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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160319,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5340,-40,5,-0.74,2046007930,380703,135.69,5330,5460,5280,6990,3770,5380,5374.35,6.81,0,-54408,5480,5430,5390,5340,5300,5410,5320,400,1610,500,3980,10,1,80000000,4272,2.51,0.32,12,0.48,2124.00,16604.00,10200,20240321,-47.65,4550,20241209,17.36,5720,-6.64,20250226,4825,10.67,20250203,10200,-47.65,20240321,4550,17.36,20241209,2.56,N,015750,500,400 억,,5445785,N,N,1156,N,00,N
20250321,150320,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5370,-10,5,-0.19,1741354150,323723,115.38,5330,5460,5280,6990,3770,5380,5379.15,6.81,0,-40829,5480,5430,5390,5340,5300,5410,5320,400,1610,500,3980,10,1,80000000,4296,2.53,0.32,12,0.40,2124.00,16604.00,10200,20240321,-47.35,4550,20241209,18.02,5720,-6.12,20250226,4825,11.30,20250203,10200,-47.35,20240321,4550,18.02,20241209,2.56,N,015750,500,400 억,,5445785,N,N,1009,N,00,N
20250321,140319,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5400,20,2,0.37,1548900230,287936,102.63,5330,5460,5280,6990,3770,5380,5379.32,6.81,0,-23919,5480,5430,5390,5340,5300,5410,5320,400,1610,500,3980,10,1,80000000,4320,2.54,0.33,12,0.36,2124.00,16604.00,10200,20240321,-47.06,4550,20241209,18.68,5720,-5.59,20250226,4825,11.92,20250203,10200,-47.06,20240321,4550,18.68,20241209,2.56,N,015750,500,400 억,,5445785,N,N,1009,N,00,N
20250321,130320,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5410,30,2,0.56,1393550510,259163,92.37,5330,5460,5280,6990,3770,5380,5377.12,6.81,0,-13352,5480,5430,5390,5340,5300,5410,5320,400,1610,500,3980,10,1,80000000,4328,2.55,0.33,12,0.32,2124.00,16604.00,10200,20240321,-46.96,4550,20241209,18.90,5720,-5.42,20250226,4825,12.12,20250203,10200,-46.96,20240321,4550,18.90,20241209,2.56,N,015750,500,400 억,,5445785,N,N,1009,N,00,N
20250321,120321,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5400,20,2,0.37,1243171055,231338,82.45,5330,5460,5280,6990,3770,5380,5373.83,6.81,0,-8384,5480,5430,5390,5340,5300,5410,5320,400,1610,500,3980,10,1,80000000,4320,2.54,0.33,12,0.29,2124.00,16604.00,10200,20240321,-47.06,4550,20241209,18.68,5720,-5.59,20250226,4825,11.92,20250203,10200,-47.06,20240321,4550,18.68,20241209,2.56,N,015750,500,400 억,,5445785,N,N,1009,N,00,N
20250321,110319,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5410,30,2,0.56,846436665,158192,56.38,5330,5410,5280,6990,3770,5380,5350.69,6.81,0,1840,5480,5430,5390,5340,5300,5410,5320,400,1610,500,3980,10,1,80000000,4328,2.55,0.33,12,0.20,2124.00,16604.00,10200,20240321,-46.96,4550,20241209,18.90,5720,-5.42,20250226,4825,12.12,20250203,10200,-46.96,20240321,4550,18.90,20241209,2.56,N,015750,500,400 억,,5445785,N,N,1009,N,00,N
20250321,100321,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5360,-20,5,-0.37,588458395,110200,39.28,5330,5400,5280,6990,3770,5380,5339.91,6.81,0,-15342,5480,5430,5390,5340,5300,5410,5320,400,1610,500,3980,10,1,80000000,4288,2.52,0.32,12,0.14,2124.00,16604.00,10200,20240321,-47.45,4550,20241209,17.80,5720,-6.29,20250226,4825,11.09,20250203,10200,-47.45,20240321,4550,17.80,20241209,2.56,N,015750,500,400 억,,5445785,N,N,1009,N,00,N
20250321,090322,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5370,-10,5,-0.19,78679060,14696,5.24,5330,5400,5330,6990,3770,5380,5353.77,6.81,0,3504,5480,5430,5390,5340,5300,5410,5320,400,1610,500,3980,10,1,80000000,4296,2.53,0.32,12,0.02,2124.00,16604.00,10200,20240321,-47.35,4550,20241209,18.02,5720,-6.12,20250226,4825,11.30,20250203,10200,-47.35,20240321,4550,18.02,20241209,2.56,N,015750,500,400 억,,5445785,N,N,1009,N,00,N
20250320,160338,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5380,10,2,0.19,1492806420,276738,90.54,5400,5440,5350,6980,3760,5370,5394.47,6.57,0,36539,5476,5422,5346,5292,5216,5450,5320,400,1610,500,3970,10,1,80000000,4304,2.53,0.32,12,0.35,2124.00,16604.00,10200,20240321,-47.25,4550,20241209,18.24,5720,-5.94,20250226,4825,11.50,20250203,10200,-47.25,20240321,4550,18.24,20241209,2.59,N,015750,500,400 억,,5253927,N,N,1009,N,00,N
20250320,150320,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5390,20,2,0.37,1361618320,252335,82.56,5400,5440,5360,6980,3760,5370,5396.07,6.57,0,36928,5476,5422,5346,5292,5216,5450,5320,400,1610,500,3970,10,1,80000000,4312,2.54,0.32,12,0.32,2124.00,16604.00,10200,20240321,-47.16,4550,20241209,18.46,5720,-5.77,20250226,4825,11.71,20250203,10200,-47.16,20240321,4550,18.46,20241209,2.59,N,015750,500,400 억,,5253927,N,N,2676,N,00,N
20250320,140321,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5400,30,2,0.56,1092638535,202444,66.23,5400,5440,5360,6980,3760,5370,5397.24,6.57,0,26570,5476,5422,5346,5292,5216,5450,5320,400,1610,500,3970,10,1,80000000,4320,2.54,0.33,12,0.25,2124.00,16604.00,10200,20240321,-47.06,4550,20241209,18.68,5720,-5.59,20250226,4825,11.92,20250203,10200,-47.06,20240321,4550,18.68,20241209,2.59,N,015750,500,400 억,,5253927,N,N,2676,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 20250321 160319 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5340 -40 5 -0.74 2046007930 380703 135.69 5330 5460 5280 6990 3770 5380 5374.35 6.81 0 -54408 5480 5430 5390 5340 5300 5410 5320 400 1610 500 3980 10 1 80000000 4272 2.51 0.32 12 0.48 2124.00 16604.00 10200 20240321 -47.65 4550 20241209 17.36 5720 -6.64 20250226 4825 10.67 20250203 10200 -47.65 20240321 4550 17.36 20241209 2.56 N 015750 500 400 억 5445785 N N 1156 N 00 N
3 20250321 150320 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5370 -10 5 -0.19 1741354150 323723 115.38 5330 5460 5280 6990 3770 5380 5379.15 6.81 0 -40829 5480 5430 5390 5340 5300 5410 5320 400 1610 500 3980 10 1 80000000 4296 2.53 0.32 12 0.40 2124.00 16604.00 10200 20240321 -47.35 4550 20241209 18.02 5720 -6.12 20250226 4825 11.30 20250203 10200 -47.35 20240321 4550 18.02 20241209 2.56 N 015750 500 400 억 5445785 N N 1009 N 00 N
4 20250321 140319 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5400 20 2 0.37 1548900230 287936 102.63 5330 5460 5280 6990 3770 5380 5379.32 6.81 0 -23919 5480 5430 5390 5340 5300 5410 5320 400 1610 500 3980 10 1 80000000 4320 2.54 0.33 12 0.36 2124.00 16604.00 10200 20240321 -47.06 4550 20241209 18.68 5720 -5.59 20250226 4825 11.92 20250203 10200 -47.06 20240321 4550 18.68 20241209 2.56 N 015750 500 400 억 5445785 N N 1009 N 00 N
5 20250321 130320 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5410 30 2 0.56 1393550510 259163 92.37 5330 5460 5280 6990 3770 5380 5377.12 6.81 0 -13352 5480 5430 5390 5340 5300 5410 5320 400 1610 500 3980 10 1 80000000 4328 2.55 0.33 12 0.32 2124.00 16604.00 10200 20240321 -46.96 4550 20241209 18.90 5720 -5.42 20250226 4825 12.12 20250203 10200 -46.96 20240321 4550 18.90 20241209 2.56 N 015750 500 400 억 5445785 N N 1009 N 00 N
6 20250321 120321 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5400 20 2 0.37 1243171055 231338 82.45 5330 5460 5280 6990 3770 5380 5373.83 6.81 0 -8384 5480 5430 5390 5340 5300 5410 5320 400 1610 500 3980 10 1 80000000 4320 2.54 0.33 12 0.29 2124.00 16604.00 10200 20240321 -47.06 4550 20241209 18.68 5720 -5.59 20250226 4825 11.92 20250203 10200 -47.06 20240321 4550 18.68 20241209 2.56 N 015750 500 400 억 5445785 N N 1009 N 00 N
7 20250321 110319 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5410 30 2 0.56 846436665 158192 56.38 5330 5410 5280 6990 3770 5380 5350.69 6.81 0 1840 5480 5430 5390 5340 5300 5410 5320 400 1610 500 3980 10 1 80000000 4328 2.55 0.33 12 0.20 2124.00 16604.00 10200 20240321 -46.96 4550 20241209 18.90 5720 -5.42 20250226 4825 12.12 20250203 10200 -46.96 20240321 4550 18.90 20241209 2.56 N 015750 500 400 억 5445785 N N 1009 N 00 N
8 20250321 100321 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5360 -20 5 -0.37 588458395 110200 39.28 5330 5400 5280 6990 3770 5380 5339.91 6.81 0 -15342 5480 5430 5390 5340 5300 5410 5320 400 1610 500 3980 10 1 80000000 4288 2.52 0.32 12 0.14 2124.00 16604.00 10200 20240321 -47.45 4550 20241209 17.80 5720 -6.29 20250226 4825 11.09 20250203 10200 -47.45 20240321 4550 17.80 20241209 2.56 N 015750 500 400 억 5445785 N N 1009 N 00 N
9 20250321 090322 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5370 -10 5 -0.19 78679060 14696 5.24 5330 5400 5330 6990 3770 5380 5353.77 6.81 0 3504 5480 5430 5390 5340 5300 5410 5320 400 1610 500 3980 10 1 80000000 4296 2.53 0.32 12 0.02 2124.00 16604.00 10200 20240321 -47.35 4550 20241209 18.02 5720 -6.12 20250226 4825 11.30 20250203 10200 -47.35 20240321 4550 18.02 20241209 2.56 N 015750 500 400 억 5445785 N N 1009 N 00 N
10 20250320 160338 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5380 10 2 0.19 1492806420 276738 90.54 5400 5440 5350 6980 3760 5370 5394.47 6.57 0 36539 5476 5422 5346 5292 5216 5450 5320 400 1610 500 3970 10 1 80000000 4304 2.53 0.32 12 0.35 2124.00 16604.00 10200 20240321 -47.25 4550 20241209 18.24 5720 -5.94 20250226 4825 11.50 20250203 10200 -47.25 20240321 4550 18.24 20241209 2.59 N 015750 500 400 억 5253927 N N 1009 N 00 N
11 20250320 150320 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5390 20 2 0.37 1361618320 252335 82.56 5400 5440 5360 6980 3760 5370 5396.07 6.57 0 36928 5476 5422 5346 5292 5216 5450 5320 400 1610 500 3970 10 1 80000000 4312 2.54 0.32 12 0.32 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 2.59 N 015750 500 400 억 5253927 N N 2676 N 00 N
12 20250320 140321 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5400 30 2 0.56 1092638535 202444 66.23 5400 5440 5360 6980 3760 5370 5397.24 6.57 0 26570 5476 5422 5346 5292 5216 5450 5320 400 1610 500 3970 10 1 80000000 4320 2.54 0.33 12 0.25 2124.00 16604.00 10200 20240321 -47.06 4550 20241209 18.68 5720 -5.59 20250226 4825 11.92 20250203 10200 -47.06 20240321 4550 18.68 20241209 2.59 N 015750 500 400 억 5253927 N N 2676 N 00 N