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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039030/price/prices-20250501.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
20250516,160402,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,138000,3000,2,2.22,14976106950,108683,54.81,135100,140000,132700,175500,94500,135000,137796.12,21.77,0,-7274,145133,140066,134433,129366,123733,142600,131900,62,40500,500,97200,100,1,12319550,17001,39.68,2.77,12,0.88,3478.00,49744.00,252500,20240509,-45.35,111200,20250409,24.10,175400,-21.32,20250107,111200,24.10,20250409,241000,-42.74,20240521,111200,24.10,20250409,2.55,Y,039030,500,61 억,,2681653,N,N,5627,N,00,N
20250516,150406,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,137500,2500,2,1.85,14037982350,101875,51.38,135100,140000,132700,175500,94500,135000,137796.15,21.77,0,-6958,145133,140066,134433,129366,123733,142600,131900,62,40500,500,97200,100,1,12319550,16939,39.53,2.76,12,0.83,3478.00,49744.00,252500,20240509,-45.54,111200,20250409,23.65,175400,-21.61,20250107,111200,23.65,20250409,241000,-42.95,20240521,111200,23.65,20250409,2.55,Y,039030,500,61 억,,2681653,N,N,19612,N,00,N
20250516,140405,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,137600,2600,2,1.93,12588771650,91362,46.07,135100,140000,132700,175500,94500,135000,137790.02,21.77,0,-3654,145133,140066,134433,129366,123733,142600,131900,62,40500,500,97200,100,1,12319550,16952,39.56,2.77,12,0.74,3478.00,49744.00,252500,20240509,-45.50,111200,20250409,23.74,175400,-21.55,20250107,111200,23.74,20250409,241000,-42.90,20240521,111200,23.74,20250409,2.55,Y,039030,500,61 억,,2681653,N,N,19612,N,00,N
20250516,130404,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,138600,3600,2,2.67,10961719350,79610,40.15,135100,140000,132700,175500,94500,135000,137692.74,21.77,0,-368,145133,140066,134433,129366,123733,142600,131900,62,40500,500,97200,100,1,12319550,17075,39.85,2.79,12,0.65,3478.00,49744.00,252500,20240509,-45.11,111200,20250409,24.64,175400,-20.98,20250107,111200,24.64,20250409,241000,-42.49,20240521,111200,24.64,20250409,2.55,Y,039030,500,61 억,,2681653,N,N,19612,N,00,N
20250516,120402,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,138800,3800,2,2.81,9342935550,67933,34.26,135100,140000,132700,175500,94500,135000,137531.62,21.77,0,-1870,145133,140066,134433,129366,123733,142600,131900,62,40500,500,97200,100,1,12319550,17100,39.91,2.79,12,0.55,3478.00,49744.00,252500,20240509,-45.03,111200,20250409,24.82,175400,-20.87,20250107,111200,24.82,20250409,241000,-42.41,20240521,111200,24.82,20250409,2.55,Y,039030,500,61 억,,2681653,N,N,19612,N,00,N
20250516,110350,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,138300,3300,2,2.44,7969523450,58000,29.25,135100,140000,132700,175500,94500,135000,137405.58,21.77,0,969,145133,140066,134433,129366,123733,142600,131900,62,40500,500,97200,100,1,12319550,17038,39.76,2.78,12,0.47,3478.00,49744.00,252500,20240509,-45.23,111200,20250409,24.37,175400,-21.15,20250107,111200,24.37,20250409,241000,-42.61,20240521,111200,24.37,20250409,2.55,Y,039030,500,61 억,,2681653,N,N,19612,N,00,N
20250516,100407,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,138200,3200,2,2.37,5105848150,37381,18.85,135100,140000,132700,175500,94500,135000,136589.39,21.77,0,-1570,145133,140066,134433,129366,123733,142600,131900,62,40500,500,97200,100,1,12319550,17026,39.74,2.78,12,0.30,3478.00,49744.00,252500,20240509,-45.27,111200,20250409,24.28,175400,-21.21,20250107,111200,24.28,20250409,241000,-42.66,20240521,111200,24.28,20250409,2.55,Y,039030,500,61 억,,2681653,N,N,19612,N,00,N
20250516,090405,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,134000,-1000,5,-0.74,266880500,1980,1.00,135100,135400,133300,175500,94500,135000,134788.13,21.77,0,-565,145133,140066,134433,129366,123733,142600,131900,62,40500,500,97200,100,1,12319550,16508,38.53,2.69,12,0.02,3478.00,49744.00,252500,20240509,-46.93,111200,20250409,20.50,175400,-23.60,20250107,111200,20.50,20250409,241000,-44.40,20240521,111200,20.50,20250409,2.55,Y,039030,500,61 억,,2681653,N,N,19612,N,00,N
20250515,160431,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135000,600,2,0.45,26634771450,198294,212.55,133200,139500,128800,174700,94100,134400,134319.44,21.83,0,-11888,137333,135866,133433,131966,129533,136600,132700,62,40300,500,96760,100,1,12319550,16631,38.82,2.71,12,1.61,3478.00,49744.00,252500,20240509,-46.53,111200,20250409,21.40,175400,-23.03,20250107,111200,21.40,20250409,241000,-43.98,20240521,111200,21.40,20250409,2.55,Y,039030,500,61 억,,2689832,N,N,19612,N,00,N
20250515,150434,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135700,1300,2,0.97,20971375500,156668,167.93,133200,139500,128800,174700,94100,134400,133858.70,21.83,0,-6927,137333,135866,133433,131966,129533,136600,132700,62,40300,500,96760,100,1,12319550,16718,39.02,2.73,12,1.27,3478.00,49744.00,252500,20240509,-46.26,111200,20250409,22.03,175400,-22.63,20250107,111200,22.03,20250409,241000,-43.69,20240521,111200,22.03,20250409,2.55,Y,039030,500,61 억,,2689832,N,N,3328,N,00,N
20250515,140435,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,130600,-3800,5,-2.83,12580192150,93634,100.36,133200,139500,130300,174700,94100,134400,134354.96,21.83,0,-9500,137333,135866,133433,131966,129533,136600,132700,62,40300,500,96760,100,1,12319550,16089,37.55,2.63,12,0.76,3478.00,49744.00,252500,20240509,-48.28,111200,20250409,17.45,175400,-25.54,20250107,111200,17.45,20250409,241000,-45.81,20240521,111200,17.45,20250409,2.55,Y,039030,500,61 억,,2689832,N,N,3328,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 20250516 160402 55 30.00 KSQ150 기계·장비 N N N Y 40 N 138000 3000 2 2.22 14976106950 108683 54.81 135100 140000 132700 175500 94500 135000 137796.12 21.77 0 -7274 145133 140066 134433 129366 123733 142600 131900 62 40500 500 97200 100 1 12319550 17001 39.68 2.77 12 0.88 3478.00 49744.00 252500 20240509 -45.35 111200 20250409 24.10 175400 -21.32 20250107 111200 24.10 20250409 241000 -42.74 20240521 111200 24.10 20250409 2.55 Y 039030 500 61 억 2681653 N N 5627 N 00 N
3 20250516 150406 55 30.00 KSQ150 기계·장비 N N N Y 40 N 137500 2500 2 1.85 14037982350 101875 51.38 135100 140000 132700 175500 94500 135000 137796.15 21.77 0 -6958 145133 140066 134433 129366 123733 142600 131900 62 40500 500 97200 100 1 12319550 16939 39.53 2.76 12 0.83 3478.00 49744.00 252500 20240509 -45.54 111200 20250409 23.65 175400 -21.61 20250107 111200 23.65 20250409 241000 -42.95 20240521 111200 23.65 20250409 2.55 Y 039030 500 61 억 2681653 N N 19612 N 00 N
4 20250516 140405 55 30.00 KSQ150 기계·장비 N N N Y 40 N 137600 2600 2 1.93 12588771650 91362 46.07 135100 140000 132700 175500 94500 135000 137790.02 21.77 0 -3654 145133 140066 134433 129366 123733 142600 131900 62 40500 500 97200 100 1 12319550 16952 39.56 2.77 12 0.74 3478.00 49744.00 252500 20240509 -45.50 111200 20250409 23.74 175400 -21.55 20250107 111200 23.74 20250409 241000 -42.90 20240521 111200 23.74 20250409 2.55 Y 039030 500 61 억 2681653 N N 19612 N 00 N
5 20250516 130404 55 30.00 KSQ150 기계·장비 N N N Y 40 N 138600 3600 2 2.67 10961719350 79610 40.15 135100 140000 132700 175500 94500 135000 137692.74 21.77 0 -368 145133 140066 134433 129366 123733 142600 131900 62 40500 500 97200 100 1 12319550 17075 39.85 2.79 12 0.65 3478.00 49744.00 252500 20240509 -45.11 111200 20250409 24.64 175400 -20.98 20250107 111200 24.64 20250409 241000 -42.49 20240521 111200 24.64 20250409 2.55 Y 039030 500 61 억 2681653 N N 19612 N 00 N
6 20250516 120402 55 30.00 KSQ150 기계·장비 N N N Y 40 N 138800 3800 2 2.81 9342935550 67933 34.26 135100 140000 132700 175500 94500 135000 137531.62 21.77 0 -1870 145133 140066 134433 129366 123733 142600 131900 62 40500 500 97200 100 1 12319550 17100 39.91 2.79 12 0.55 3478.00 49744.00 252500 20240509 -45.03 111200 20250409 24.82 175400 -20.87 20250107 111200 24.82 20250409 241000 -42.41 20240521 111200 24.82 20250409 2.55 Y 039030 500 61 억 2681653 N N 19612 N 00 N
7 20250516 110350 55 30.00 KSQ150 기계·장비 N N N Y 40 N 138300 3300 2 2.44 7969523450 58000 29.25 135100 140000 132700 175500 94500 135000 137405.58 21.77 0 969 145133 140066 134433 129366 123733 142600 131900 62 40500 500 97200 100 1 12319550 17038 39.76 2.78 12 0.47 3478.00 49744.00 252500 20240509 -45.23 111200 20250409 24.37 175400 -21.15 20250107 111200 24.37 20250409 241000 -42.61 20240521 111200 24.37 20250409 2.55 Y 039030 500 61 억 2681653 N N 19612 N 00 N
8 20250516 100407 55 30.00 KSQ150 기계·장비 N N N Y 40 N 138200 3200 2 2.37 5105848150 37381 18.85 135100 140000 132700 175500 94500 135000 136589.39 21.77 0 -1570 145133 140066 134433 129366 123733 142600 131900 62 40500 500 97200 100 1 12319550 17026 39.74 2.78 12 0.30 3478.00 49744.00 252500 20240509 -45.27 111200 20250409 24.28 175400 -21.21 20250107 111200 24.28 20250409 241000 -42.66 20240521 111200 24.28 20250409 2.55 Y 039030 500 61 억 2681653 N N 19612 N 00 N
9 20250516 090405 55 30.00 KSQ150 기계·장비 N N N Y 40 N 134000 -1000 5 -0.74 266880500 1980 1.00 135100 135400 133300 175500 94500 135000 134788.13 21.77 0 -565 145133 140066 134433 129366 123733 142600 131900 62 40500 500 97200 100 1 12319550 16508 38.53 2.69 12 0.02 3478.00 49744.00 252500 20240509 -46.93 111200 20250409 20.50 175400 -23.60 20250107 111200 20.50 20250409 241000 -44.40 20240521 111200 20.50 20250409 2.55 Y 039030 500 61 억 2681653 N N 19612 N 00 N
10 20250515 160431 55 30.00 KSQ150 기계·장비 N N N Y 40 N 135000 600 2 0.45 26634771450 198294 212.55 133200 139500 128800 174700 94100 134400 134319.44 21.83 0 -11888 137333 135866 133433 131966 129533 136600 132700 62 40300 500 96760 100 1 12319550 16631 38.82 2.71 12 1.61 3478.00 49744.00 252500 20240509 -46.53 111200 20250409 21.40 175400 -23.03 20250107 111200 21.40 20250409 241000 -43.98 20240521 111200 21.40 20250409 2.55 Y 039030 500 61 억 2689832 N N 19612 N 00 N
11 20250515 150434 55 30.00 KSQ150 기계·장비 N N N Y 40 N 135700 1300 2 0.97 20971375500 156668 167.93 133200 139500 128800 174700 94100 134400 133858.70 21.83 0 -6927 137333 135866 133433 131966 129533 136600 132700 62 40300 500 96760 100 1 12319550 16718 39.02 2.73 12 1.27 3478.00 49744.00 252500 20240509 -46.26 111200 20250409 22.03 175400 -22.63 20250107 111200 22.03 20250409 241000 -43.69 20240521 111200 22.03 20250409 2.55 Y 039030 500 61 억 2689832 N N 3328 N 00 N
12 20250515 140435 55 30.00 KSQ150 기계·장비 N N N Y 40 N 130600 -3800 5 -2.83 12580192150 93634 100.36 133200 139500 130300 174700 94100 134400 134354.96 21.83 0 -9500 137333 135866 133433 131966 129533 136600 132700 62 40300 500 96760 100 1 12319550 16089 37.55 2.63 12 0.76 3478.00 49744.00 252500 20240509 -48.28 111200 20250409 17.45 175400 -25.54 20250107 111200 17.45 20250409 241000 -45.81 20240521 111200 17.45 20250409 2.55 Y 039030 500 61 억 2689832 N N 3328 N 00 N