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
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
20250417,161029,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281500,9500,2,3.49,37602434750,134001,107.03,270500,284500,270000,353500,190500,272000,280612.94,9.12,0,-3795,292666,282332,276166,265832,259666,279250,262750,97,81500,500,201280,500,1,19399858,54611,2559.09,41.14,12,0.69,110.00,6843.00,429000,20250219,-34.38,109100,20240805,158.02,429000,-34.38,20250219,204500,37.65,20250103,429000,-34.38,20250219,109100,158.02,20240805,1.80,Y,277810,500,96 억,,1770075,N,N,5684,N,00,N
20250417,151040,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281000,9000,2,3.31,35637565500,127019,101.45,270500,284500,270000,353500,190500,272000,280568.78,9.12,0,-3961,292666,282332,276166,265832,259666,279250,262750,97,81500,500,201280,500,1,19399858,54514,2554.55,41.06,12,0.65,110.00,6843.00,429000,20250219,-34.50,109100,20240805,157.56,429000,-34.50,20250219,204500,37.41,20250103,429000,-34.50,20250219,109100,157.56,20240805,1.80,Y,277810,500,96 억,,1770075,N,N,11926,N,00,N
20250417,141042,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,280500,8500,2,3.12,31990165500,114062,91.10,270500,284500,270000,353500,190500,272000,280462.95,9.12,0,-186,292666,282332,276166,265832,259666,279250,262750,97,81500,500,201280,500,1,19399858,54417,2550.00,40.99,12,0.59,110.00,6843.00,429000,20250219,-34.62,109100,20240805,157.10,429000,-34.62,20250219,204500,37.16,20250103,429000,-34.62,20250219,109100,157.10,20240805,1.80,Y,277810,500,96 억,,1770075,N,N,11926,N,00,N
20250417,131040,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281500,9500,2,3.49,29464082750,105092,83.94,270500,284500,270000,353500,190500,272000,280364.66,9.12,0,635,292666,282332,276166,265832,259666,279250,262750,97,81500,500,201280,500,1,19399858,54611,2559.09,41.14,12,0.54,110.00,6843.00,429000,20250219,-34.38,109100,20240805,158.02,429000,-34.38,20250219,204500,37.65,20250103,429000,-34.38,20250219,109100,158.02,20240805,1.80,Y,277810,500,96 억,,1770075,N,N,11926,N,00,N
20250417,121040,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,283500,11500,2,4.23,26134573000,93321,74.54,270500,284500,270000,353500,190500,272000,280050.29,9.12,0,-949,292666,282332,276166,265832,259666,279250,262750,97,81500,500,201280,500,1,19399858,54999,2577.27,41.43,12,0.48,110.00,6843.00,429000,20250219,-33.92,109100,20240805,159.85,429000,-33.92,20250219,204500,38.63,20250103,429000,-33.92,20250219,109100,159.85,20240805,1.80,Y,277810,500,96 억,,1770075,N,N,11926,N,00,N
20250417,111037,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,282000,10000,2,3.68,22541423500,80640,64.41,270500,284500,270000,353500,190500,272000,279531.54,9.12,0,1069,292666,282332,276166,265832,259666,279250,262750,97,81500,500,201280,500,1,19399858,54708,2563.64,41.21,12,0.42,110.00,6843.00,429000,20250219,-34.27,109100,20240805,158.48,429000,-34.27,20250219,204500,37.90,20250103,429000,-34.27,20250219,109100,158.48,20240805,1.80,Y,277810,500,96 억,,1770075,N,N,11926,N,00,N
20250417,101039,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281000,9000,2,3.31,18505386750,66293,52.95,270500,284500,270000,353500,190500,272000,279145.41,9.12,0,-1671,292666,282332,276166,265832,259666,279250,262750,97,81500,500,201280,500,1,19399858,54514,2554.55,41.06,12,0.34,110.00,6843.00,429000,20250219,-34.50,109100,20240805,157.56,429000,-34.50,20250219,204500,37.41,20250103,429000,-34.50,20250219,109100,157.56,20240805,1.80,Y,277810,500,96 억,,1770075,N,N,11926,N,00,N
20250417,091043,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,273500,1500,2,0.55,2677505250,9785,7.82,270500,277000,270000,353500,190500,272000,273633.65,9.12,0,1838,292666,282332,276166,265832,259666,279250,262750,97,81500,500,201280,500,1,19399858,53059,2486.36,39.97,12,0.05,110.00,6843.00,429000,20250219,-36.25,109100,20240805,150.69,429000,-36.25,20250219,204500,33.74,20250103,429000,-36.25,20250219,109100,150.69,20240805,1.80,Y,277810,500,96 억,,1770075,N,N,11926,N,00,N
20250416,161026,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,272000,-12500,5,-4.39,34754134750,125202,69.07,284500,286500,270000,369500,199500,284500,277584.77,9.11,0,-1865,295166,289832,286666,281332,278166,288250,279750,97,85000,500,210530,500,1,19399858,52768,2472.73,39.75,12,0.65,110.00,6843.00,429000,20250219,-36.60,109100,20240805,149.31,429000,-36.60,20250219,204500,33.01,20250103,429000,-36.60,20250219,109100,149.31,20240805,1.80,Y,277810,500,96 억,,1767087,N,N,11925,N,00,N
20250416,151039,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,271500,-13000,5,-4.57,32194627250,115792,63.88,284500,286500,270000,369500,199500,284500,278038.44,9.11,0,-300,295166,289832,286666,281332,278166,288250,279750,97,85000,500,210530,500,1,19399858,52671,2468.18,39.68,12,0.60,110.00,6843.00,429000,20250219,-36.71,109100,20240805,148.85,429000,-36.71,20250219,204500,32.76,20250103,429000,-36.71,20250219,109100,148.85,20240805,1.80,Y,277810,500,96 억,,1767087,N,N,13494,N,00,N
20250416,141038,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,275500,-9000,5,-3.16,23436123750,83564,46.10,284500,286500,274000,369500,199500,284500,280457.18,9.11,0,-8025,295166,289832,286666,281332,278166,288250,279750,97,85000,500,210530,500,1,19399858,53447,2504.55,40.26,12,0.43,110.00,6843.00,429000,20250219,-35.78,109100,20240805,152.52,429000,-35.78,20250219,204500,34.72,20250103,429000,-35.78,20250219,109100,152.52,20240805,1.80,Y,277810,500,96 억,,1767087,N,N,13494,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 161029 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 281500 9500 2 3.49 37602434750 134001 107.03 270500 284500 270000 353500 190500 272000 280612.94 9.12 0 -3795 292666 282332 276166 265832 259666 279250 262750 97 81500 500 201280 500 1 19399858 54611 2559.09 41.14 12 0.69 110.00 6843.00 429000 20250219 -34.38 109100 20240805 158.02 429000 -34.38 20250219 204500 37.65 20250103 429000 -34.38 20250219 109100 158.02 20240805 1.80 Y 277810 500 96 억 1770075 N N 5684 N 00 N
3 20250417 151040 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 281000 9000 2 3.31 35637565500 127019 101.45 270500 284500 270000 353500 190500 272000 280568.78 9.12 0 -3961 292666 282332 276166 265832 259666 279250 262750 97 81500 500 201280 500 1 19399858 54514 2554.55 41.06 12 0.65 110.00 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 1.80 Y 277810 500 96 억 1770075 N N 11926 N 00 N
4 20250417 141042 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 280500 8500 2 3.12 31990165500 114062 91.10 270500 284500 270000 353500 190500 272000 280462.95 9.12 0 -186 292666 282332 276166 265832 259666 279250 262750 97 81500 500 201280 500 1 19399858 54417 2550.00 40.99 12 0.59 110.00 6843.00 429000 20250219 -34.62 109100 20240805 157.10 429000 -34.62 20250219 204500 37.16 20250103 429000 -34.62 20250219 109100 157.10 20240805 1.80 Y 277810 500 96 억 1770075 N N 11926 N 00 N
5 20250417 131040 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 281500 9500 2 3.49 29464082750 105092 83.94 270500 284500 270000 353500 190500 272000 280364.66 9.12 0 635 292666 282332 276166 265832 259666 279250 262750 97 81500 500 201280 500 1 19399858 54611 2559.09 41.14 12 0.54 110.00 6843.00 429000 20250219 -34.38 109100 20240805 158.02 429000 -34.38 20250219 204500 37.65 20250103 429000 -34.38 20250219 109100 158.02 20240805 1.80 Y 277810 500 96 억 1770075 N N 11926 N 00 N
6 20250417 121040 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 283500 11500 2 4.23 26134573000 93321 74.54 270500 284500 270000 353500 190500 272000 280050.29 9.12 0 -949 292666 282332 276166 265832 259666 279250 262750 97 81500 500 201280 500 1 19399858 54999 2577.27 41.43 12 0.48 110.00 6843.00 429000 20250219 -33.92 109100 20240805 159.85 429000 -33.92 20250219 204500 38.63 20250103 429000 -33.92 20250219 109100 159.85 20240805 1.80 Y 277810 500 96 억 1770075 N N 11926 N 00 N
7 20250417 111037 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 282000 10000 2 3.68 22541423500 80640 64.41 270500 284500 270000 353500 190500 272000 279531.54 9.12 0 1069 292666 282332 276166 265832 259666 279250 262750 97 81500 500 201280 500 1 19399858 54708 2563.64 41.21 12 0.42 110.00 6843.00 429000 20250219 -34.27 109100 20240805 158.48 429000 -34.27 20250219 204500 37.90 20250103 429000 -34.27 20250219 109100 158.48 20240805 1.80 Y 277810 500 96 억 1770075 N N 11926 N 00 N
8 20250417 101039 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 281000 9000 2 3.31 18505386750 66293 52.95 270500 284500 270000 353500 190500 272000 279145.41 9.12 0 -1671 292666 282332 276166 265832 259666 279250 262750 97 81500 500 201280 500 1 19399858 54514 2554.55 41.06 12 0.34 110.00 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 1.80 Y 277810 500 96 억 1770075 N N 11926 N 00 N
9 20250417 091043 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 273500 1500 2 0.55 2677505250 9785 7.82 270500 277000 270000 353500 190500 272000 273633.65 9.12 0 1838 292666 282332 276166 265832 259666 279250 262750 97 81500 500 201280 500 1 19399858 53059 2486.36 39.97 12 0.05 110.00 6843.00 429000 20250219 -36.25 109100 20240805 150.69 429000 -36.25 20250219 204500 33.74 20250103 429000 -36.25 20250219 109100 150.69 20240805 1.80 Y 277810 500 96 억 1770075 N N 11926 N 00 N
10 20250416 161026 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 272000 -12500 5 -4.39 34754134750 125202 69.07 284500 286500 270000 369500 199500 284500 277584.77 9.11 0 -1865 295166 289832 286666 281332 278166 288250 279750 97 85000 500 210530 500 1 19399858 52768 2472.73 39.75 12 0.65 110.00 6843.00 429000 20250219 -36.60 109100 20240805 149.31 429000 -36.60 20250219 204500 33.01 20250103 429000 -36.60 20250219 109100 149.31 20240805 1.80 Y 277810 500 96 억 1767087 N N 11925 N 00 N
11 20250416 151039 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 271500 -13000 5 -4.57 32194627250 115792 63.88 284500 286500 270000 369500 199500 284500 278038.44 9.11 0 -300 295166 289832 286666 281332 278166 288250 279750 97 85000 500 210530 500 1 19399858 52671 2468.18 39.68 12 0.60 110.00 6843.00 429000 20250219 -36.71 109100 20240805 148.85 429000 -36.71 20250219 204500 32.76 20250103 429000 -36.71 20250219 109100 148.85 20240805 1.80 Y 277810 500 96 억 1767087 N N 13494 N 00 N
12 20250416 141038 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 275500 -9000 5 -3.16 23436123750 83564 46.10 284500 286500 274000 369500 199500 284500 280457.18 9.11 0 -8025 295166 289832 286666 281332 278166 288250 279750 97 85000 500 210530 500 1 19399858 53447 2504.55 40.26 12 0.43 110.00 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 1.80 Y 277810 500 96 억 1767087 N N 13494 N 00 N