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
082270/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
20250516,160542,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37350,850,2,2.33,4601861400,125377,74.23,36400,37450,36050,47450,25550,36500,36704.19,5.60,0,10112,38800,37650,36850,35700,34900,37250,35300,207,10950,500,25550,50,1,41406061,15465,-17.13,44.62,12,0.30,-2181.00,837.00,44550,20250324,-16.16,9060,20240827,312.25,44550,-16.16,20250324,14300,161.19,20250102,44550,-16.16,20250324,9060,312.25,20240827,0.01,Y,082270,500,207 억,,2318105,N,N,18846,N,00,N
20250516,150550,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,37000,500,2,1.37,3660130350,100132,59.28,36400,37250,36050,47450,25550,36500,36553.05,5.60,0,5408,38800,37650,36850,35700,34900,37250,35300,207,10950,500,25550,50,1,41406061,15320,-16.96,44.21,12,0.24,-2181.00,837.00,44550,20250324,-16.95,9060,20240827,308.39,44550,-16.95,20250324,14300,158.74,20250102,44550,-16.95,20250324,9060,308.39,20240827,0.01,Y,082270,500,207 억,,2318105,N,N,20804,N,00,N
20250516,140546,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36350,-150,5,-0.41,2587664675,71011,42.04,36400,37000,36050,47450,25550,36500,36440.34,5.60,0,107,38800,37650,36850,35700,34900,37250,35300,207,10950,500,25550,50,1,41406061,15051,-16.67,43.43,12,0.17,-2181.00,837.00,44550,20250324,-18.41,9060,20240827,301.21,44550,-18.41,20250324,14300,154.20,20250102,44550,-18.41,20250324,9060,301.21,20240827,0.01,Y,082270,500,207 억,,2318105,N,N,20804,N,00,N
20250516,130545,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36500,0,3,0.00,2200118975,60385,35.75,36400,37000,36050,47450,25550,36500,36434.86,5.60,0,-543,38800,37650,36850,35700,34900,37250,35300,207,10950,500,25550,50,1,41406061,15113,-16.74,43.61,12,0.15,-2181.00,837.00,44550,20250324,-18.07,9060,20240827,302.87,44550,-18.07,20250324,14300,155.24,20250102,44550,-18.07,20250324,9060,302.87,20240827,0.01,Y,082270,500,207 억,,2318105,N,N,20804,N,00,N
20250516,120547,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36250,-250,5,-0.68,1891376100,51918,30.74,36400,37000,36050,47450,25550,36500,36430.06,5.60,0,1450,38800,37650,36850,35700,34900,37250,35300,207,10950,500,25550,50,1,41406061,15010,-16.62,43.31,12,0.13,-2181.00,837.00,44550,20250324,-18.63,9060,20240827,300.11,44550,-18.63,20250324,14300,153.50,20250102,44550,-18.63,20250324,9060,300.11,20240827,0.01,Y,082270,500,207 억,,2318105,N,N,20804,N,00,N
20250516,110527,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36250,-250,5,-0.68,1518511600,41609,24.63,36400,37000,36100,47450,25550,36500,36494.79,5.60,0,2234,38800,37650,36850,35700,34900,37250,35300,207,10950,500,25550,50,1,41406061,15010,-16.62,43.31,12,0.10,-2181.00,837.00,44550,20250324,-18.63,9060,20240827,300.11,44550,-18.63,20250324,14300,153.50,20250102,44550,-18.63,20250324,9060,300.11,20240827,0.01,Y,082270,500,207 억,,2318105,N,N,20804,N,00,N
20250516,100549,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36550,50,2,0.14,943543825,25828,15.29,36400,37000,36100,47450,25550,36500,36531.82,5.60,0,297,38800,37650,36850,35700,34900,37250,35300,207,10950,500,25550,50,1,41406061,15134,-16.76,43.67,12,0.06,-2181.00,837.00,44550,20250324,-17.96,9060,20240827,303.42,44550,-17.96,20250324,14300,155.59,20250102,44550,-17.96,20250324,9060,303.42,20240827,0.01,Y,082270,500,207 억,,2318105,N,N,20804,N,00,N
20250516,090549,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36700,200,2,0.55,317519300,8758,5.18,36400,36700,36100,47450,25550,36500,36254.77,5.60,0,2553,38800,37650,36850,35700,34900,37250,35300,207,10950,500,25550,50,1,41406061,15196,-16.83,43.85,12,0.02,-2181.00,837.00,44550,20250324,-17.62,9060,20240827,305.08,44550,-17.62,20250324,14300,156.64,20250102,44550,-17.62,20250324,9060,305.08,20240827,0.01,Y,082270,500,207 억,,2318105,N,N,20804,N,00,N
20250515,160627,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36500,-950,5,-2.54,6217069200,168912,101.75,37600,38000,36050,48650,26250,37450,36806.56,5.65,0,-35219,38850,38150,37300,36600,35750,38500,36950,207,11200,500,26210,50,1,41406061,15113,-16.74,43.61,12,0.41,-2181.00,837.00,44550,20250324,-18.07,9060,20240827,302.87,44550,-18.07,20250324,14300,155.24,20250102,44550,-18.07,20250324,9060,302.87,20240827,0.01,Y,082270,500,207 억,,2341092,N,N,20804,N,00,N
20250515,150633,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36450,-1000,5,-2.67,5226928300,141673,85.34,37600,38000,36050,48650,26250,37450,36894.32,5.65,0,-37914,38850,38150,37300,36600,35750,38500,36950,207,11200,500,26210,50,1,41406061,15093,-16.71,43.55,12,0.34,-2181.00,837.00,44550,20250324,-18.18,9060,20240827,302.32,44550,-18.18,20250324,14300,154.90,20250102,44550,-18.18,20250324,9060,302.32,20240827,0.01,Y,082270,500,207 억,,2341092,N,N,18295,N,00,N
20250515,140634,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,36350,-1100,5,-2.94,4334372475,117062,70.51,37600,38000,36250,48650,26250,37450,37026.30,5.65,0,-28540,38850,38150,37300,36600,35750,38500,36950,207,11200,500,26210,50,1,41406061,15051,-16.67,43.43,12,0.28,-2181.00,837.00,44550,20250324,-18.41,9060,20240827,301.21,44550,-18.41,20250324,14300,154.20,20250102,44550,-18.41,20250324,9060,301.21,20240827,0.01,Y,082270,500,207 억,,2341092,N,N,18295,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 160542 57 100.00 KSQ150 기계·장비 N N N N N 37350 850 2 2.33 4601861400 125377 74.23 36400 37450 36050 47450 25550 36500 36704.19 5.60 0 10112 38800 37650 36850 35700 34900 37250 35300 207 10950 500 25550 50 1 41406061 15465 -17.13 44.62 12 0.30 -2181.00 837.00 44550 20250324 -16.16 9060 20240827 312.25 44550 -16.16 20250324 14300 161.19 20250102 44550 -16.16 20250324 9060 312.25 20240827 0.01 Y 082270 500 207 억 2318105 N N 18846 N 00 N
3 20250516 150550 57 100.00 KSQ150 기계·장비 N N N N N 37000 500 2 1.37 3660130350 100132 59.28 36400 37250 36050 47450 25550 36500 36553.05 5.60 0 5408 38800 37650 36850 35700 34900 37250 35300 207 10950 500 25550 50 1 41406061 15320 -16.96 44.21 12 0.24 -2181.00 837.00 44550 20250324 -16.95 9060 20240827 308.39 44550 -16.95 20250324 14300 158.74 20250102 44550 -16.95 20250324 9060 308.39 20240827 0.01 Y 082270 500 207 억 2318105 N N 20804 N 00 N
4 20250516 140546 57 100.00 KSQ150 기계·장비 N N N N N 36350 -150 5 -0.41 2587664675 71011 42.04 36400 37000 36050 47450 25550 36500 36440.34 5.60 0 107 38800 37650 36850 35700 34900 37250 35300 207 10950 500 25550 50 1 41406061 15051 -16.67 43.43 12 0.17 -2181.00 837.00 44550 20250324 -18.41 9060 20240827 301.21 44550 -18.41 20250324 14300 154.20 20250102 44550 -18.41 20250324 9060 301.21 20240827 0.01 Y 082270 500 207 억 2318105 N N 20804 N 00 N
5 20250516 130545 57 100.00 KSQ150 기계·장비 N N N N N 36500 0 3 0.00 2200118975 60385 35.75 36400 37000 36050 47450 25550 36500 36434.86 5.60 0 -543 38800 37650 36850 35700 34900 37250 35300 207 10950 500 25550 50 1 41406061 15113 -16.74 43.61 12 0.15 -2181.00 837.00 44550 20250324 -18.07 9060 20240827 302.87 44550 -18.07 20250324 14300 155.24 20250102 44550 -18.07 20250324 9060 302.87 20240827 0.01 Y 082270 500 207 억 2318105 N N 20804 N 00 N
6 20250516 120547 57 100.00 KSQ150 기계·장비 N N N N N 36250 -250 5 -0.68 1891376100 51918 30.74 36400 37000 36050 47450 25550 36500 36430.06 5.60 0 1450 38800 37650 36850 35700 34900 37250 35300 207 10950 500 25550 50 1 41406061 15010 -16.62 43.31 12 0.13 -2181.00 837.00 44550 20250324 -18.63 9060 20240827 300.11 44550 -18.63 20250324 14300 153.50 20250102 44550 -18.63 20250324 9060 300.11 20240827 0.01 Y 082270 500 207 억 2318105 N N 20804 N 00 N
7 20250516 110527 57 100.00 KSQ150 기계·장비 N N N N N 36250 -250 5 -0.68 1518511600 41609 24.63 36400 37000 36100 47450 25550 36500 36494.79 5.60 0 2234 38800 37650 36850 35700 34900 37250 35300 207 10950 500 25550 50 1 41406061 15010 -16.62 43.31 12 0.10 -2181.00 837.00 44550 20250324 -18.63 9060 20240827 300.11 44550 -18.63 20250324 14300 153.50 20250102 44550 -18.63 20250324 9060 300.11 20240827 0.01 Y 082270 500 207 억 2318105 N N 20804 N 00 N
8 20250516 100549 57 100.00 KSQ150 기계·장비 N N N N N 36550 50 2 0.14 943543825 25828 15.29 36400 37000 36100 47450 25550 36500 36531.82 5.60 0 297 38800 37650 36850 35700 34900 37250 35300 207 10950 500 25550 50 1 41406061 15134 -16.76 43.67 12 0.06 -2181.00 837.00 44550 20250324 -17.96 9060 20240827 303.42 44550 -17.96 20250324 14300 155.59 20250102 44550 -17.96 20250324 9060 303.42 20240827 0.01 Y 082270 500 207 억 2318105 N N 20804 N 00 N
9 20250516 090549 57 100.00 KSQ150 기계·장비 N N N N N 36700 200 2 0.55 317519300 8758 5.18 36400 36700 36100 47450 25550 36500 36254.77 5.60 0 2553 38800 37650 36850 35700 34900 37250 35300 207 10950 500 25550 50 1 41406061 15196 -16.83 43.85 12 0.02 -2181.00 837.00 44550 20250324 -17.62 9060 20240827 305.08 44550 -17.62 20250324 14300 156.64 20250102 44550 -17.62 20250324 9060 305.08 20240827 0.01 Y 082270 500 207 억 2318105 N N 20804 N 00 N
10 20250515 160627 57 100.00 KSQ150 기계·장비 N N N N N 36500 -950 5 -2.54 6217069200 168912 101.75 37600 38000 36050 48650 26250 37450 36806.56 5.65 0 -35219 38850 38150 37300 36600 35750 38500 36950 207 11200 500 26210 50 1 41406061 15113 -16.74 43.61 12 0.41 -2181.00 837.00 44550 20250324 -18.07 9060 20240827 302.87 44550 -18.07 20250324 14300 155.24 20250102 44550 -18.07 20250324 9060 302.87 20240827 0.01 Y 082270 500 207 억 2341092 N N 20804 N 00 N
11 20250515 150633 57 100.00 KSQ150 기계·장비 N N N N N 36450 -1000 5 -2.67 5226928300 141673 85.34 37600 38000 36050 48650 26250 37450 36894.32 5.65 0 -37914 38850 38150 37300 36600 35750 38500 36950 207 11200 500 26210 50 1 41406061 15093 -16.71 43.55 12 0.34 -2181.00 837.00 44550 20250324 -18.18 9060 20240827 302.32 44550 -18.18 20250324 14300 154.90 20250102 44550 -18.18 20250324 9060 302.32 20240827 0.01 Y 082270 500 207 억 2341092 N N 18295 N 00 N
12 20250515 140634 57 100.00 KSQ150 기계·장비 N N N N N 36350 -1100 5 -2.94 4334372475 117062 70.51 37600 38000 36250 48650 26250 37450 37026.30 5.65 0 -28540 38850 38150 37300 36600 35750 38500 36950 207 11200 500 26210 50 1 41406061 15051 -16.67 43.43 12 0.28 -2181.00 837.00 44550 20250324 -18.41 9060 20240827 301.21 44550 -18.41 20250324 14300 154.20 20250102 44550 -18.41 20250324 9060 301.21 20240827 0.01 Y 082270 500 207 억 2341092 N N 18295 N 00 N