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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160755,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8470,150,2,1.80,224702810,26699,43.03,8360,8470,8260,10810,5830,8320,8416.15,2.35,0,14714,8586,8452,8386,8252,8186,8420,8220,125,2490,500,5990,10,1,24861990,2106,11.62,0.90,12,0.11,729.00,9452.00,15840,20240430,-46.53,7500,20250409,12.93,11270,-24.84,20250217,7500,12.93,20250409,15840,-46.53,20240430,7500,12.93,20250409,3.65,N,118990,500,124 억,,584252,N,N,6,N,00,N
20250417,150801,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8440,120,2,1.44,204661890,24330,39.22,8360,8470,8260,10810,5830,8320,8411.91,2.35,0,14590,8586,8452,8386,8252,8186,8420,8220,125,2490,500,5990,10,1,24861990,2098,11.58,0.89,12,0.10,729.00,9452.00,15840,20240430,-46.72,7500,20250409,12.53,11270,-25.11,20250217,7500,12.53,20250409,15840,-46.72,20240430,7500,12.53,20250409,3.65,N,118990,500,124 억,,584252,N,N,19630,N,00,N
20250417,140804,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8440,120,2,1.44,184893850,21986,35.44,8360,8470,8260,10810,5830,8320,8409.62,2.35,0,12814,8586,8452,8386,8252,8186,8420,8220,125,2490,500,5990,10,1,24861990,2098,11.58,0.89,12,0.09,729.00,9452.00,15840,20240430,-46.72,7500,20250409,12.53,11270,-25.11,20250217,7500,12.53,20250409,15840,-46.72,20240430,7500,12.53,20250409,3.65,N,118990,500,124 억,,584252,N,N,19630,N,00,N
20250417,130803,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8440,120,2,1.44,161730360,19235,31.00,8360,8470,8260,10810,5830,8320,8408.13,2.35,0,11751,8586,8452,8386,8252,8186,8420,8220,125,2490,500,5990,10,1,24861990,2098,11.58,0.89,12,0.08,729.00,9452.00,15840,20240430,-46.72,7500,20250409,12.53,11270,-25.11,20250217,7500,12.53,20250409,15840,-46.72,20240430,7500,12.53,20250409,3.65,N,118990,500,124 억,,584252,N,N,19630,N,00,N
20250417,120801,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8450,130,2,1.56,122109400,14536,23.43,8360,8470,8260,10810,5830,8320,8400.48,2.35,0,7480,8586,8452,8386,8252,8186,8420,8220,125,2490,500,5990,10,1,24861990,2101,11.59,0.89,12,0.06,729.00,9452.00,15840,20240430,-46.65,7500,20250409,12.67,11270,-25.02,20250217,7500,12.67,20250409,15840,-46.65,20240430,7500,12.67,20250409,3.65,N,118990,500,124 억,,584252,N,N,19630,N,00,N
20250417,110800,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8400,80,2,0.96,87858150,10479,16.89,8360,8460,8260,10810,5830,8320,8384.21,2.35,0,4858,8586,8452,8386,8252,8186,8420,8220,125,2490,500,5990,10,1,24861990,2088,11.52,0.89,12,0.04,729.00,9452.00,15840,20240430,-46.97,7500,20250409,12.00,11270,-25.47,20250217,7500,12.00,20250409,15840,-46.97,20240430,7500,12.00,20250409,3.65,N,118990,500,124 억,,584252,N,N,19630,N,00,N
20250417,100800,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8420,100,2,1.20,54077000,6459,10.41,8360,8460,8260,10810,5830,8320,8372.35,2.35,0,3229,8586,8452,8386,8252,8186,8420,8220,125,2490,500,5990,10,1,24861990,2093,11.55,0.89,12,0.03,729.00,9452.00,15840,20240430,-46.84,7500,20250409,12.27,11270,-25.29,20250217,7500,12.27,20250409,15840,-46.84,20240430,7500,12.27,20250409,3.65,N,118990,500,124 억,,584252,N,N,19630,N,00,N
20250417,090804,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8370,50,2,0.60,20857990,2499,4.03,8360,8440,8260,10810,5830,8320,8346.53,2.35,0,1833,8586,8452,8386,8252,8186,8420,8220,125,2490,500,5990,10,1,24861990,2081,11.48,0.89,12,0.01,729.00,9452.00,15840,20240430,-47.16,7500,20250409,11.60,11270,-25.73,20250217,7500,11.60,20250409,15840,-47.16,20240430,7500,11.60,20250409,3.65,N,118990,500,124 억,,584252,N,N,19630,N,00,N
20250416,160752,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8320,-290,5,-3.37,438718200,52042,81.54,8510,8520,8320,11190,6030,8610,8430.16,2.39,0,-26019,8896,8752,8576,8432,8256,8825,8505,125,2580,500,6190,10,1,24861990,2069,11.41,0.88,12,0.21,729.00,9452.00,15840,20240430,-47.47,7500,20250409,10.93,11270,-26.18,20250217,7500,10.93,20250409,15840,-47.47,20240430,7500,10.93,20250409,3.61,Y,118990,500,124 억,,593836,N,N,9630,N,00,N
20250416,150801,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8340,-270,5,-3.14,397339660,47070,73.75,8510,8520,8330,11190,6030,8610,8441.46,2.39,0,-25045,8896,8752,8576,8432,8256,8825,8505,125,2580,500,6190,10,1,24861990,2073,11.44,0.88,12,0.19,729.00,9452.00,15840,20240430,-47.35,7500,20250409,11.20,11270,-26.00,20250217,7500,11.20,20250409,15840,-47.35,20240430,7500,11.20,20250409,3.61,Y,118990,500,124 억,,593836,N,N,3781,N,00,N
20250416,140800,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8420,-190,5,-2.21,315735160,37331,58.49,8510,8520,8410,11190,6030,8610,8457.72,2.39,0,-19687,8896,8752,8576,8432,8256,8825,8505,125,2580,500,6190,10,1,24861990,2093,11.55,0.89,12,0.15,729.00,9452.00,15840,20240430,-46.84,7500,20250409,12.27,11270,-25.29,20250217,7500,12.27,20250409,15840,-46.84,20240430,7500,12.27,20250409,3.61,Y,118990,500,124 억,,593836,N,N,3781,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 20250417 160755 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8470 150 2 1.80 224702810 26699 43.03 8360 8470 8260 10810 5830 8320 8416.15 2.35 0 14714 8586 8452 8386 8252 8186 8420 8220 125 2490 500 5990 10 1 24861990 2106 11.62 0.90 12 0.11 729.00 9452.00 15840 20240430 -46.53 7500 20250409 12.93 11270 -24.84 20250217 7500 12.93 20250409 15840 -46.53 20240430 7500 12.93 20250409 3.65 N 118990 500 124 억 584252 N N 6 N 00 N
3 20250417 150801 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8440 120 2 1.44 204661890 24330 39.22 8360 8470 8260 10810 5830 8320 8411.91 2.35 0 14590 8586 8452 8386 8252 8186 8420 8220 125 2490 500 5990 10 1 24861990 2098 11.58 0.89 12 0.10 729.00 9452.00 15840 20240430 -46.72 7500 20250409 12.53 11270 -25.11 20250217 7500 12.53 20250409 15840 -46.72 20240430 7500 12.53 20250409 3.65 N 118990 500 124 억 584252 N N 19630 N 00 N
4 20250417 140804 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8440 120 2 1.44 184893850 21986 35.44 8360 8470 8260 10810 5830 8320 8409.62 2.35 0 12814 8586 8452 8386 8252 8186 8420 8220 125 2490 500 5990 10 1 24861990 2098 11.58 0.89 12 0.09 729.00 9452.00 15840 20240430 -46.72 7500 20250409 12.53 11270 -25.11 20250217 7500 12.53 20250409 15840 -46.72 20240430 7500 12.53 20250409 3.65 N 118990 500 124 억 584252 N N 19630 N 00 N
5 20250417 130803 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8440 120 2 1.44 161730360 19235 31.00 8360 8470 8260 10810 5830 8320 8408.13 2.35 0 11751 8586 8452 8386 8252 8186 8420 8220 125 2490 500 5990 10 1 24861990 2098 11.58 0.89 12 0.08 729.00 9452.00 15840 20240430 -46.72 7500 20250409 12.53 11270 -25.11 20250217 7500 12.53 20250409 15840 -46.72 20240430 7500 12.53 20250409 3.65 N 118990 500 124 억 584252 N N 19630 N 00 N
6 20250417 120801 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8450 130 2 1.56 122109400 14536 23.43 8360 8470 8260 10810 5830 8320 8400.48 2.35 0 7480 8586 8452 8386 8252 8186 8420 8220 125 2490 500 5990 10 1 24861990 2101 11.59 0.89 12 0.06 729.00 9452.00 15840 20240430 -46.65 7500 20250409 12.67 11270 -25.02 20250217 7500 12.67 20250409 15840 -46.65 20240430 7500 12.67 20250409 3.65 N 118990 500 124 억 584252 N N 19630 N 00 N
7 20250417 110800 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8400 80 2 0.96 87858150 10479 16.89 8360 8460 8260 10810 5830 8320 8384.21 2.35 0 4858 8586 8452 8386 8252 8186 8420 8220 125 2490 500 5990 10 1 24861990 2088 11.52 0.89 12 0.04 729.00 9452.00 15840 20240430 -46.97 7500 20250409 12.00 11270 -25.47 20250217 7500 12.00 20250409 15840 -46.97 20240430 7500 12.00 20250409 3.65 N 118990 500 124 억 584252 N N 19630 N 00 N
8 20250417 100800 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8420 100 2 1.20 54077000 6459 10.41 8360 8460 8260 10810 5830 8320 8372.35 2.35 0 3229 8586 8452 8386 8252 8186 8420 8220 125 2490 500 5990 10 1 24861990 2093 11.55 0.89 12 0.03 729.00 9452.00 15840 20240430 -46.84 7500 20250409 12.27 11270 -25.29 20250217 7500 12.27 20250409 15840 -46.84 20240430 7500 12.27 20250409 3.65 N 118990 500 124 억 584252 N N 19630 N 00 N
9 20250417 090804 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8370 50 2 0.60 20857990 2499 4.03 8360 8440 8260 10810 5830 8320 8346.53 2.35 0 1833 8586 8452 8386 8252 8186 8420 8220 125 2490 500 5990 10 1 24861990 2081 11.48 0.89 12 0.01 729.00 9452.00 15840 20240430 -47.16 7500 20250409 11.60 11270 -25.73 20250217 7500 11.60 20250409 15840 -47.16 20240430 7500 11.60 20250409 3.65 N 118990 500 124 억 584252 N N 19630 N 00 N
10 20250416 160752 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8320 -290 5 -3.37 438718200 52042 81.54 8510 8520 8320 11190 6030 8610 8430.16 2.39 0 -26019 8896 8752 8576 8432 8256 8825 8505 125 2580 500 6190 10 1 24861990 2069 11.41 0.88 12 0.21 729.00 9452.00 15840 20240430 -47.47 7500 20250409 10.93 11270 -26.18 20250217 7500 10.93 20250409 15840 -47.47 20240430 7500 10.93 20250409 3.61 Y 118990 500 124 억 593836 N N 9630 N 00 N
11 20250416 150801 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8340 -270 5 -3.14 397339660 47070 73.75 8510 8520 8330 11190 6030 8610 8441.46 2.39 0 -25045 8896 8752 8576 8432 8256 8825 8505 125 2580 500 6190 10 1 24861990 2073 11.44 0.88 12 0.19 729.00 9452.00 15840 20240430 -47.35 7500 20250409 11.20 11270 -26.00 20250217 7500 11.20 20250409 15840 -47.35 20240430 7500 11.20 20250409 3.61 Y 118990 500 124 억 593836 N N 3781 N 00 N
12 20250416 140800 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8420 -190 5 -2.21 315735160 37331 58.49 8510 8520 8410 11190 6030 8610 8457.72 2.39 0 -19687 8896 8752 8576 8432 8256 8825 8505 125 2580 500 6190 10 1 24861990 2093 11.55 0.89 12 0.15 729.00 9452.00 15840 20240430 -46.84 7500 20250409 12.27 11270 -25.29 20250217 7500 12.27 20250409 15840 -46.84 20240430 7500 12.27 20250409 3.61 Y 118990 500 124 억 593836 N N 3781 N 00 N