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
183300/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
20250516,160732,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58800,-800,5,-1.34,6052257650,103239,144.68,60000,60100,58200,77400,41800,59600,58623.72,19.66,0,30034,63600,61600,60500,58500,57400,61050,57950,52,17800,500,42910,100,1,10460684,6151,11.01,2.19,12,0.99,5340.00,26878.00,98400,20240516,-40.24,31550,20241209,86.37,65500,-10.23,20250425,35700,64.71,20250203,98400,-40.24,20240516,31550,86.37,20241209,2.93,Y,183300,500,52 억,,2056076,N,N,1684,N,00,N
20250516,150746,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58800,-800,5,-1.34,5738989650,97909,137.21,60000,60100,58200,77400,41800,59600,58615.55,19.66,0,26716,63600,61600,60500,58500,57400,61050,57950,52,17800,500,42910,100,1,10460684,6151,11.01,2.19,12,0.94,5340.00,26878.00,98400,20240516,-40.24,31550,20241209,86.37,65500,-10.23,20250425,35700,64.71,20250203,98400,-40.24,20240516,31550,86.37,20241209,2.93,Y,183300,500,52 억,,2056076,N,N,1193,N,00,N
20250516,140740,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58600,-1000,5,-1.68,4371478500,74605,104.55,60000,60100,58200,77400,41800,59600,58594.98,19.66,0,14416,63600,61600,60500,58500,57400,61050,57950,52,17800,500,42910,100,1,10460684,6130,10.97,2.18,12,0.71,5340.00,26878.00,98400,20240516,-40.45,31550,20241209,85.74,65500,-10.53,20250425,35700,64.15,20250203,98400,-40.45,20240516,31550,85.74,20241209,2.93,Y,183300,500,52 억,,2056076,N,N,1193,N,00,N
20250516,130738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58700,-900,5,-1.51,3246409800,55347,77.56,60000,60100,58300,77400,41800,59600,58655.57,19.66,0,7578,63600,61600,60500,58500,57400,61050,57950,52,17800,500,42910,100,1,10460684,6140,10.99,2.18,12,0.53,5340.00,26878.00,98400,20240516,-40.35,31550,20241209,86.05,65500,-10.38,20250425,35700,64.43,20250203,98400,-40.35,20240516,31550,86.05,20241209,2.93,Y,183300,500,52 억,,2056076,N,N,1193,N,00,N
20250516,120742,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58500,-1100,5,-1.85,2534630400,43192,60.53,60000,60100,58300,77400,41800,59600,58682.87,19.66,0,1910,63600,61600,60500,58500,57400,61050,57950,52,17800,500,42910,100,1,10460684,6120,10.96,2.18,12,0.41,5340.00,26878.00,98400,20240516,-40.55,31550,20241209,85.42,65500,-10.69,20250425,35700,63.87,20250203,98400,-40.55,20240516,31550,85.42,20241209,2.93,Y,183300,500,52 억,,2056076,N,N,1193,N,00,N
20250516,110712,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58500,-1100,5,-1.85,1795331400,30566,42.84,60000,60100,58400,77400,41800,59600,58736.22,19.66,0,1443,63600,61600,60500,58500,57400,61050,57950,52,17800,500,42910,100,1,10460684,6120,10.96,2.18,12,0.29,5340.00,26878.00,98400,20240516,-40.55,31550,20241209,85.42,65500,-10.69,20250425,35700,63.87,20250203,98400,-40.55,20240516,31550,85.42,20241209,2.93,Y,183300,500,52 억,,2056076,N,N,1193,N,00,N
20250516,100738,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58600,-1000,5,-1.68,1173405500,19962,27.97,60000,60100,58400,77400,41800,59600,58781.96,19.66,0,-480,63600,61600,60500,58500,57400,61050,57950,52,17800,500,42910,100,1,10460684,6130,10.97,2.18,12,0.19,5340.00,26878.00,98400,20240516,-40.45,31550,20241209,85.74,65500,-10.53,20250425,35700,64.15,20250203,98400,-40.45,20240516,31550,85.74,20241209,2.93,Y,183300,500,52 억,,2056076,N,N,1193,N,00,N
20250516,090745,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,59300,-300,5,-0.50,111951300,1883,2.64,60000,60100,59200,77400,41800,59600,59453.69,19.66,0,-396,63600,61600,60500,58500,57400,61050,57950,52,17800,500,42910,100,1,10460684,6203,11.10,2.21,12,0.02,5340.00,26878.00,98400,20240516,-39.74,31550,20241209,87.96,65500,-9.47,20250425,35700,66.11,20250203,98400,-39.74,20240516,31550,87.96,20241209,2.93,Y,183300,500,52 억,,2056076,N,N,1193,N,00,N
20250515,160837,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,59600,-2700,5,-4.33,4335793450,71357,82.81,61700,62500,59400,80900,43700,62300,60762.02,19.69,0,-5426,64633,63466,62833,61666,61033,63150,61350,52,18600,500,44850,100,1,10460684,6235,11.16,2.22,12,0.68,5340.00,26878.00,98400,20240516,-39.43,31550,20241209,88.91,65500,-9.01,20250425,35700,66.95,20250203,98400,-39.43,20240516,31550,88.91,20241209,2.93,Y,183300,500,52 억,,2059257,N,N,1193,N,00,N
20250515,150846,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,59600,-2700,5,-4.33,4122889400,67780,78.66,61700,62500,59400,80900,43700,62300,60827.52,19.69,0,-5814,64633,63466,62833,61666,61033,63150,61350,52,18600,500,44850,100,1,10460684,6235,11.16,2.22,12,0.65,5340.00,26878.00,98400,20240516,-39.43,31550,20241209,88.91,65500,-9.01,20250425,35700,66.95,20250203,98400,-39.43,20240516,31550,88.91,20241209,2.93,Y,183300,500,52 억,,2059257,N,N,1195,N,00,N
20250515,140847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,59700,-2600,5,-4.17,3259138450,53297,61.85,61700,62500,59700,80900,43700,62300,61150.50,19.69,0,-7348,64633,63466,62833,61666,61033,63150,61350,52,18600,500,44850,100,1,10460684,6245,11.18,2.22,12,0.51,5340.00,26878.00,98400,20240516,-39.33,31550,20241209,89.22,65500,-8.85,20250425,35700,67.23,20250203,98400,-39.33,20240516,31550,89.22,20241209,2.93,Y,183300,500,52 억,,2059257,N,N,1195,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 160732 55 40.00 KSQ150 기계·장비 N N N Y 40 N 58800 -800 5 -1.34 6052257650 103239 144.68 60000 60100 58200 77400 41800 59600 58623.72 19.66 0 30034 63600 61600 60500 58500 57400 61050 57950 52 17800 500 42910 100 1 10460684 6151 11.01 2.19 12 0.99 5340.00 26878.00 98400 20240516 -40.24 31550 20241209 86.37 65500 -10.23 20250425 35700 64.71 20250203 98400 -40.24 20240516 31550 86.37 20241209 2.93 Y 183300 500 52 억 2056076 N N 1684 N 00 N
3 20250516 150746 55 40.00 KSQ150 기계·장비 N N N Y 40 N 58800 -800 5 -1.34 5738989650 97909 137.21 60000 60100 58200 77400 41800 59600 58615.55 19.66 0 26716 63600 61600 60500 58500 57400 61050 57950 52 17800 500 42910 100 1 10460684 6151 11.01 2.19 12 0.94 5340.00 26878.00 98400 20240516 -40.24 31550 20241209 86.37 65500 -10.23 20250425 35700 64.71 20250203 98400 -40.24 20240516 31550 86.37 20241209 2.93 Y 183300 500 52 억 2056076 N N 1193 N 00 N
4 20250516 140740 55 40.00 KSQ150 기계·장비 N N N Y 40 N 58600 -1000 5 -1.68 4371478500 74605 104.55 60000 60100 58200 77400 41800 59600 58594.98 19.66 0 14416 63600 61600 60500 58500 57400 61050 57950 52 17800 500 42910 100 1 10460684 6130 10.97 2.18 12 0.71 5340.00 26878.00 98400 20240516 -40.45 31550 20241209 85.74 65500 -10.53 20250425 35700 64.15 20250203 98400 -40.45 20240516 31550 85.74 20241209 2.93 Y 183300 500 52 억 2056076 N N 1193 N 00 N
5 20250516 130738 55 40.00 KSQ150 기계·장비 N N N Y 40 N 58700 -900 5 -1.51 3246409800 55347 77.56 60000 60100 58300 77400 41800 59600 58655.57 19.66 0 7578 63600 61600 60500 58500 57400 61050 57950 52 17800 500 42910 100 1 10460684 6140 10.99 2.18 12 0.53 5340.00 26878.00 98400 20240516 -40.35 31550 20241209 86.05 65500 -10.38 20250425 35700 64.43 20250203 98400 -40.35 20240516 31550 86.05 20241209 2.93 Y 183300 500 52 억 2056076 N N 1193 N 00 N
6 20250516 120742 55 40.00 KSQ150 기계·장비 N N N Y 40 N 58500 -1100 5 -1.85 2534630400 43192 60.53 60000 60100 58300 77400 41800 59600 58682.87 19.66 0 1910 63600 61600 60500 58500 57400 61050 57950 52 17800 500 42910 100 1 10460684 6120 10.96 2.18 12 0.41 5340.00 26878.00 98400 20240516 -40.55 31550 20241209 85.42 65500 -10.69 20250425 35700 63.87 20250203 98400 -40.55 20240516 31550 85.42 20241209 2.93 Y 183300 500 52 억 2056076 N N 1193 N 00 N
7 20250516 110712 55 40.00 KSQ150 기계·장비 N N N Y 40 N 58500 -1100 5 -1.85 1795331400 30566 42.84 60000 60100 58400 77400 41800 59600 58736.22 19.66 0 1443 63600 61600 60500 58500 57400 61050 57950 52 17800 500 42910 100 1 10460684 6120 10.96 2.18 12 0.29 5340.00 26878.00 98400 20240516 -40.55 31550 20241209 85.42 65500 -10.69 20250425 35700 63.87 20250203 98400 -40.55 20240516 31550 85.42 20241209 2.93 Y 183300 500 52 억 2056076 N N 1193 N 00 N
8 20250516 100738 55 40.00 KSQ150 기계·장비 N N N Y 40 N 58600 -1000 5 -1.68 1173405500 19962 27.97 60000 60100 58400 77400 41800 59600 58781.96 19.66 0 -480 63600 61600 60500 58500 57400 61050 57950 52 17800 500 42910 100 1 10460684 6130 10.97 2.18 12 0.19 5340.00 26878.00 98400 20240516 -40.45 31550 20241209 85.74 65500 -10.53 20250425 35700 64.15 20250203 98400 -40.45 20240516 31550 85.74 20241209 2.93 Y 183300 500 52 억 2056076 N N 1193 N 00 N
9 20250516 090745 55 40.00 KSQ150 기계·장비 N N N Y 40 N 59300 -300 5 -0.50 111951300 1883 2.64 60000 60100 59200 77400 41800 59600 59453.69 19.66 0 -396 63600 61600 60500 58500 57400 61050 57950 52 17800 500 42910 100 1 10460684 6203 11.10 2.21 12 0.02 5340.00 26878.00 98400 20240516 -39.74 31550 20241209 87.96 65500 -9.47 20250425 35700 66.11 20250203 98400 -39.74 20240516 31550 87.96 20241209 2.93 Y 183300 500 52 억 2056076 N N 1193 N 00 N
10 20250515 160837 55 40.00 KSQ150 기계·장비 N N N Y 40 N 59600 -2700 5 -4.33 4335793450 71357 82.81 61700 62500 59400 80900 43700 62300 60762.02 19.69 0 -5426 64633 63466 62833 61666 61033 63150 61350 52 18600 500 44850 100 1 10460684 6235 11.16 2.22 12 0.68 5340.00 26878.00 98400 20240516 -39.43 31550 20241209 88.91 65500 -9.01 20250425 35700 66.95 20250203 98400 -39.43 20240516 31550 88.91 20241209 2.93 Y 183300 500 52 억 2059257 N N 1193 N 00 N
11 20250515 150846 55 40.00 KSQ150 기계·장비 N N N Y 40 N 59600 -2700 5 -4.33 4122889400 67780 78.66 61700 62500 59400 80900 43700 62300 60827.52 19.69 0 -5814 64633 63466 62833 61666 61033 63150 61350 52 18600 500 44850 100 1 10460684 6235 11.16 2.22 12 0.65 5340.00 26878.00 98400 20240516 -39.43 31550 20241209 88.91 65500 -9.01 20250425 35700 66.95 20250203 98400 -39.43 20240516 31550 88.91 20241209 2.93 Y 183300 500 52 억 2059257 N N 1195 N 00 N
12 20250515 140847 55 40.00 KSQ150 기계·장비 N N N Y 40 N 59700 -2600 5 -4.17 3259138450 53297 61.85 61700 62500 59700 80900 43700 62300 61150.50 19.69 0 -7348 64633 63466 62833 61666 61033 63150 61350 52 18600 500 44850 100 1 10460684 6245 11.18 2.22 12 0.51 5340.00 26878.00 98400 20240516 -39.33 31550 20241209 89.22 65500 -8.85 20250425 35700 67.23 20250203 98400 -39.33 20240516 31550 89.22 20241209 2.93 Y 183300 500 52 억 2059257 N N 1195 N 00 N