ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015750/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,160314,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5240,0,3,0.00,2411432860,454185,228.02,5280,5440,5220,6810,3670,5240,5309.60,6.32,0,-13546,5326,5282,5226,5182,5126,5305,5205,400,1570,500,3870,10,1,80000000,4192,2.47,0.32,12,0.57,2124.00,16604.00,10200,20240321,-48.63,4550,20241209,15.16,5720,-8.39,20250226,4825,8.60,20250203,10200,-48.63,20240321,4550,15.16,20241209,2.60,N,015750,500,400 억,,5057941,N,N,1152,N,00,N
20250313,150315,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,30,2,0.57,1816515430,340709,171.05,5280,5440,5220,6810,3670,5240,5331.57,6.32,0,11107,5326,5282,5226,5182,5126,5305,5205,400,1570,500,3870,10,1,80000000,4216,2.48,0.32,12,0.43,2124.00,16604.00,10200,20240321,-48.33,4550,20241209,15.82,5720,-7.87,20250226,4825,9.22,20250203,10200,-48.33,20240321,4550,15.82,20241209,2.60,N,015750,500,400 억,,5057941,N,N,530,N,00,N
20250313,140315,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,50,2,0.95,1675193515,313922,157.60,5280,5440,5220,6810,3670,5240,5336.34,6.32,0,24296,5326,5282,5226,5182,5126,5305,5205,400,1570,500,3870,10,1,80000000,4232,2.49,0.32,12,0.39,2124.00,16604.00,10200,20240321,-48.14,4550,20241209,16.26,5720,-7.52,20250226,4825,9.64,20250203,10200,-48.14,20240321,4550,16.26,20241209,2.60,N,015750,500,400 억,,5057941,N,N,530,N,00,N
20250313,130315,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5280,40,2,0.76,1538207730,287995,144.59,5280,5440,5220,6810,3670,5240,5341.09,6.32,0,35117,5326,5282,5226,5182,5126,5305,5205,400,1570,500,3870,10,1,80000000,4224,2.49,0.32,12,0.36,2124.00,16604.00,10200,20240321,-48.24,4550,20241209,16.04,5720,-7.69,20250226,4825,9.43,20250203,10200,-48.24,20240321,4550,16.04,20241209,2.60,N,015750,500,400 억,,5057941,N,N,530,N,00,N
20250313,120315,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5320,80,2,1.53,1385086665,259131,130.09,5280,5440,5220,6810,3670,5240,5345.12,6.32,0,46127,5326,5282,5226,5182,5126,5305,5205,400,1570,500,3870,10,1,80000000,4256,2.50,0.32,12,0.32,2124.00,16604.00,10200,20240321,-47.84,4550,20241209,16.92,5720,-6.99,20250226,4825,10.26,20250203,10200,-47.84,20240321,4550,16.92,20241209,2.60,N,015750,500,400 억,,5057941,N,N,530,N,00,N
20250313,110315,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5390,150,2,2.86,1197631565,224159,112.54,5280,5440,5220,6810,3670,5240,5342.78,6.32,0,49172,5326,5282,5226,5182,5126,5305,5205,400,1570,500,3870,10,1,80000000,4312,2.54,0.32,12,0.28,2124.00,16604.00,10200,20240321,-47.16,4550,20241209,18.46,5720,-5.77,20250226,4825,11.71,20250203,10200,-47.16,20240321,4550,18.46,20241209,2.60,N,015750,500,400 억,,5057941,N,N,530,N,00,N
20250313,100314,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,30,2,0.57,301642080,57349,28.79,5280,5310,5220,6810,3670,5240,5259.76,6.32,0,1756,5326,5282,5226,5182,5126,5305,5205,400,1570,500,3870,10,1,80000000,4216,2.48,0.32,12,0.07,2124.00,16604.00,10200,20240321,-48.33,4550,20241209,15.82,5720,-7.87,20250226,4825,9.22,20250203,10200,-48.33,20240321,4550,15.82,20241209,2.60,N,015750,500,400 억,,5057941,N,N,530,N,00,N
20250313,090315,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5260,20,2,0.38,7713230,1464,0.73,5280,5280,5240,6810,3670,5240,5268.60,6.32,0,-736,5326,5282,5226,5182,5126,5305,5205,400,1570,500,3870,10,1,80000000,4208,2.48,0.32,12,0.00,2124.00,16604.00,10200,20240321,-48.43,4550,20241209,15.60,5720,-8.04,20250226,4825,9.02,20250203,10200,-48.43,20240321,4550,15.60,20241209,2.60,N,015750,500,400 억,,5057941,N,N,530,N,00,N
20250312,160313,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5240,60,2,1.16,1035238235,197964,43.38,5170,5270,5170,6730,3630,5180,5229.45,6.27,0,29656,5340,5260,5170,5090,5000,5215,5045,400,1550,500,3830,10,1,80000000,4192,2.47,0.32,12,0.25,2124.00,16604.00,10240,20240228,-48.83,4550,20241209,15.16,5720,-8.39,20250226,4825,8.60,20250203,10200,-48.63,20240321,4550,15.16,20241209,2.73,N,015750,500,400 억,,5018103,N,N,530,N,00,N
20250312,150314,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5250,70,2,1.35,979450930,187337,41.05,5170,5270,5170,6730,3630,5180,5228.31,6.27,0,28344,5340,5260,5170,5090,5000,5215,5045,400,1550,500,3830,10,1,80000000,4200,2.47,0.32,12,0.23,2124.00,16604.00,10240,20240228,-48.73,4550,20241209,15.38,5720,-8.22,20250226,4825,8.81,20250203,10200,-48.53,20240321,4550,15.38,20241209,2.73,N,015750,500,400 억,,5018103,N,N,9649,N,00,N
20250312,140313,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5240,60,2,1.16,818935895,156733,34.35,5170,5270,5170,6730,3630,5180,5225.07,6.27,0,12379,5340,5260,5170,5090,5000,5215,5045,400,1550,500,3830,10,1,80000000,4192,2.47,0.32,12,0.20,2124.00,16604.00,10240,20240228,-48.83,4550,20241209,15.16,5720,-8.39,20250226,4825,8.60,20250203,10200,-48.63,20240321,4550,15.16,20241209,2.73,N,015750,500,400 억,,5018103,N,N,9649,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 160314 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5240 0 3 0.00 2411432860 454185 228.02 5280 5440 5220 6810 3670 5240 5309.60 6.32 0 -13546 5326 5282 5226 5182 5126 5305 5205 400 1570 500 3870 10 1 80000000 4192 2.47 0.32 12 0.57 2124.00 16604.00 10200 20240321 -48.63 4550 20241209 15.16 5720 -8.39 20250226 4825 8.60 20250203 10200 -48.63 20240321 4550 15.16 20241209 2.60 N 015750 500 400 억 5057941 N N 1152 N 00 N
3 20250313 150315 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5270 30 2 0.57 1816515430 340709 171.05 5280 5440 5220 6810 3670 5240 5331.57 6.32 0 11107 5326 5282 5226 5182 5126 5305 5205 400 1570 500 3870 10 1 80000000 4216 2.48 0.32 12 0.43 2124.00 16604.00 10200 20240321 -48.33 4550 20241209 15.82 5720 -7.87 20250226 4825 9.22 20250203 10200 -48.33 20240321 4550 15.82 20241209 2.60 N 015750 500 400 억 5057941 N N 530 N 00 N
4 20250313 140315 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5290 50 2 0.95 1675193515 313922 157.60 5280 5440 5220 6810 3670 5240 5336.34 6.32 0 24296 5326 5282 5226 5182 5126 5305 5205 400 1570 500 3870 10 1 80000000 4232 2.49 0.32 12 0.39 2124.00 16604.00 10200 20240321 -48.14 4550 20241209 16.26 5720 -7.52 20250226 4825 9.64 20250203 10200 -48.14 20240321 4550 16.26 20241209 2.60 N 015750 500 400 억 5057941 N N 530 N 00 N
5 20250313 130315 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5280 40 2 0.76 1538207730 287995 144.59 5280 5440 5220 6810 3670 5240 5341.09 6.32 0 35117 5326 5282 5226 5182 5126 5305 5205 400 1570 500 3870 10 1 80000000 4224 2.49 0.32 12 0.36 2124.00 16604.00 10200 20240321 -48.24 4550 20241209 16.04 5720 -7.69 20250226 4825 9.43 20250203 10200 -48.24 20240321 4550 16.04 20241209 2.60 N 015750 500 400 억 5057941 N N 530 N 00 N
6 20250313 120315 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5320 80 2 1.53 1385086665 259131 130.09 5280 5440 5220 6810 3670 5240 5345.12 6.32 0 46127 5326 5282 5226 5182 5126 5305 5205 400 1570 500 3870 10 1 80000000 4256 2.50 0.32 12 0.32 2124.00 16604.00 10200 20240321 -47.84 4550 20241209 16.92 5720 -6.99 20250226 4825 10.26 20250203 10200 -47.84 20240321 4550 16.92 20241209 2.60 N 015750 500 400 억 5057941 N N 530 N 00 N
7 20250313 110315 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5390 150 2 2.86 1197631565 224159 112.54 5280 5440 5220 6810 3670 5240 5342.78 6.32 0 49172 5326 5282 5226 5182 5126 5305 5205 400 1570 500 3870 10 1 80000000 4312 2.54 0.32 12 0.28 2124.00 16604.00 10200 20240321 -47.16 4550 20241209 18.46 5720 -5.77 20250226 4825 11.71 20250203 10200 -47.16 20240321 4550 18.46 20241209 2.60 N 015750 500 400 억 5057941 N N 530 N 00 N
8 20250313 100314 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5270 30 2 0.57 301642080 57349 28.79 5280 5310 5220 6810 3670 5240 5259.76 6.32 0 1756 5326 5282 5226 5182 5126 5305 5205 400 1570 500 3870 10 1 80000000 4216 2.48 0.32 12 0.07 2124.00 16604.00 10200 20240321 -48.33 4550 20241209 15.82 5720 -7.87 20250226 4825 9.22 20250203 10200 -48.33 20240321 4550 15.82 20241209 2.60 N 015750 500 400 억 5057941 N N 530 N 00 N
9 20250313 090315 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5260 20 2 0.38 7713230 1464 0.73 5280 5280 5240 6810 3670 5240 5268.60 6.32 0 -736 5326 5282 5226 5182 5126 5305 5205 400 1570 500 3870 10 1 80000000 4208 2.48 0.32 12 0.00 2124.00 16604.00 10200 20240321 -48.43 4550 20241209 15.60 5720 -8.04 20250226 4825 9.02 20250203 10200 -48.43 20240321 4550 15.60 20241209 2.60 N 015750 500 400 억 5057941 N N 530 N 00 N
10 20250312 160313 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5240 60 2 1.16 1035238235 197964 43.38 5170 5270 5170 6730 3630 5180 5229.45 6.27 0 29656 5340 5260 5170 5090 5000 5215 5045 400 1550 500 3830 10 1 80000000 4192 2.47 0.32 12 0.25 2124.00 16604.00 10240 20240228 -48.83 4550 20241209 15.16 5720 -8.39 20250226 4825 8.60 20250203 10200 -48.63 20240321 4550 15.16 20241209 2.73 N 015750 500 400 억 5018103 N N 530 N 00 N
11 20250312 150314 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5250 70 2 1.35 979450930 187337 41.05 5170 5270 5170 6730 3630 5180 5228.31 6.27 0 28344 5340 5260 5170 5090 5000 5215 5045 400 1550 500 3830 10 1 80000000 4200 2.47 0.32 12 0.23 2124.00 16604.00 10240 20240228 -48.73 4550 20241209 15.38 5720 -8.22 20250226 4825 8.81 20250203 10200 -48.53 20240321 4550 15.38 20241209 2.73 N 015750 500 400 억 5018103 N N 9649 N 00 N
12 20250312 140313 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5240 60 2 1.16 818935895 156733 34.35 5170 5270 5170 6730 3630 5180 5225.07 6.27 0 12379 5340 5260 5170 5090 5000 5215 5045 400 1550 500 3830 10 1 80000000 4192 2.47 0.32 12 0.20 2124.00 16604.00 10240 20240228 -48.83 4550 20241209 15.16 5720 -8.39 20250226 4825 8.60 20250203 10200 -48.63 20240321 4550 15.16 20241209 2.73 N 015750 500 400 억 5018103 N N 9649 N 00 N