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
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
20250414,161021,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,284000,7000,2,2.53,40196669750,142576,56.54,284000,284500,278000,360000,194000,277000,281929.26,9.61,0,-34518,292000,284500,269500,262000,247000,288250,265750,97,83000,500,204980,500,1,19399858,55096,2581.82,41.50,12,0.73,110.00,6843.00,429000,20250219,-33.80,109100,20240805,160.31,429000,-33.80,20250219,204500,38.88,20250103,429000,-33.80,20250219,109100,160.31,20240805,1.78,Y,277810,500,96 억,,1865289,N,N,14144,N,00,N
20250414,151030,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,283500,6500,2,2.35,37246121000,132172,52.41,284000,284500,278000,360000,194000,277000,281800.39,9.61,0,-32702,292000,284500,269500,262000,247000,288250,265750,97,83000,500,204980,500,1,19399858,54999,2577.27,41.43,12,0.68,110.00,6843.00,429000,20250219,-33.92,109100,20240805,159.85,429000,-33.92,20250219,204500,38.63,20250103,429000,-33.92,20250219,109100,159.85,20240805,1.78,Y,277810,500,96 억,,1865289,N,N,10188,N,00,N
20250414,141030,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,282500,5500,2,1.99,32346132750,114881,45.56,284000,284500,278000,360000,194000,277000,281562.08,9.61,0,-28274,292000,284500,269500,262000,247000,288250,265750,97,83000,500,204980,500,1,19399858,54805,2568.18,41.28,12,0.59,110.00,6843.00,429000,20250219,-34.15,109100,20240805,158.94,429000,-34.15,20250219,204500,38.14,20250103,429000,-34.15,20250219,109100,158.94,20240805,1.78,Y,277810,500,96 억,,1865289,N,N,10188,N,00,N
20250414,131027,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,280500,3500,2,1.26,28396685500,100847,39.99,284000,284500,278000,360000,194000,277000,281581.86,9.61,0,-28931,292000,284500,269500,262000,247000,288250,265750,97,83000,500,204980,500,1,19399858,54417,2550.00,40.99,12,0.52,110.00,6843.00,429000,20250219,-34.62,109100,20240805,157.10,429000,-34.62,20250219,204500,37.16,20250103,429000,-34.62,20250219,109100,157.10,20240805,1.78,Y,277810,500,96 억,,1865289,N,N,10188,N,00,N
20250414,121030,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,282500,5500,2,1.99,25852758500,91815,36.41,284000,284500,278000,360000,194000,277000,281574.45,9.61,0,-27477,292000,284500,269500,262000,247000,288250,265750,97,83000,500,204980,500,1,19399858,54805,2568.18,41.28,12,0.47,110.00,6843.00,429000,20250219,-34.15,109100,20240805,158.94,429000,-34.15,20250219,204500,38.14,20250103,429000,-34.15,20250219,109100,158.94,20240805,1.78,Y,277810,500,96 억,,1865289,N,N,10188,N,00,N
20250414,111025,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,282000,5000,2,1.81,22658952250,80529,31.93,284000,284500,278000,360000,194000,277000,281376.30,9.61,0,-24872,292000,284500,269500,262000,247000,288250,265750,97,83000,500,204980,500,1,19399858,54708,2563.64,41.21,12,0.42,110.00,6843.00,429000,20250219,-34.27,109100,20240805,158.48,429000,-34.27,20250219,204500,37.90,20250103,429000,-34.27,20250219,109100,158.48,20240805,1.78,Y,277810,500,96 억,,1865289,N,N,10188,N,00,N
20250414,101027,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,280500,3500,2,1.26,16884616500,60096,23.83,284000,284500,278000,360000,194000,277000,280960.74,9.61,0,-22986,292000,284500,269500,262000,247000,288250,265750,97,83000,500,204980,500,1,19399858,54417,2550.00,40.99,12,0.31,110.00,6843.00,429000,20250219,-34.62,109100,20240805,157.10,429000,-34.62,20250219,204500,37.16,20250103,429000,-34.62,20250219,109100,157.10,20240805,1.78,Y,277810,500,96 억,,1865289,N,N,10188,N,00,N
20250414,091028,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,281000,4000,2,1.44,7570206750,26837,10.64,284000,284500,279500,360000,194000,277000,282080.96,9.61,0,-13577,292000,284500,269500,262000,247000,288250,265750,97,83000,500,204980,500,1,19399858,54514,2554.55,41.06,12,0.14,110.00,6843.00,429000,20250219,-34.50,109100,20240805,157.56,429000,-34.50,20250219,204500,37.41,20250103,429000,-34.50,20250219,109100,157.56,20240805,1.78,Y,277810,500,96 억,,1865289,N,N,10188,N,00,N
20250411,161017,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,277000,18000,2,6.95,67943565000,252175,148.08,255000,277000,254500,336500,181500,259000,269423.59,9.65,0,-4208,269000,264000,259000,254000,249000,261500,251500,97,77500,500,191660,500,1,19399858,53738,2518.18,40.48,12,1.30,110.00,6843.00,429000,20250219,-35.43,109100,20240805,153.90,429000,-35.43,20250219,204500,35.45,20250103,429000,-35.43,20250219,109100,153.90,20240805,1.78,Y,277810,500,96 억,,1872408,N,N,10188,N,00,N
20250411,151026,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,275000,16000,2,6.18,62829271750,233648,137.20,255000,275500,254500,336500,181500,259000,268905.71,9.65,0,-6152,269000,264000,259000,254000,249000,261500,251500,97,77500,500,191660,500,1,19399858,53350,2500.00,40.19,12,1.20,110.00,6843.00,429000,20250219,-35.90,109100,20240805,152.06,429000,-35.90,20250219,204500,34.47,20250103,429000,-35.90,20250219,109100,152.06,20240805,1.78,Y,277810,500,96 억,,1872408,N,N,20260,N,00,N
20250411,141024,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,273500,14500,2,5.60,54328081250,202686,119.02,255000,275000,254500,336500,181500,259000,268040.67,9.65,0,-7759,269000,264000,259000,254000,249000,261500,251500,97,77500,500,191660,500,1,19399858,53059,2486.36,39.97,12,1.04,110.00,6843.00,429000,20250219,-36.25,109100,20240805,150.69,429000,-36.25,20250219,204500,33.74,20250103,429000,-36.25,20250219,109100,150.69,20240805,1.78,Y,277810,500,96 억,,1872408,N,N,20260,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 161021 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 284000 7000 2 2.53 40196669750 142576 56.54 284000 284500 278000 360000 194000 277000 281929.26 9.61 0 -34518 292000 284500 269500 262000 247000 288250 265750 97 83000 500 204980 500 1 19399858 55096 2581.82 41.50 12 0.73 110.00 6843.00 429000 20250219 -33.80 109100 20240805 160.31 429000 -33.80 20250219 204500 38.88 20250103 429000 -33.80 20250219 109100 160.31 20240805 1.78 Y 277810 500 96 억 1865289 N N 14144 N 00 N
3 20250414 151030 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 283500 6500 2 2.35 37246121000 132172 52.41 284000 284500 278000 360000 194000 277000 281800.39 9.61 0 -32702 292000 284500 269500 262000 247000 288250 265750 97 83000 500 204980 500 1 19399858 54999 2577.27 41.43 12 0.68 110.00 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 1.78 Y 277810 500 96 억 1865289 N N 10188 N 00 N
4 20250414 141030 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 282500 5500 2 1.99 32346132750 114881 45.56 284000 284500 278000 360000 194000 277000 281562.08 9.61 0 -28274 292000 284500 269500 262000 247000 288250 265750 97 83000 500 204980 500 1 19399858 54805 2568.18 41.28 12 0.59 110.00 6843.00 429000 20250219 -34.15 109100 20240805 158.94 429000 -34.15 20250219 204500 38.14 20250103 429000 -34.15 20250219 109100 158.94 20240805 1.78 Y 277810 500 96 억 1865289 N N 10188 N 00 N
5 20250414 131027 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 280500 3500 2 1.26 28396685500 100847 39.99 284000 284500 278000 360000 194000 277000 281581.86 9.61 0 -28931 292000 284500 269500 262000 247000 288250 265750 97 83000 500 204980 500 1 19399858 54417 2550.00 40.99 12 0.52 110.00 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 1.78 Y 277810 500 96 억 1865289 N N 10188 N 00 N
6 20250414 121030 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 282500 5500 2 1.99 25852758500 91815 36.41 284000 284500 278000 360000 194000 277000 281574.45 9.61 0 -27477 292000 284500 269500 262000 247000 288250 265750 97 83000 500 204980 500 1 19399858 54805 2568.18 41.28 12 0.47 110.00 6843.00 429000 20250219 -34.15 109100 20240805 158.94 429000 -34.15 20250219 204500 38.14 20250103 429000 -34.15 20250219 109100 158.94 20240805 1.78 Y 277810 500 96 억 1865289 N N 10188 N 00 N
7 20250414 111025 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 282000 5000 2 1.81 22658952250 80529 31.93 284000 284500 278000 360000 194000 277000 281376.30 9.61 0 -24872 292000 284500 269500 262000 247000 288250 265750 97 83000 500 204980 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 1.78 Y 277810 500 96 억 1865289 N N 10188 N 00 N
8 20250414 101027 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 280500 3500 2 1.26 16884616500 60096 23.83 284000 284500 278000 360000 194000 277000 280960.74 9.61 0 -22986 292000 284500 269500 262000 247000 288250 265750 97 83000 500 204980 500 1 19399858 54417 2550.00 40.99 12 0.31 110.00 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 1.78 Y 277810 500 96 억 1865289 N N 10188 N 00 N
9 20250414 091028 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 281000 4000 2 1.44 7570206750 26837 10.64 284000 284500 279500 360000 194000 277000 282080.96 9.61 0 -13577 292000 284500 269500 262000 247000 288250 265750 97 83000 500 204980 500 1 19399858 54514 2554.55 41.06 12 0.14 110.00 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 1.78 Y 277810 500 96 억 1865289 N N 10188 N 00 N
10 20250411 161017 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 277000 18000 2 6.95 67943565000 252175 148.08 255000 277000 254500 336500 181500 259000 269423.59 9.65 0 -4208 269000 264000 259000 254000 249000 261500 251500 97 77500 500 191660 500 1 19399858 53738 2518.18 40.48 12 1.30 110.00 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 1.78 Y 277810 500 96 억 1872408 N N 10188 N 00 N
11 20250411 151026 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 275000 16000 2 6.18 62829271750 233648 137.20 255000 275500 254500 336500 181500 259000 268905.71 9.65 0 -6152 269000 264000 259000 254000 249000 261500 251500 97 77500 500 191660 500 1 19399858 53350 2500.00 40.19 12 1.20 110.00 6843.00 429000 20250219 -35.90 109100 20240805 152.06 429000 -35.90 20250219 204500 34.47 20250103 429000 -35.90 20250219 109100 152.06 20240805 1.78 Y 277810 500 96 억 1872408 N N 20260 N 00 N
12 20250411 141024 55 60.00 KSQ150 기계·장비 N N N Y 60 Y 273500 14500 2 5.60 54328081250 202686 119.02 255000 275000 254500 336500 181500 259000 268040.67 9.65 0 -7759 269000 264000 259000 254000 249000 261500 251500 97 77500 500 191660 500 1 19399858 53059 2486.36 39.97 12 1.04 110.00 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 1.78 Y 277810 500 96 억 1872408 N N 20260 N 00 N