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
089030/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
20250516,160557,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37600,750,2,2.04,14671228200,392940,77.90,37300,37950,36750,47900,25800,36850,37337.00,10.28,0,-108882,39983,38416,37533,35966,35083,37975,35525,190,11050,500,25790,50,1,37353645,14045,-67.26,6.85,12,1.05,-559.00,5489.00,70800,20240711,-46.89,26400,20250409,42.42,52500,-28.38,20250120,26400,42.42,20250409,70800,-46.89,20240711,26400,42.42,20250409,3.19,Y,089030,500,189 억,,3841726,N,N,89916,N,00,N
20250516,150605,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37450,600,2,1.63,13021719275,349073,69.20,37300,37950,36750,47900,25800,36850,37303.71,10.28,0,-86305,39983,38416,37533,35966,35083,37975,35525,190,11050,500,25790,50,1,37353645,13989,-66.99,6.82,12,0.93,-559.00,5489.00,70800,20240711,-47.10,26400,20250409,41.86,52500,-28.67,20250120,26400,41.86,20250409,70800,-47.10,20240711,26400,41.86,20250409,3.19,Y,089030,500,189 억,,3841726,N,N,63839,N,00,N
20250516,140602,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37450,600,2,1.63,9071709400,244041,48.38,37300,37700,36750,47900,25800,36850,37172.89,10.28,0,-68339,39983,38416,37533,35966,35083,37975,35525,190,11050,500,25790,50,1,37353645,13989,-66.99,6.82,12,0.65,-559.00,5489.00,70800,20240711,-47.10,26400,20250409,41.86,52500,-28.67,20250120,26400,41.86,20250409,70800,-47.10,20240711,26400,41.86,20250409,3.19,Y,089030,500,189 억,,3841726,N,N,63839,N,00,N
20250516,130600,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37100,250,2,0.68,7728710975,207991,41.23,37300,37700,36750,47900,25800,36850,37158.87,10.28,0,-52995,39983,38416,37533,35966,35083,37975,35525,190,11050,500,25790,50,1,37353645,13858,-66.37,6.76,12,0.56,-559.00,5489.00,70800,20240711,-47.60,26400,20250409,40.53,52500,-29.33,20250120,26400,40.53,20250409,70800,-47.60,20240711,26400,40.53,20250409,3.19,Y,089030,500,189 억,,3841726,N,N,63839,N,00,N
20250516,120602,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37000,150,2,0.41,6297670050,169489,33.60,37300,37700,36750,47900,25800,36850,37156.81,10.28,0,-27894,39983,38416,37533,35966,35083,37975,35525,190,11050,500,25790,50,1,37353645,13821,-66.19,6.74,12,0.45,-559.00,5489.00,70800,20240711,-47.74,26400,20250409,40.15,52500,-29.52,20250120,26400,40.15,20250409,70800,-47.74,20240711,26400,40.15,20250409,3.19,Y,089030,500,189 억,,3841726,N,N,63839,N,00,N
20250516,110541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37050,200,2,0.54,5459988900,146827,29.11,37300,37700,36750,47900,25800,36850,37186.55,10.28,0,-18549,39983,38416,37533,35966,35083,37975,35525,190,11050,500,25790,50,1,37353645,13840,-66.28,6.75,12,0.39,-559.00,5489.00,70800,20240711,-47.67,26400,20250409,40.34,52500,-29.43,20250120,26400,40.34,20250409,70800,-47.67,20240711,26400,40.34,20250409,3.19,Y,089030,500,189 억,,3841726,N,N,63839,N,00,N
20250516,100604,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37050,200,2,0.54,3686952100,99138,19.65,37300,37700,36750,47900,25800,36850,37190.10,10.28,0,-7202,39983,38416,37533,35966,35083,37975,35525,190,11050,500,25790,50,1,37353645,13840,-66.28,6.75,12,0.27,-559.00,5489.00,70800,20240711,-47.67,26400,20250409,40.34,52500,-29.43,20250120,26400,40.34,20250409,70800,-47.67,20240711,26400,40.34,20250409,3.19,Y,089030,500,189 억,,3841726,N,N,63839,N,00,N
20250516,090605,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36850,0,3,0.00,532470700,14366,2.85,37300,37300,36750,47900,25800,36850,37064.65,10.28,0,-2833,39983,38416,37533,35966,35083,37975,35525,190,11050,500,25790,50,1,37353645,13765,-65.92,6.71,12,0.04,-559.00,5489.00,70800,20240711,-47.95,26400,20250409,39.58,52500,-29.81,20250120,26400,39.58,20250409,70800,-47.95,20240711,26400,39.58,20250409,3.19,Y,089030,500,189 억,,3841726,N,N,63839,N,00,N
20250515,160645,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36850,-2400,5,-6.11,19001788825,504410,57.56,38700,39100,36650,51000,27500,39250,37671.33,10.04,0,-56173,40383,39816,38983,38416,37583,40100,38700,190,11750,500,27470,50,1,37353645,13765,-65.92,6.71,12,1.35,-559.00,5489.00,70800,20240711,-47.95,26400,20250409,39.58,52500,-29.81,20250120,26400,39.58,20250409,70800,-47.95,20240711,26400,39.58,20250409,3.23,Y,089030,500,189 억,,3748536,N,N,63839,N,00,N
20250515,150651,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36775,-2475,5,-6.31,17857670000,473346,54.01,38700,39100,36650,51000,27500,39250,37726.46,10.04,0,-51761,40383,39816,38983,38416,37583,40100,38700,190,11750,500,27470,50,1,37353645,13737,-65.79,6.70,12,1.27,-559.00,5489.00,70800,20240711,-48.06,26400,20250409,39.30,52500,-29.95,20250120,26400,39.30,20250409,70800,-48.06,20240711,26400,39.30,20250409,3.23,Y,089030,500,189 억,,3748536,N,N,107943,N,00,N
20250515,140653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37150,-2100,5,-5.35,14596149750,384779,43.91,38700,39100,36900,51000,27500,39250,37933.85,10.04,0,-54860,40383,39816,38983,38416,37583,40100,38700,190,11750,500,27470,50,1,37353645,13877,-66.46,6.77,12,1.03,-559.00,5489.00,70800,20240711,-47.53,26400,20250409,40.72,52500,-29.24,20250120,26400,40.72,20250409,70800,-47.53,20240711,26400,40.72,20250409,3.23,Y,089030,500,189 억,,3748536,N,N,107943,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 160557 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37600 750 2 2.04 14671228200 392940 77.90 37300 37950 36750 47900 25800 36850 37337.00 10.28 0 -108882 39983 38416 37533 35966 35083 37975 35525 190 11050 500 25790 50 1 37353645 14045 -67.26 6.85 12 1.05 -559.00 5489.00 70800 20240711 -46.89 26400 20250409 42.42 52500 -28.38 20250120 26400 42.42 20250409 70800 -46.89 20240711 26400 42.42 20250409 3.19 Y 089030 500 189 억 3841726 N N 89916 N 00 N
3 20250516 150605 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37450 600 2 1.63 13021719275 349073 69.20 37300 37950 36750 47900 25800 36850 37303.71 10.28 0 -86305 39983 38416 37533 35966 35083 37975 35525 190 11050 500 25790 50 1 37353645 13989 -66.99 6.82 12 0.93 -559.00 5489.00 70800 20240711 -47.10 26400 20250409 41.86 52500 -28.67 20250120 26400 41.86 20250409 70800 -47.10 20240711 26400 41.86 20250409 3.19 Y 089030 500 189 억 3841726 N N 63839 N 00 N
4 20250516 140602 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37450 600 2 1.63 9071709400 244041 48.38 37300 37700 36750 47900 25800 36850 37172.89 10.28 0 -68339 39983 38416 37533 35966 35083 37975 35525 190 11050 500 25790 50 1 37353645 13989 -66.99 6.82 12 0.65 -559.00 5489.00 70800 20240711 -47.10 26400 20250409 41.86 52500 -28.67 20250120 26400 41.86 20250409 70800 -47.10 20240711 26400 41.86 20250409 3.19 Y 089030 500 189 억 3841726 N N 63839 N 00 N
5 20250516 130600 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37100 250 2 0.68 7728710975 207991 41.23 37300 37700 36750 47900 25800 36850 37158.87 10.28 0 -52995 39983 38416 37533 35966 35083 37975 35525 190 11050 500 25790 50 1 37353645 13858 -66.37 6.76 12 0.56 -559.00 5489.00 70800 20240711 -47.60 26400 20250409 40.53 52500 -29.33 20250120 26400 40.53 20250409 70800 -47.60 20240711 26400 40.53 20250409 3.19 Y 089030 500 189 억 3841726 N N 63839 N 00 N
6 20250516 120602 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37000 150 2 0.41 6297670050 169489 33.60 37300 37700 36750 47900 25800 36850 37156.81 10.28 0 -27894 39983 38416 37533 35966 35083 37975 35525 190 11050 500 25790 50 1 37353645 13821 -66.19 6.74 12 0.45 -559.00 5489.00 70800 20240711 -47.74 26400 20250409 40.15 52500 -29.52 20250120 26400 40.15 20250409 70800 -47.74 20240711 26400 40.15 20250409 3.19 Y 089030 500 189 억 3841726 N N 63839 N 00 N
7 20250516 110541 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37050 200 2 0.54 5459988900 146827 29.11 37300 37700 36750 47900 25800 36850 37186.55 10.28 0 -18549 39983 38416 37533 35966 35083 37975 35525 190 11050 500 25790 50 1 37353645 13840 -66.28 6.75 12 0.39 -559.00 5489.00 70800 20240711 -47.67 26400 20250409 40.34 52500 -29.43 20250120 26400 40.34 20250409 70800 -47.67 20240711 26400 40.34 20250409 3.19 Y 089030 500 189 억 3841726 N N 63839 N 00 N
8 20250516 100604 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37050 200 2 0.54 3686952100 99138 19.65 37300 37700 36750 47900 25800 36850 37190.10 10.28 0 -7202 39983 38416 37533 35966 35083 37975 35525 190 11050 500 25790 50 1 37353645 13840 -66.28 6.75 12 0.27 -559.00 5489.00 70800 20240711 -47.67 26400 20250409 40.34 52500 -29.43 20250120 26400 40.34 20250409 70800 -47.67 20240711 26400 40.34 20250409 3.19 Y 089030 500 189 억 3841726 N N 63839 N 00 N
9 20250516 090605 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36850 0 3 0.00 532470700 14366 2.85 37300 37300 36750 47900 25800 36850 37064.65 10.28 0 -2833 39983 38416 37533 35966 35083 37975 35525 190 11050 500 25790 50 1 37353645 13765 -65.92 6.71 12 0.04 -559.00 5489.00 70800 20240711 -47.95 26400 20250409 39.58 52500 -29.81 20250120 26400 39.58 20250409 70800 -47.95 20240711 26400 39.58 20250409 3.19 Y 089030 500 189 억 3841726 N N 63839 N 00 N
10 20250515 160645 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36850 -2400 5 -6.11 19001788825 504410 57.56 38700 39100 36650 51000 27500 39250 37671.33 10.04 0 -56173 40383 39816 38983 38416 37583 40100 38700 190 11750 500 27470 50 1 37353645 13765 -65.92 6.71 12 1.35 -559.00 5489.00 70800 20240711 -47.95 26400 20250409 39.58 52500 -29.81 20250120 26400 39.58 20250409 70800 -47.95 20240711 26400 39.58 20250409 3.23 Y 089030 500 189 억 3748536 N N 63839 N 00 N
11 20250515 150651 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36775 -2475 5 -6.31 17857670000 473346 54.01 38700 39100 36650 51000 27500 39250 37726.46 10.04 0 -51761 40383 39816 38983 38416 37583 40100 38700 190 11750 500 27470 50 1 37353645 13737 -65.79 6.70 12 1.27 -559.00 5489.00 70800 20240711 -48.06 26400 20250409 39.30 52500 -29.95 20250120 26400 39.30 20250409 70800 -48.06 20240711 26400 39.30 20250409 3.23 Y 089030 500 189 억 3748536 N N 107943 N 00 N
12 20250515 140653 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37150 -2100 5 -5.35 14596149750 384779 43.91 38700 39100 36900 51000 27500 39250 37933.85 10.04 0 -54860 40383 39816 38983 38416 37583 40100 38700 190 11750 500 27470 50 1 37353645 13877 -66.46 6.77 12 1.03 -559.00 5489.00 70800 20240711 -47.53 26400 20250409 40.72 52500 -29.24 20250120 26400 40.72 20250409 70800 -47.53 20240711 26400 40.72 20250409 3.23 Y 089030 500 189 억 3748536 N N 107943 N 00 N