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
277810/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
20250429,161056,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281000,4000,2,1.44,20239890000,72472,67.58,278000,281500,275500,360000,194000,277000,279278.44,8.91,0,21767,291666,284332,279666,272332,267666,282000,270000,97,83000,500,204980,500,1,19399858,54514,2554.55,41.06,12,0.37,110.00,6843.00,429000,20250219,-34.50,109100,20240805,157.56,429000,-34.50,20250219,204500,37.41,20250103,429000,-34.50,20250219,109100,157.56,20240805,1.90,Y,277810,500,96 억,,1727611,N,N,5933,N,00,N
20250429,151101,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,279500,2500,2,0.90,18197955000,65192,60.80,278000,281500,275500,360000,194000,277000,279144.06,8.91,0,17180,291666,284332,279666,272332,267666,282000,270000,97,83000,500,204980,500,1,19399858,54223,2540.91,40.84,12,0.34,110.00,6843.00,429000,20250219,-34.85,109100,20240805,156.19,429000,-34.85,20250219,204500,36.67,20250103,429000,-34.85,20250219,109100,156.19,20240805,1.90,Y,277810,500,96 억,,1727611,N,N,17165,N,00,N
20250429,141104,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281000,4000,2,1.44,15302833500,54831,51.13,278000,281500,275500,360000,194000,277000,279090.98,8.91,0,13139,291666,284332,279666,272332,267666,282000,270000,97,83000,500,204980,500,1,19399858,54514,2554.55,41.06,12,0.28,110.00,6843.00,429000,20250219,-34.50,109100,20240805,157.56,429000,-34.50,20250219,204500,37.41,20250103,429000,-34.50,20250219,109100,157.56,20240805,1.90,Y,277810,500,96 억,,1727611,N,N,17165,N,00,N
20250429,131101,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,280000,3000,2,1.08,12899375500,46265,43.14,278000,281500,275500,360000,194000,277000,278815.07,8.91,0,8524,291666,284332,279666,272332,267666,282000,270000,97,83000,500,204980,500,1,19399858,54320,2545.45,40.92,12,0.24,110.00,6843.00,429000,20250219,-34.73,109100,20240805,156.65,429000,-34.73,20250219,204500,36.92,20250103,429000,-34.73,20250219,109100,156.65,20240805,1.90,Y,277810,500,96 억,,1727611,N,N,17165,N,00,N
20250429,121104,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,279000,2000,2,0.72,10549270250,37859,35.31,278000,281500,275500,360000,194000,277000,278646.39,8.91,0,4442,291666,284332,279666,272332,267666,282000,270000,97,83000,500,204980,500,1,19399858,54126,2536.36,40.77,12,0.20,110.00,6843.00,429000,20250219,-34.97,109100,20240805,155.73,429000,-34.97,20250219,204500,36.43,20250103,429000,-34.97,20250219,109100,155.73,20240805,1.90,Y,277810,500,96 억,,1727611,N,N,17165,N,00,N
20250429,111103,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,277500,500,2,0.18,8449470000,30322,28.28,278000,281500,275500,360000,194000,277000,278658.18,8.91,0,2219,291666,284332,279666,272332,267666,282000,270000,97,83000,500,204980,500,1,19399858,53835,2522.73,40.55,12,0.16,110.00,6843.00,429000,20250219,-35.31,109100,20240805,154.35,429000,-35.31,20250219,204500,35.70,20250103,429000,-35.31,20250219,109100,154.35,20240805,1.90,Y,277810,500,96 억,,1727611,N,N,17165,N,00,N
20250429,101104,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,279000,2000,2,0.72,6563150250,23527,21.94,278000,281500,275500,360000,194000,277000,278962.65,8.91,0,3563,291666,284332,279666,272332,267666,282000,270000,97,83000,500,204980,500,1,19399858,54126,2536.36,40.77,12,0.12,110.00,6843.00,429000,20250219,-34.97,109100,20240805,155.73,429000,-34.97,20250219,204500,36.43,20250103,429000,-34.97,20250219,109100,155.73,20240805,1.90,Y,277810,500,96 억,,1727611,N,N,17165,N,00,N
20250429,091106,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281000,4000,2,1.44,2197351750,7896,7.36,278000,281500,275500,360000,194000,277000,278287.02,8.91,0,2629,291666,284332,279666,272332,267666,282000,270000,97,83000,500,204980,500,1,19399858,54514,2554.55,41.06,12,0.04,110.00,6843.00,429000,20250219,-34.50,109100,20240805,157.56,429000,-34.50,20250219,204500,37.41,20250103,429000,-34.50,20250219,109100,157.56,20240805,1.90,Y,277810,500,96 억,,1727611,N,N,17165,N,00,N
20250428,161055,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,277000,-8500,5,-2.98,29802344250,107232,142.73,287000,287000,275000,371000,200000,285500,277924.92,8.89,0,142,291500,288500,287000,284000,282500,287750,283250,97,85500,500,211270,500,1,19399858,53738,2518.18,40.48,12,0.55,110.00,6843.00,429000,20250219,-35.43,109100,20240805,153.90,429000,-35.43,20250219,204500,35.45,20250103,429000,-35.43,20250219,109100,153.90,20240805,1.89,Y,277810,500,96 억,,1725153,N,N,17165,N,00,N
20250428,151059,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,275500,-10000,5,-3.50,28089805250,101038,134.49,287000,287000,275000,371000,200000,285500,278012.28,8.89,0,-2699,291500,288500,287000,284000,282500,287750,283250,97,85500,500,211270,500,1,19399858,53447,2504.55,40.26,12,0.52,110.00,6843.00,429000,20250219,-35.78,109100,20240805,152.52,429000,-35.78,20250219,204500,34.72,20250103,429000,-35.78,20250219,109100,152.52,20240805,1.89,Y,277810,500,96 억,,1725153,N,N,4887,N,00,N
20250428,141100,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,276500,-9000,5,-3.15,21723670500,77956,103.76,287000,287000,275500,371000,200000,285500,278665.79,8.89,0,-8443,291500,288500,287000,284000,282500,287750,283250,97,85500,500,211270,500,1,19399858,53641,2513.64,40.41,12,0.40,110.00,6843.00,429000,20250219,-35.55,109100,20240805,153.44,429000,-35.55,20250219,204500,35.21,20250103,429000,-35.55,20250219,109100,153.44,20240805,1.89,Y,277810,500,96 억,,1725153,N,N,4887,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 161056 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 281000 4000 2 1.44 20239890000 72472 67.58 278000 281500 275500 360000 194000 277000 279278.44 8.91 0 21767 291666 284332 279666 272332 267666 282000 270000 97 83000 500 204980 500 1 19399858 54514 2554.55 41.06 12 0.37 110.00 6843.00 429000 20250219 -34.50 109100 20240805 157.56 429000 -34.50 20250219 204500 37.41 20250103 429000 -34.50 20250219 109100 157.56 20240805 1.90 Y 277810 500 96 억 1727611 N N 5933 N 00 N
3 20250429 151101 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 279500 2500 2 0.90 18197955000 65192 60.80 278000 281500 275500 360000 194000 277000 279144.06 8.91 0 17180 291666 284332 279666 272332 267666 282000 270000 97 83000 500 204980 500 1 19399858 54223 2540.91 40.84 12 0.34 110.00 6843.00 429000 20250219 -34.85 109100 20240805 156.19 429000 -34.85 20250219 204500 36.67 20250103 429000 -34.85 20250219 109100 156.19 20240805 1.90 Y 277810 500 96 억 1727611 N N 17165 N 00 N
4 20250429 141104 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 281000 4000 2 1.44 15302833500 54831 51.13 278000 281500 275500 360000 194000 277000 279090.98 8.91 0 13139 291666 284332 279666 272332 267666 282000 270000 97 83000 500 204980 500 1 19399858 54514 2554.55 41.06 12 0.28 110.00 6843.00 429000 20250219 -34.50 109100 20240805 157.56 429000 -34.50 20250219 204500 37.41 20250103 429000 -34.50 20250219 109100 157.56 20240805 1.90 Y 277810 500 96 억 1727611 N N 17165 N 00 N
5 20250429 131101 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 280000 3000 2 1.08 12899375500 46265 43.14 278000 281500 275500 360000 194000 277000 278815.07 8.91 0 8524 291666 284332 279666 272332 267666 282000 270000 97 83000 500 204980 500 1 19399858 54320 2545.45 40.92 12 0.24 110.00 6843.00 429000 20250219 -34.73 109100 20240805 156.65 429000 -34.73 20250219 204500 36.92 20250103 429000 -34.73 20250219 109100 156.65 20240805 1.90 Y 277810 500 96 억 1727611 N N 17165 N 00 N
6 20250429 121104 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 279000 2000 2 0.72 10549270250 37859 35.31 278000 281500 275500 360000 194000 277000 278646.39 8.91 0 4442 291666 284332 279666 272332 267666 282000 270000 97 83000 500 204980 500 1 19399858 54126 2536.36 40.77 12 0.20 110.00 6843.00 429000 20250219 -34.97 109100 20240805 155.73 429000 -34.97 20250219 204500 36.43 20250103 429000 -34.97 20250219 109100 155.73 20240805 1.90 Y 277810 500 96 억 1727611 N N 17165 N 00 N
7 20250429 111103 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 277500 500 2 0.18 8449470000 30322 28.28 278000 281500 275500 360000 194000 277000 278658.18 8.91 0 2219 291666 284332 279666 272332 267666 282000 270000 97 83000 500 204980 500 1 19399858 53835 2522.73 40.55 12 0.16 110.00 6843.00 429000 20250219 -35.31 109100 20240805 154.35 429000 -35.31 20250219 204500 35.70 20250103 429000 -35.31 20250219 109100 154.35 20240805 1.90 Y 277810 500 96 억 1727611 N N 17165 N 00 N
8 20250429 101104 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 279000 2000 2 0.72 6563150250 23527 21.94 278000 281500 275500 360000 194000 277000 278962.65 8.91 0 3563 291666 284332 279666 272332 267666 282000 270000 97 83000 500 204980 500 1 19399858 54126 2536.36 40.77 12 0.12 110.00 6843.00 429000 20250219 -34.97 109100 20240805 155.73 429000 -34.97 20250219 204500 36.43 20250103 429000 -34.97 20250219 109100 155.73 20240805 1.90 Y 277810 500 96 억 1727611 N N 17165 N 00 N
9 20250429 091106 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 281000 4000 2 1.44 2197351750 7896 7.36 278000 281500 275500 360000 194000 277000 278287.02 8.91 0 2629 291666 284332 279666 272332 267666 282000 270000 97 83000 500 204980 500 1 19399858 54514 2554.55 41.06 12 0.04 110.00 6843.00 429000 20250219 -34.50 109100 20240805 157.56 429000 -34.50 20250219 204500 37.41 20250103 429000 -34.50 20250219 109100 157.56 20240805 1.90 Y 277810 500 96 억 1727611 N N 17165 N 00 N
10 20250428 161055 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 277000 -8500 5 -2.98 29802344250 107232 142.73 287000 287000 275000 371000 200000 285500 277924.92 8.89 0 142 291500 288500 287000 284000 282500 287750 283250 97 85500 500 211270 500 1 19399858 53738 2518.18 40.48 12 0.55 110.00 6843.00 429000 20250219 -35.43 109100 20240805 153.90 429000 -35.43 20250219 204500 35.45 20250103 429000 -35.43 20250219 109100 153.90 20240805 1.89 Y 277810 500 96 억 1725153 N N 17165 N 00 N
11 20250428 151059 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 275500 -10000 5 -3.50 28089805250 101038 134.49 287000 287000 275000 371000 200000 285500 278012.28 8.89 0 -2699 291500 288500 287000 284000 282500 287750 283250 97 85500 500 211270 500 1 19399858 53447 2504.55 40.26 12 0.52 110.00 6843.00 429000 20250219 -35.78 109100 20240805 152.52 429000 -35.78 20250219 204500 34.72 20250103 429000 -35.78 20250219 109100 152.52 20240805 1.89 Y 277810 500 96 억 1725153 N N 4887 N 00 N
12 20250428 141100 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 276500 -9000 5 -3.15 21723670500 77956 103.76 287000 287000 275500 371000 200000 285500 278665.79 8.89 0 -8443 291500 288500 287000 284000 282500 287750 283250 97 85500 500 211270 500 1 19399858 53641 2513.64 40.41 12 0.40 110.00 6843.00 429000 20250219 -35.55 109100 20240805 153.44 429000 -35.55 20250219 204500 35.21 20250103 429000 -35.55 20250219 109100 153.44 20240805 1.89 Y 277810 500 96 억 1725153 N N 4887 N 00 N