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
171090/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
20250516,160725,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38300,1100,2,2.96,1063736975,28233,49.65,37350,38500,37000,48350,26050,37200,37676.86,1.41,0,243,39700,38450,37700,36450,35700,38075,36075,48,11150,500,26040,50,1,9537005,3653,-12.94,7.07,12,0.30,-2960.00,5414.00,75500,20240613,-49.27,31100,20240805,23.15,52600,-27.19,20250121,34800,10.06,20250409,75500,-49.27,20240613,31100,23.15,20240805,1.77,Y,171090,500,47 억,,134176,N,N,3736,N,00,N
20250516,150738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38000,800,2,2.15,976289575,25954,45.64,37350,38350,37000,48350,26050,37200,37616.15,1.41,0,249,39700,38450,37700,36450,35700,38075,36075,48,11150,500,26040,50,1,9537005,3624,-12.84,7.02,12,0.27,-2960.00,5414.00,75500,20240613,-49.67,31100,20240805,22.19,52600,-27.76,20250121,34800,9.20,20250409,75500,-49.67,20240613,31100,22.19,20240805,1.77,Y,171090,500,47 억,,134176,N,N,7250,N,00,N
20250516,140733,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37650,450,2,1.21,775458825,20676,36.36,37350,38050,37000,48350,26050,37200,37505.26,1.41,0,-2140,39700,38450,37700,36450,35700,38075,36075,48,11150,500,26040,50,1,9537005,3591,-12.72,6.95,12,0.22,-2960.00,5414.00,75500,20240613,-50.13,31100,20240805,21.06,52600,-28.42,20250121,34800,8.19,20250409,75500,-50.13,20240613,31100,21.06,20240805,1.77,Y,171090,500,47 억,,134176,N,N,7250,N,00,N
20250516,130731,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37400,200,2,0.54,664740800,17719,31.16,37350,38050,37000,48350,26050,37200,37515.71,1.41,0,-1446,39700,38450,37700,36450,35700,38075,36075,48,11150,500,26040,50,1,9537005,3567,-12.64,6.91,12,0.19,-2960.00,5414.00,75500,20240613,-50.46,31100,20240805,20.26,52600,-28.90,20250121,34800,7.47,20250409,75500,-50.46,20240613,31100,20.26,20240805,1.77,Y,171090,500,47 억,,134176,N,N,7250,N,00,N
20250516,120735,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37300,100,2,0.27,615102150,16391,28.83,37350,38050,37000,48350,26050,37200,37526.82,1.41,0,-1424,39700,38450,37700,36450,35700,38075,36075,48,11150,500,26040,50,1,9537005,3557,-12.60,6.89,12,0.17,-2960.00,5414.00,75500,20240613,-50.60,31100,20240805,19.94,52600,-29.09,20250121,34800,7.18,20250409,75500,-50.60,20240613,31100,19.94,20240805,1.77,Y,171090,500,47 억,,134176,N,N,7250,N,00,N
20250516,110706,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37550,350,2,0.94,538540350,14344,25.23,37350,38050,37000,48350,26050,37200,37544.64,1.41,0,-1366,39700,38450,37700,36450,35700,38075,36075,48,11150,500,26040,50,1,9537005,3581,-12.69,6.94,12,0.15,-2960.00,5414.00,75500,20240613,-50.26,31100,20240805,20.74,52600,-28.61,20250121,34800,7.90,20250409,75500,-50.26,20240613,31100,20.74,20240805,1.77,Y,171090,500,47 억,,134176,N,N,7250,N,00,N
20250516,100731,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37800,600,2,1.61,446572950,11903,20.93,37350,38050,37000,48350,26050,37200,37517.68,1.41,0,-1384,39700,38450,37700,36450,35700,38075,36075,48,11150,500,26040,50,1,9537005,3605,-12.77,6.98,12,0.12,-2960.00,5414.00,75500,20240613,-49.93,31100,20240805,21.54,52600,-28.14,20250121,34800,8.62,20250409,75500,-49.93,20240613,31100,21.54,20240805,1.77,Y,171090,500,47 억,,134176,N,N,7250,N,00,N
20250516,090738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37200,0,3,0.00,106403400,2854,5.02,37350,37550,37150,48350,26050,37200,37282.20,1.41,0,-1667,39700,38450,37700,36450,35700,38075,36075,48,11150,500,26040,50,1,9537005,3548,-12.57,6.87,12,0.03,-2960.00,5414.00,75500,20240613,-50.73,31100,20240805,19.61,52600,-29.28,20250121,34800,6.90,20250409,75500,-50.73,20240613,31100,19.61,20240805,1.77,Y,171090,500,47 억,,134176,N,N,7250,N,00,N
20250515,160829,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37200,-1500,5,-3.88,2147555075,56861,155.49,38750,38950,36950,50300,27100,38700,37768.52,1.59,0,-16525,39666,39182,38616,38132,37566,38900,37850,48,11600,500,27090,50,1,9537005,3548,-12.57,6.87,12,0.60,-2960.00,5414.00,75500,20240613,-50.73,31100,20240805,19.61,52600,-29.28,20250121,34800,6.90,20250409,75500,-50.73,20240613,31100,19.61,20240805,1.74,Y,171090,500,47 억,,151536,N,N,7250,N,00,N
20250515,150838,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37100,-1600,5,-4.13,2069808325,54768,149.77,38750,38950,36950,50300,27100,38700,37792.29,1.59,0,-16579,39666,39182,38616,38132,37566,38900,37850,48,11600,500,27090,50,1,9537005,3538,-12.53,6.85,12,0.57,-2960.00,5414.00,75500,20240613,-50.86,31100,20240805,19.29,52600,-29.47,20250121,34800,6.61,20250409,75500,-50.86,20240613,31100,19.29,20240805,1.74,Y,171090,500,47 억,,151536,N,N,3413,N,00,N
20250515,140839,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37200,-1500,5,-3.88,1666153325,43892,120.03,38750,38950,37100,50300,27100,38700,37960.30,1.59,0,-14451,39666,39182,38616,38132,37566,38900,37850,48,11600,500,27090,50,1,9537005,3548,-12.57,6.87,12,0.46,-2960.00,5414.00,75500,20240613,-50.73,31100,20240805,19.61,52600,-29.28,20250121,34800,6.90,20250409,75500,-50.73,20240613,31100,19.61,20240805,1.74,Y,171090,500,47 억,,151536,N,N,3413,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 160725 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38300 1100 2 2.96 1063736975 28233 49.65 37350 38500 37000 48350 26050 37200 37676.86 1.41 0 243 39700 38450 37700 36450 35700 38075 36075 48 11150 500 26040 50 1 9537005 3653 -12.94 7.07 12 0.30 -2960.00 5414.00 75500 20240613 -49.27 31100 20240805 23.15 52600 -27.19 20250121 34800 10.06 20250409 75500 -49.27 20240613 31100 23.15 20240805 1.77 Y 171090 500 47 억 134176 N N 3736 N 00 N
3 20250516 150738 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38000 800 2 2.15 976289575 25954 45.64 37350 38350 37000 48350 26050 37200 37616.15 1.41 0 249 39700 38450 37700 36450 35700 38075 36075 48 11150 500 26040 50 1 9537005 3624 -12.84 7.02 12 0.27 -2960.00 5414.00 75500 20240613 -49.67 31100 20240805 22.19 52600 -27.76 20250121 34800 9.20 20250409 75500 -49.67 20240613 31100 22.19 20240805 1.77 Y 171090 500 47 억 134176 N N 7250 N 00 N
4 20250516 140733 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37650 450 2 1.21 775458825 20676 36.36 37350 38050 37000 48350 26050 37200 37505.26 1.41 0 -2140 39700 38450 37700 36450 35700 38075 36075 48 11150 500 26040 50 1 9537005 3591 -12.72 6.95 12 0.22 -2960.00 5414.00 75500 20240613 -50.13 31100 20240805 21.06 52600 -28.42 20250121 34800 8.19 20250409 75500 -50.13 20240613 31100 21.06 20240805 1.77 Y 171090 500 47 억 134176 N N 7250 N 00 N
5 20250516 130731 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37400 200 2 0.54 664740800 17719 31.16 37350 38050 37000 48350 26050 37200 37515.71 1.41 0 -1446 39700 38450 37700 36450 35700 38075 36075 48 11150 500 26040 50 1 9537005 3567 -12.64 6.91 12 0.19 -2960.00 5414.00 75500 20240613 -50.46 31100 20240805 20.26 52600 -28.90 20250121 34800 7.47 20250409 75500 -50.46 20240613 31100 20.26 20240805 1.77 Y 171090 500 47 억 134176 N N 7250 N 00 N
6 20250516 120735 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37300 100 2 0.27 615102150 16391 28.83 37350 38050 37000 48350 26050 37200 37526.82 1.41 0 -1424 39700 38450 37700 36450 35700 38075 36075 48 11150 500 26040 50 1 9537005 3557 -12.60 6.89 12 0.17 -2960.00 5414.00 75500 20240613 -50.60 31100 20240805 19.94 52600 -29.09 20250121 34800 7.18 20250409 75500 -50.60 20240613 31100 19.94 20240805 1.77 Y 171090 500 47 억 134176 N N 7250 N 00 N
7 20250516 110706 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37550 350 2 0.94 538540350 14344 25.23 37350 38050 37000 48350 26050 37200 37544.64 1.41 0 -1366 39700 38450 37700 36450 35700 38075 36075 48 11150 500 26040 50 1 9537005 3581 -12.69 6.94 12 0.15 -2960.00 5414.00 75500 20240613 -50.26 31100 20240805 20.74 52600 -28.61 20250121 34800 7.90 20250409 75500 -50.26 20240613 31100 20.74 20240805 1.77 Y 171090 500 47 억 134176 N N 7250 N 00 N
8 20250516 100731 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37800 600 2 1.61 446572950 11903 20.93 37350 38050 37000 48350 26050 37200 37517.68 1.41 0 -1384 39700 38450 37700 36450 35700 38075 36075 48 11150 500 26040 50 1 9537005 3605 -12.77 6.98 12 0.12 -2960.00 5414.00 75500 20240613 -49.93 31100 20240805 21.54 52600 -28.14 20250121 34800 8.62 20250409 75500 -49.93 20240613 31100 21.54 20240805 1.77 Y 171090 500 47 억 134176 N N 7250 N 00 N
9 20250516 090738 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37200 0 3 0.00 106403400 2854 5.02 37350 37550 37150 48350 26050 37200 37282.20 1.41 0 -1667 39700 38450 37700 36450 35700 38075 36075 48 11150 500 26040 50 1 9537005 3548 -12.57 6.87 12 0.03 -2960.00 5414.00 75500 20240613 -50.73 31100 20240805 19.61 52600 -29.28 20250121 34800 6.90 20250409 75500 -50.73 20240613 31100 19.61 20240805 1.77 Y 171090 500 47 억 134176 N N 7250 N 00 N
10 20250515 160829 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37200 -1500 5 -3.88 2147555075 56861 155.49 38750 38950 36950 50300 27100 38700 37768.52 1.59 0 -16525 39666 39182 38616 38132 37566 38900 37850 48 11600 500 27090 50 1 9537005 3548 -12.57 6.87 12 0.60 -2960.00 5414.00 75500 20240613 -50.73 31100 20240805 19.61 52600 -29.28 20250121 34800 6.90 20250409 75500 -50.73 20240613 31100 19.61 20240805 1.74 Y 171090 500 47 억 151536 N N 7250 N 00 N
11 20250515 150838 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37100 -1600 5 -4.13 2069808325 54768 149.77 38750 38950 36950 50300 27100 38700 37792.29 1.59 0 -16579 39666 39182 38616 38132 37566 38900 37850 48 11600 500 27090 50 1 9537005 3538 -12.53 6.85 12 0.57 -2960.00 5414.00 75500 20240613 -50.86 31100 20240805 19.29 52600 -29.47 20250121 34800 6.61 20250409 75500 -50.86 20240613 31100 19.29 20240805 1.74 Y 171090 500 47 억 151536 N N 3413 N 00 N
12 20250515 140839 55 40.00 KSQ150 기계·장비 N N N Y 40 N 37200 -1500 5 -3.88 1666153325 43892 120.03 38750 38950 37100 50300 27100 38700 37960.30 1.59 0 -14451 39666 39182 38616 38132 37566 38900 37850 48 11600 500 27090 50 1 9537005 3548 -12.57 6.87 12 0.46 -2960.00 5414.00 75500 20240613 -50.73 31100 20240805 19.61 52600 -29.28 20250121 34800 6.90 20250409 75500 -50.73 20240613 31100 19.61 20240805 1.74 Y 171090 500 47 억 151536 N N 3413 N 00 N