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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
118990/price/prices-20250401.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
20250429,160813,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8790,80,2,0.92,360602510,41100,45.45,8770,8850,8680,11320,6100,8710,8773.78,2.55,0,7506,9130,8920,8810,8600,8490,8865,8545,125,2610,500,6270,10,1,24861990,2185,12.06,0.93,12,0.17,729.00,9452.00,15840,20240430,-44.51,7500,20250409,17.20,11270,-22.01,20250217,7500,17.20,20250409,15840,-44.51,20240430,7500,17.20,20250409,3.66,Y,118990,500,124 억,,633459,N,N,9744,N,00,N
20250429,150817,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8770,60,2,0.69,344434940,39258,43.41,8770,8850,8680,11320,6100,8710,8773.62,2.55,0,7669,9130,8920,8810,8600,8490,8865,8545,125,2610,500,6270,10,1,24861990,2180,12.03,0.93,12,0.16,729.00,9452.00,15840,20240430,-44.63,7500,20250409,16.93,11270,-22.18,20250217,7500,16.93,20250409,15840,-44.63,20240430,7500,16.93,20250409,3.66,Y,118990,500,124 억,,633459,N,N,11542,N,00,N
20250429,140819,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8800,90,2,1.03,301838745,34406,38.05,8770,8850,8680,11320,6100,8710,8772.85,2.55,0,7345,9130,8920,8810,8600,8490,8865,8545,125,2610,500,6270,10,1,24861990,2188,12.07,0.93,12,0.14,729.00,9452.00,15840,20240430,-44.44,7500,20250409,17.33,11270,-21.92,20250217,7500,17.33,20250409,15840,-44.44,20240430,7500,17.33,20250409,3.66,Y,118990,500,124 억,,633459,N,N,11542,N,00,N
20250429,130817,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8780,70,2,0.80,224286120,25572,28.28,8770,8850,8680,11320,6100,8710,8770.77,2.55,0,3209,9130,8920,8810,8600,8490,8865,8545,125,2610,500,6270,10,1,24861990,2183,12.04,0.93,12,0.10,729.00,9452.00,15840,20240430,-44.57,7500,20250409,17.07,11270,-22.09,20250217,7500,17.07,20250409,15840,-44.57,20240430,7500,17.07,20250409,3.66,Y,118990,500,124 억,,633459,N,N,11542,N,00,N
20250429,120820,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8820,110,2,1.26,193414850,22066,24.40,8770,8850,8680,11320,6100,8710,8765.29,2.55,0,2168,9130,8920,8810,8600,8490,8865,8545,125,2610,500,6270,10,1,24861990,2193,12.10,0.93,12,0.09,729.00,9452.00,15840,20240430,-44.32,7500,20250409,17.60,11270,-21.74,20250217,7500,17.60,20250409,15840,-44.32,20240430,7500,17.60,20250409,3.66,Y,118990,500,124 억,,633459,N,N,11542,N,00,N
20250429,110818,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8760,50,2,0.57,119681330,13695,15.14,8770,8850,8680,11320,6100,8710,8739.05,2.55,0,-1465,9130,8920,8810,8600,8490,8865,8545,125,2610,500,6270,10,1,24861990,2178,12.02,0.93,12,0.06,729.00,9452.00,15840,20240430,-44.70,7500,20250409,16.80,11270,-22.27,20250217,7500,16.80,20250409,15840,-44.70,20240430,7500,16.80,20250409,3.66,Y,118990,500,124 억,,633459,N,N,11542,N,00,N
20250429,100821,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8740,30,2,0.34,60444500,6929,7.66,8770,8850,8680,11320,6100,8710,8723.41,2.55,0,-359,9130,8920,8810,8600,8490,8865,8545,125,2610,500,6270,10,1,24861990,2173,11.99,0.92,12,0.03,729.00,9452.00,15840,20240430,-44.82,7500,20250409,16.53,11270,-22.45,20250217,7500,16.53,20250409,15840,-44.82,20240430,7500,16.53,20250409,3.66,Y,118990,500,124 억,,633459,N,N,11542,N,00,N
20250429,090820,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8780,70,2,0.80,5607510,638,0.71,8770,8850,8770,11320,6100,8710,8789.20,2.55,0,-269,9130,8920,8810,8600,8490,8865,8545,125,2610,500,6270,10,1,24861990,2183,12.04,0.93,12,0.00,729.00,9452.00,15840,20240430,-44.57,7500,20250409,17.07,11270,-22.09,20250217,7500,17.07,20250409,15840,-44.57,20240430,7500,17.07,20250409,3.66,Y,118990,500,124 억,,633459,N,N,11542,N,00,N
20250428,160813,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8710,-60,5,-0.68,801027860,90428,237.29,8920,9020,8700,11400,6140,8770,8858.19,2.56,0,6957,8990,8880,8820,8710,8650,8850,8680,125,2630,500,6310,10,1,24861990,2165,11.95,0.92,12,0.36,729.00,9452.00,15840,20240430,-45.01,7500,20250409,16.13,11270,-22.72,20250217,7500,16.13,20250409,15840,-45.01,20240430,7500,16.13,20250409,3.62,Y,118990,500,124 억,,636414,N,N,11542,N,00,N
20250428,150816,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8730,-40,5,-0.46,752740360,84889,222.76,8920,9020,8730,11400,6140,8770,8867.35,2.56,0,4696,8990,8880,8820,8710,8650,8850,8680,125,2630,500,6310,10,1,24861990,2170,11.98,0.92,12,0.34,729.00,9452.00,15840,20240430,-44.89,7500,20250409,16.40,11270,-22.54,20250217,7500,16.40,20250409,15840,-44.89,20240430,7500,16.40,20250409,3.62,Y,118990,500,124 억,,636414,N,N,4856,N,00,N
20250428,140816,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8770,0,3,0.00,655502980,73788,193.63,8920,9020,8770,11400,6140,8770,8883.60,2.56,0,8457,8990,8880,8820,8710,8650,8850,8680,125,2630,500,6310,10,1,24861990,2180,12.03,0.93,12,0.30,729.00,9452.00,15840,20240430,-44.63,7500,20250409,16.93,11270,-22.18,20250217,7500,16.93,20250409,15840,-44.63,20240430,7500,16.93,20250409,3.62,Y,118990,500,124 억,,636414,N,N,4856,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 20250429 160813 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8790 80 2 0.92 360602510 41100 45.45 8770 8850 8680 11320 6100 8710 8773.78 2.55 0 7506 9130 8920 8810 8600 8490 8865 8545 125 2610 500 6270 10 1 24861990 2185 12.06 0.93 12 0.17 729.00 9452.00 15840 20240430 -44.51 7500 20250409 17.20 11270 -22.01 20250217 7500 17.20 20250409 15840 -44.51 20240430 7500 17.20 20250409 3.66 Y 118990 500 124 억 633459 N N 9744 N 00 N
3 20250429 150817 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8770 60 2 0.69 344434940 39258 43.41 8770 8850 8680 11320 6100 8710 8773.62 2.55 0 7669 9130 8920 8810 8600 8490 8865 8545 125 2610 500 6270 10 1 24861990 2180 12.03 0.93 12 0.16 729.00 9452.00 15840 20240430 -44.63 7500 20250409 16.93 11270 -22.18 20250217 7500 16.93 20250409 15840 -44.63 20240430 7500 16.93 20250409 3.66 Y 118990 500 124 억 633459 N N 11542 N 00 N
4 20250429 140819 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8800 90 2 1.03 301838745 34406 38.05 8770 8850 8680 11320 6100 8710 8772.85 2.55 0 7345 9130 8920 8810 8600 8490 8865 8545 125 2610 500 6270 10 1 24861990 2188 12.07 0.93 12 0.14 729.00 9452.00 15840 20240430 -44.44 7500 20250409 17.33 11270 -21.92 20250217 7500 17.33 20250409 15840 -44.44 20240430 7500 17.33 20250409 3.66 Y 118990 500 124 억 633459 N N 11542 N 00 N
5 20250429 130817 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8780 70 2 0.80 224286120 25572 28.28 8770 8850 8680 11320 6100 8710 8770.77 2.55 0 3209 9130 8920 8810 8600 8490 8865 8545 125 2610 500 6270 10 1 24861990 2183 12.04 0.93 12 0.10 729.00 9452.00 15840 20240430 -44.57 7500 20250409 17.07 11270 -22.09 20250217 7500 17.07 20250409 15840 -44.57 20240430 7500 17.07 20250409 3.66 Y 118990 500 124 억 633459 N N 11542 N 00 N
6 20250429 120820 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8820 110 2 1.26 193414850 22066 24.40 8770 8850 8680 11320 6100 8710 8765.29 2.55 0 2168 9130 8920 8810 8600 8490 8865 8545 125 2610 500 6270 10 1 24861990 2193 12.10 0.93 12 0.09 729.00 9452.00 15840 20240430 -44.32 7500 20250409 17.60 11270 -21.74 20250217 7500 17.60 20250409 15840 -44.32 20240430 7500 17.60 20250409 3.66 Y 118990 500 124 억 633459 N N 11542 N 00 N
7 20250429 110818 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8760 50 2 0.57 119681330 13695 15.14 8770 8850 8680 11320 6100 8710 8739.05 2.55 0 -1465 9130 8920 8810 8600 8490 8865 8545 125 2610 500 6270 10 1 24861990 2178 12.02 0.93 12 0.06 729.00 9452.00 15840 20240430 -44.70 7500 20250409 16.80 11270 -22.27 20250217 7500 16.80 20250409 15840 -44.70 20240430 7500 16.80 20250409 3.66 Y 118990 500 124 억 633459 N N 11542 N 00 N
8 20250429 100821 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8740 30 2 0.34 60444500 6929 7.66 8770 8850 8680 11320 6100 8710 8723.41 2.55 0 -359 9130 8920 8810 8600 8490 8865 8545 125 2610 500 6270 10 1 24861990 2173 11.99 0.92 12 0.03 729.00 9452.00 15840 20240430 -44.82 7500 20250409 16.53 11270 -22.45 20250217 7500 16.53 20250409 15840 -44.82 20240430 7500 16.53 20250409 3.66 Y 118990 500 124 억 633459 N N 11542 N 00 N
9 20250429 090820 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8780 70 2 0.80 5607510 638 0.71 8770 8850 8770 11320 6100 8710 8789.20 2.55 0 -269 9130 8920 8810 8600 8490 8865 8545 125 2610 500 6270 10 1 24861990 2183 12.04 0.93 12 0.00 729.00 9452.00 15840 20240430 -44.57 7500 20250409 17.07 11270 -22.09 20250217 7500 17.07 20250409 15840 -44.57 20240430 7500 17.07 20250409 3.66 Y 118990 500 124 억 633459 N N 11542 N 00 N
10 20250428 160813 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8710 -60 5 -0.68 801027860 90428 237.29 8920 9020 8700 11400 6140 8770 8858.19 2.56 0 6957 8990 8880 8820 8710 8650 8850 8680 125 2630 500 6310 10 1 24861990 2165 11.95 0.92 12 0.36 729.00 9452.00 15840 20240430 -45.01 7500 20250409 16.13 11270 -22.72 20250217 7500 16.13 20250409 15840 -45.01 20240430 7500 16.13 20250409 3.62 Y 118990 500 124 억 636414 N N 11542 N 00 N
11 20250428 150816 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8730 -40 5 -0.46 752740360 84889 222.76 8920 9020 8730 11400 6140 8770 8867.35 2.56 0 4696 8990 8880 8820 8710 8650 8850 8680 125 2630 500 6310 10 1 24861990 2170 11.98 0.92 12 0.34 729.00 9452.00 15840 20240430 -44.89 7500 20250409 16.40 11270 -22.54 20250217 7500 16.40 20250409 15840 -44.89 20240430 7500 16.40 20250409 3.62 Y 118990 500 124 억 636414 N N 4856 N 00 N
12 20250428 140816 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8770 0 3 0.00 655502980 73788 193.63 8920 9020 8770 11400 6140 8770 8883.60 2.56 0 8457 8990 8880 8820 8710 8650 8850 8680 125 2630 500 6310 10 1 24861990 2180 12.03 0.93 12 0.30 729.00 9452.00 15840 20240430 -44.63 7500 20250409 16.93 11270 -22.18 20250217 7500 16.93 20250409 15840 -44.63 20240430 7500 16.93 20250409 3.62 Y 118990 500 124 억 636414 N N 4856 N 00 N