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
084370/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
20250516,160546,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33600,250,2,0.75,4264571450,127788,19.71,33600,33700,32950,43350,23350,33350,33372.13,29.69,0,27071,38850,36100,34450,31700,30050,35275,30875,115,10000,500,24010,50,1,22916042,7700,12.17,1.84,12,0.56,2761.00,18272.00,60000,20240528,-44.00,30300,20241220,10.89,49450,-32.05,20250219,30550,9.98,20250103,60000,-44.00,20240528,30300,10.89,20241220,0.97,N,084370,500,114 억,,6804088,N,N,1132,N,00,N
20250516,150554,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33550,200,2,0.60,4078819600,122258,18.85,33600,33700,32950,43350,23350,33350,33362.39,29.69,0,26967,38850,36100,34450,31700,30050,35275,30875,115,10000,500,24010,50,1,22916042,7688,12.15,1.84,12,0.53,2761.00,18272.00,60000,20240528,-44.08,30300,20241220,10.73,49450,-32.15,20250219,30550,9.82,20250103,60000,-44.08,20240528,30300,10.73,20241220,0.97,N,084370,500,114 억,,6804088,N,N,94730,N,00,N
20250516,140551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33400,50,2,0.15,3363578250,100914,15.56,33600,33700,32950,43350,23350,33350,33331.14,29.69,0,16559,38850,36100,34450,31700,30050,35275,30875,115,10000,500,24010,50,1,22916042,7654,12.10,1.83,12,0.44,2761.00,18272.00,60000,20240528,-44.33,30300,20241220,10.23,49450,-32.46,20250219,30550,9.33,20250103,60000,-44.33,20240528,30300,10.23,20241220,0.97,N,084370,500,114 억,,6804088,N,N,94730,N,00,N
20250516,130549,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33450,100,2,0.30,2810205450,84350,13.01,33600,33700,32950,43350,23350,33350,33316.01,29.69,0,12675,38850,36100,34450,31700,30050,35275,30875,115,10000,500,24010,50,1,22916042,7665,12.12,1.83,12,0.37,2761.00,18272.00,60000,20240528,-44.25,30300,20241220,10.40,49450,-32.36,20250219,30550,9.49,20250103,60000,-44.25,20240528,30300,10.40,20241220,0.97,N,084370,500,114 억,,6804088,N,N,94730,N,00,N
20250516,120551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33050,-300,5,-0.90,2305803850,69199,10.67,33600,33700,32950,43350,23350,33350,33321.35,29.69,0,1818,38850,36100,34450,31700,30050,35275,30875,115,10000,500,24010,50,1,22916042,7574,11.97,1.81,12,0.30,2761.00,18272.00,60000,20240528,-44.92,30300,20241220,9.08,49450,-33.16,20250219,30550,8.18,20250103,60000,-44.92,20240528,30300,9.08,20241220,0.97,N,084370,500,114 억,,6804088,N,N,94730,N,00,N
20250516,110531,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33350,0,3,0.00,1366608950,40840,6.30,33600,33700,33250,43350,23350,33350,33462.51,29.69,0,-4842,38850,36100,34450,31700,30050,35275,30875,115,10000,500,24010,50,1,22916042,7643,12.08,1.83,12,0.18,2761.00,18272.00,60000,20240528,-44.42,30300,20241220,10.07,49450,-32.56,20250219,30550,9.17,20250103,60000,-44.42,20240528,30300,10.07,20241220,0.97,N,084370,500,114 억,,6804088,N,N,94730,N,00,N
20250516,100554,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33350,0,3,0.00,825298200,24642,3.80,33600,33700,33250,43350,23350,33350,33491.53,29.69,0,-5302,38850,36100,34450,31700,30050,35275,30875,115,10000,500,24010,50,1,22916042,7643,12.08,1.83,12,0.11,2761.00,18272.00,60000,20240528,-44.42,30300,20241220,10.07,49450,-32.56,20250219,30550,9.17,20250103,60000,-44.42,20240528,30300,10.07,20241220,0.97,N,084370,500,114 억,,6804088,N,N,94730,N,00,N
20250516,090553,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33550,200,2,0.60,261187800,7772,1.20,33600,33700,33500,43350,23350,33350,33606.25,29.69,0,-965,38850,36100,34450,31700,30050,35275,30875,115,10000,500,24010,50,1,22916042,7688,12.15,1.84,12,0.03,2761.00,18272.00,60000,20240528,-44.08,30300,20241220,10.73,49450,-32.15,20250219,30550,9.82,20250103,60000,-44.08,20240528,30300,10.73,20241220,0.97,N,084370,500,114 억,,6804088,N,N,94730,N,00,N
20250515,160633,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33350,-3800,5,-10.23,22034133650,648471,626.69,36800,37200,32800,48250,26050,37150,33978.70,30.93,0,-293236,37916,37532,37116,36732,36316,37325,36525,115,11100,500,26740,50,1,22916042,7643,12.08,1.83,12,2.83,2761.00,18272.00,60000,20240528,-44.42,30300,20241220,10.07,49450,-32.56,20250219,30550,9.17,20250103,60000,-44.42,20240528,30300,10.07,20241220,0.95,Y,084370,500,114 억,,7088878,N,N,94730,N,00,N
20250515,150639,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33300,-3850,5,-10.36,20944113250,615737,595.05,36800,37200,32800,48250,26050,37150,34014.71,30.93,0,-277464,37916,37532,37116,36732,36316,37325,36525,115,11100,500,26740,50,1,22916042,7631,12.06,1.82,12,2.69,2761.00,18272.00,60000,20240528,-44.50,30300,20241220,9.90,49450,-32.66,20250219,30550,9.00,20250103,60000,-44.50,20240528,30300,9.90,20241220,0.95,Y,084370,500,114 억,,7088878,N,N,9952,N,00,N
20250515,140640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33300,-3850,5,-10.36,17104312275,499623,482.84,36800,37200,33250,48250,26050,37150,34234.44,30.93,0,-232873,37916,37532,37116,36732,36316,37325,36525,115,11100,500,26740,50,1,22916042,7631,12.06,1.82,12,2.18,2761.00,18272.00,60000,20240528,-44.50,30300,20241220,9.90,49450,-32.66,20250219,30550,9.00,20250103,60000,-44.50,20240528,30300,9.90,20241220,0.95,Y,084370,500,114 억,,7088878,N,N,9952,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 160546 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33600 250 2 0.75 4264571450 127788 19.71 33600 33700 32950 43350 23350 33350 33372.13 29.69 0 27071 38850 36100 34450 31700 30050 35275 30875 115 10000 500 24010 50 1 22916042 7700 12.17 1.84 12 0.56 2761.00 18272.00 60000 20240528 -44.00 30300 20241220 10.89 49450 -32.05 20250219 30550 9.98 20250103 60000 -44.00 20240528 30300 10.89 20241220 0.97 N 084370 500 114 억 6804088 N N 1132 N 00 N
3 20250516 150554 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33550 200 2 0.60 4078819600 122258 18.85 33600 33700 32950 43350 23350 33350 33362.39 29.69 0 26967 38850 36100 34450 31700 30050 35275 30875 115 10000 500 24010 50 1 22916042 7688 12.15 1.84 12 0.53 2761.00 18272.00 60000 20240528 -44.08 30300 20241220 10.73 49450 -32.15 20250219 30550 9.82 20250103 60000 -44.08 20240528 30300 10.73 20241220 0.97 N 084370 500 114 억 6804088 N N 94730 N 00 N
4 20250516 140551 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33400 50 2 0.15 3363578250 100914 15.56 33600 33700 32950 43350 23350 33350 33331.14 29.69 0 16559 38850 36100 34450 31700 30050 35275 30875 115 10000 500 24010 50 1 22916042 7654 12.10 1.83 12 0.44 2761.00 18272.00 60000 20240528 -44.33 30300 20241220 10.23 49450 -32.46 20250219 30550 9.33 20250103 60000 -44.33 20240528 30300 10.23 20241220 0.97 N 084370 500 114 억 6804088 N N 94730 N 00 N
5 20250516 130549 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33450 100 2 0.30 2810205450 84350 13.01 33600 33700 32950 43350 23350 33350 33316.01 29.69 0 12675 38850 36100 34450 31700 30050 35275 30875 115 10000 500 24010 50 1 22916042 7665 12.12 1.83 12 0.37 2761.00 18272.00 60000 20240528 -44.25 30300 20241220 10.40 49450 -32.36 20250219 30550 9.49 20250103 60000 -44.25 20240528 30300 10.40 20241220 0.97 N 084370 500 114 억 6804088 N N 94730 N 00 N
6 20250516 120551 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33050 -300 5 -0.90 2305803850 69199 10.67 33600 33700 32950 43350 23350 33350 33321.35 29.69 0 1818 38850 36100 34450 31700 30050 35275 30875 115 10000 500 24010 50 1 22916042 7574 11.97 1.81 12 0.30 2761.00 18272.00 60000 20240528 -44.92 30300 20241220 9.08 49450 -33.16 20250219 30550 8.18 20250103 60000 -44.92 20240528 30300 9.08 20241220 0.97 N 084370 500 114 억 6804088 N N 94730 N 00 N
7 20250516 110531 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33350 0 3 0.00 1366608950 40840 6.30 33600 33700 33250 43350 23350 33350 33462.51 29.69 0 -4842 38850 36100 34450 31700 30050 35275 30875 115 10000 500 24010 50 1 22916042 7643 12.08 1.83 12 0.18 2761.00 18272.00 60000 20240528 -44.42 30300 20241220 10.07 49450 -32.56 20250219 30550 9.17 20250103 60000 -44.42 20240528 30300 10.07 20241220 0.97 N 084370 500 114 억 6804088 N N 94730 N 00 N
8 20250516 100554 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33350 0 3 0.00 825298200 24642 3.80 33600 33700 33250 43350 23350 33350 33491.53 29.69 0 -5302 38850 36100 34450 31700 30050 35275 30875 115 10000 500 24010 50 1 22916042 7643 12.08 1.83 12 0.11 2761.00 18272.00 60000 20240528 -44.42 30300 20241220 10.07 49450 -32.56 20250219 30550 9.17 20250103 60000 -44.42 20240528 30300 10.07 20241220 0.97 N 084370 500 114 억 6804088 N N 94730 N 00 N
9 20250516 090553 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33550 200 2 0.60 261187800 7772 1.20 33600 33700 33500 43350 23350 33350 33606.25 29.69 0 -965 38850 36100 34450 31700 30050 35275 30875 115 10000 500 24010 50 1 22916042 7688 12.15 1.84 12 0.03 2761.00 18272.00 60000 20240528 -44.08 30300 20241220 10.73 49450 -32.15 20250219 30550 9.82 20250103 60000 -44.08 20240528 30300 10.73 20241220 0.97 N 084370 500 114 억 6804088 N N 94730 N 00 N
10 20250515 160633 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33350 -3800 5 -10.23 22034133650 648471 626.69 36800 37200 32800 48250 26050 37150 33978.70 30.93 0 -293236 37916 37532 37116 36732 36316 37325 36525 115 11100 500 26740 50 1 22916042 7643 12.08 1.83 12 2.83 2761.00 18272.00 60000 20240528 -44.42 30300 20241220 10.07 49450 -32.56 20250219 30550 9.17 20250103 60000 -44.42 20240528 30300 10.07 20241220 0.95 Y 084370 500 114 억 7088878 N N 94730 N 00 N
11 20250515 150639 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33300 -3850 5 -10.36 20944113250 615737 595.05 36800 37200 32800 48250 26050 37150 34014.71 30.93 0 -277464 37916 37532 37116 36732 36316 37325 36525 115 11100 500 26740 50 1 22916042 7631 12.06 1.82 12 2.69 2761.00 18272.00 60000 20240528 -44.50 30300 20241220 9.90 49450 -32.66 20250219 30550 9.00 20250103 60000 -44.50 20240528 30300 9.90 20241220 0.95 Y 084370 500 114 억 7088878 N N 9952 N 00 N
12 20250515 140640 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33300 -3850 5 -10.36 17104312275 499623 482.84 36800 37200 33250 48250 26050 37150 34234.44 30.93 0 -232873 37916 37532 37116 36732 36316 37325 36525 115 11100 500 26740 50 1 22916042 7631 12.06 1.82 12 2.18 2761.00 18272.00 60000 20240528 -44.50 30300 20241220 9.90 49450 -32.66 20250219 30550 9.00 20250103 60000 -44.50 20240528 30300 9.90 20241220 0.95 Y 084370 500 114 억 7088878 N N 9952 N 00 N