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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160749,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8260,120,2,1.47,402851700,49082,132.64,8130,8280,8090,10580,5700,8140,8207.73,2.31,0,-16089,8313,8226,8053,7966,7793,8270,8010,125,2440,500,5860,10,1,24861990,2054,11.33,0.87,12,0.20,729.00,9452.00,15840,20240430,-47.85,7500,20250409,10.13,11270,-26.71,20250217,7500,10.13,20250409,15840,-47.85,20240430,7500,10.13,20250409,3.68,Y,118990,500,124 억,,573199,N,N,15728,N,00,N
20250414,150755,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8280,140,2,1.72,373027820,45471,122.88,8130,8280,8090,10580,5700,8140,8203.64,2.31,0,-15032,8313,8226,8053,7966,7793,8270,8010,125,2440,500,5860,10,1,24861990,2059,11.36,0.88,12,0.18,729.00,9452.00,15840,20240430,-47.73,7500,20250409,10.40,11270,-26.53,20250217,7500,10.40,20250409,15840,-47.73,20240430,7500,10.40,20250409,3.68,Y,118990,500,124 억,,573199,N,N,5996,N,00,N
20250414,140754,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8240,100,2,1.23,338346460,41275,111.55,8130,8260,8090,10580,5700,8140,8197.37,2.31,0,-14555,8313,8226,8053,7966,7793,8270,8010,125,2440,500,5860,10,1,24861990,2049,11.30,0.87,12,0.17,729.00,9452.00,15840,20240430,-47.98,7500,20250409,9.87,11270,-26.89,20250217,7500,9.87,20250409,15840,-47.98,20240430,7500,9.87,20250409,3.68,Y,118990,500,124 억,,573199,N,N,5996,N,00,N
20250414,130752,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8230,90,2,1.11,277332010,33869,91.53,8130,8240,8090,10580,5700,8140,8188.37,2.31,0,-11183,8313,8226,8053,7966,7793,8270,8010,125,2440,500,5860,10,1,24861990,2046,11.29,0.87,12,0.14,729.00,9452.00,15840,20240430,-48.04,7500,20250409,9.73,11270,-26.97,20250217,7500,9.73,20250409,15840,-48.04,20240430,7500,9.73,20250409,3.68,Y,118990,500,124 억,,573199,N,N,5996,N,00,N
20250414,120755,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8230,90,2,1.11,252335290,30830,83.32,8130,8240,8090,10580,5700,8140,8184.73,2.31,0,-10249,8313,8226,8053,7966,7793,8270,8010,125,2440,500,5860,10,1,24861990,2046,11.29,0.87,12,0.12,729.00,9452.00,15840,20240430,-48.04,7500,20250409,9.73,11270,-26.97,20250217,7500,9.73,20250409,15840,-48.04,20240430,7500,9.73,20250409,3.68,Y,118990,500,124 억,,573199,N,N,5996,N,00,N
20250414,110750,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8210,70,2,0.86,206678970,25272,68.30,8130,8240,8090,10580,5700,8140,8178.18,2.31,0,-7980,8313,8226,8053,7966,7793,8270,8010,125,2440,500,5860,10,1,24861990,2041,11.26,0.87,12,0.10,729.00,9452.00,15840,20240430,-48.17,7500,20250409,9.47,11270,-27.15,20250217,7500,9.47,20250409,15840,-48.17,20240430,7500,9.47,20250409,3.68,Y,118990,500,124 억,,573199,N,N,5996,N,00,N
20250414,100753,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8190,50,2,0.61,159897070,19571,52.89,8130,8220,8090,10580,5700,8140,8170.10,2.31,0,-8317,8313,8226,8053,7966,7793,8270,8010,125,2440,500,5860,10,1,24861990,2036,11.23,0.87,12,0.08,729.00,9452.00,15840,20240430,-48.30,7500,20250409,9.20,11270,-27.33,20250217,7500,9.20,20250409,15840,-48.30,20240430,7500,9.20,20250409,3.68,Y,118990,500,124 억,,573199,N,N,5996,N,00,N
20250414,090753,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8190,50,2,0.61,48377410,5944,16.06,8130,8200,8090,10580,5700,8140,8138.86,2.31,0,-3687,8313,8226,8053,7966,7793,8270,8010,125,2440,500,5860,10,1,24861990,2036,11.23,0.87,12,0.02,729.00,9452.00,15840,20240430,-48.30,7500,20250409,9.20,11270,-27.33,20250217,7500,9.20,20250409,15840,-48.30,20240430,7500,9.20,20250409,3.68,Y,118990,500,124 억,,573199,N,N,5996,N,00,N
20250411,160744,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8140,30,2,0.37,296581340,37003,53.47,8050,8140,7880,10540,5680,8110,8015.06,2.32,0,-11257,8276,8192,8046,7962,7816,8235,8005,125,2430,500,5830,10,1,24861990,2024,11.17,0.86,12,0.15,729.00,9452.00,15840,20240430,-48.61,7500,20250409,8.53,11270,-27.77,20250217,7500,8.53,20250409,15840,-48.61,20240430,7500,8.53,20250409,3.73,Y,118990,500,124 억,,576868,N,N,5996,N,00,N
20250411,150751,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8120,10,2,0.12,258617630,32334,46.73,8050,8140,7880,10540,5680,8110,7998.32,2.32,0,-9407,8276,8192,8046,7962,7816,8235,8005,125,2430,500,5830,10,1,24861990,2019,11.14,0.86,12,0.13,729.00,9452.00,15840,20240430,-48.74,7500,20250409,8.27,11270,-27.95,20250217,7500,8.27,20250409,15840,-48.74,20240430,7500,8.27,20250409,3.73,Y,118990,500,124 억,,576868,N,N,2273,N,00,N
20250411,140750,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8050,-60,5,-0.74,224794255,28160,40.70,8050,8080,7880,10540,5680,8110,7982.75,2.32,0,-8567,8276,8192,8046,7962,7816,8235,8005,125,2430,500,5830,10,1,24861990,2001,11.04,0.85,12,0.11,729.00,9452.00,15840,20240430,-49.18,7500,20250409,7.33,11270,-28.57,20250217,7500,7.33,20250409,15840,-49.18,20240430,7500,7.33,20250409,3.73,Y,118990,500,124 억,,576868,N,N,2273,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 20250414 160749 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8260 120 2 1.47 402851700 49082 132.64 8130 8280 8090 10580 5700 8140 8207.73 2.31 0 -16089 8313 8226 8053 7966 7793 8270 8010 125 2440 500 5860 10 1 24861990 2054 11.33 0.87 12 0.20 729.00 9452.00 15840 20240430 -47.85 7500 20250409 10.13 11270 -26.71 20250217 7500 10.13 20250409 15840 -47.85 20240430 7500 10.13 20250409 3.68 Y 118990 500 124 억 573199 N N 15728 N 00 N
3 20250414 150755 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8280 140 2 1.72 373027820 45471 122.88 8130 8280 8090 10580 5700 8140 8203.64 2.31 0 -15032 8313 8226 8053 7966 7793 8270 8010 125 2440 500 5860 10 1 24861990 2059 11.36 0.88 12 0.18 729.00 9452.00 15840 20240430 -47.73 7500 20250409 10.40 11270 -26.53 20250217 7500 10.40 20250409 15840 -47.73 20240430 7500 10.40 20250409 3.68 Y 118990 500 124 억 573199 N N 5996 N 00 N
4 20250414 140754 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8240 100 2 1.23 338346460 41275 111.55 8130 8260 8090 10580 5700 8140 8197.37 2.31 0 -14555 8313 8226 8053 7966 7793 8270 8010 125 2440 500 5860 10 1 24861990 2049 11.30 0.87 12 0.17 729.00 9452.00 15840 20240430 -47.98 7500 20250409 9.87 11270 -26.89 20250217 7500 9.87 20250409 15840 -47.98 20240430 7500 9.87 20250409 3.68 Y 118990 500 124 억 573199 N N 5996 N 00 N
5 20250414 130752 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8230 90 2 1.11 277332010 33869 91.53 8130 8240 8090 10580 5700 8140 8188.37 2.31 0 -11183 8313 8226 8053 7966 7793 8270 8010 125 2440 500 5860 10 1 24861990 2046 11.29 0.87 12 0.14 729.00 9452.00 15840 20240430 -48.04 7500 20250409 9.73 11270 -26.97 20250217 7500 9.73 20250409 15840 -48.04 20240430 7500 9.73 20250409 3.68 Y 118990 500 124 억 573199 N N 5996 N 00 N
6 20250414 120755 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8230 90 2 1.11 252335290 30830 83.32 8130 8240 8090 10580 5700 8140 8184.73 2.31 0 -10249 8313 8226 8053 7966 7793 8270 8010 125 2440 500 5860 10 1 24861990 2046 11.29 0.87 12 0.12 729.00 9452.00 15840 20240430 -48.04 7500 20250409 9.73 11270 -26.97 20250217 7500 9.73 20250409 15840 -48.04 20240430 7500 9.73 20250409 3.68 Y 118990 500 124 억 573199 N N 5996 N 00 N
7 20250414 110750 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8210 70 2 0.86 206678970 25272 68.30 8130 8240 8090 10580 5700 8140 8178.18 2.31 0 -7980 8313 8226 8053 7966 7793 8270 8010 125 2440 500 5860 10 1 24861990 2041 11.26 0.87 12 0.10 729.00 9452.00 15840 20240430 -48.17 7500 20250409 9.47 11270 -27.15 20250217 7500 9.47 20250409 15840 -48.17 20240430 7500 9.47 20250409 3.68 Y 118990 500 124 억 573199 N N 5996 N 00 N
8 20250414 100753 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8190 50 2 0.61 159897070 19571 52.89 8130 8220 8090 10580 5700 8140 8170.10 2.31 0 -8317 8313 8226 8053 7966 7793 8270 8010 125 2440 500 5860 10 1 24861990 2036 11.23 0.87 12 0.08 729.00 9452.00 15840 20240430 -48.30 7500 20250409 9.20 11270 -27.33 20250217 7500 9.20 20250409 15840 -48.30 20240430 7500 9.20 20250409 3.68 Y 118990 500 124 억 573199 N N 5996 N 00 N
9 20250414 090753 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8190 50 2 0.61 48377410 5944 16.06 8130 8200 8090 10580 5700 8140 8138.86 2.31 0 -3687 8313 8226 8053 7966 7793 8270 8010 125 2440 500 5860 10 1 24861990 2036 11.23 0.87 12 0.02 729.00 9452.00 15840 20240430 -48.30 7500 20250409 9.20 11270 -27.33 20250217 7500 9.20 20250409 15840 -48.30 20240430 7500 9.20 20250409 3.68 Y 118990 500 124 억 573199 N N 5996 N 00 N
10 20250411 160744 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8140 30 2 0.37 296581340 37003 53.47 8050 8140 7880 10540 5680 8110 8015.06 2.32 0 -11257 8276 8192 8046 7962 7816 8235 8005 125 2430 500 5830 10 1 24861990 2024 11.17 0.86 12 0.15 729.00 9452.00 15840 20240430 -48.61 7500 20250409 8.53 11270 -27.77 20250217 7500 8.53 20250409 15840 -48.61 20240430 7500 8.53 20250409 3.73 Y 118990 500 124 억 576868 N N 5996 N 00 N
11 20250411 150751 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8120 10 2 0.12 258617630 32334 46.73 8050 8140 7880 10540 5680 8110 7998.32 2.32 0 -9407 8276 8192 8046 7962 7816 8235 8005 125 2430 500 5830 10 1 24861990 2019 11.14 0.86 12 0.13 729.00 9452.00 15840 20240430 -48.74 7500 20250409 8.27 11270 -27.95 20250217 7500 8.27 20250409 15840 -48.74 20240430 7500 8.27 20250409 3.73 Y 118990 500 124 억 576868 N N 2273 N 00 N
12 20250411 140750 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8050 -60 5 -0.74 224794255 28160 40.70 8050 8080 7880 10540 5680 8110 7982.75 2.32 0 -8567 8276 8192 8046 7962 7816 8235 8005 125 2430 500 5830 10 1 24861990 2001 11.04 0.85 12 0.11 729.00 9452.00 15840 20240430 -49.18 7500 20250409 7.33 11270 -28.57 20250217 7500 7.33 20250409 15840 -49.18 20240430 7500 7.33 20250409 3.73 Y 118990 500 124 억 576868 N N 2273 N 00 N