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
222080/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
20250516,160808,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7110,-50,5,-0.70,1538642970,216881,132.56,7160,7200,7020,9300,5020,7160,7094.41,8.44,0,-71408,7360,7260,7210,7110,7060,7235,7085,77,2140,100,5150,10,1,77371839,5501,9.12,1.15,12,0.28,780.00,6188.00,12920,20240611,-44.97,6500,20250409,9.38,8860,-19.75,20250224,6500,9.38,20250409,12920,-44.97,20240611,6500,9.38,20250409,3.15,Y,222080,100,77 억,,6531801,N,N,16575,N,00,N
20250516,150824,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7090,-70,5,-0.98,1412481930,199101,121.69,7160,7200,7020,9300,5020,7160,7094.30,8.44,0,-72704,7360,7260,7210,7110,7060,7235,7085,77,2140,100,5150,10,1,77371839,5486,9.09,1.15,12,0.26,780.00,6188.00,12920,20240611,-45.12,6500,20250409,9.08,8860,-19.98,20250224,6500,9.08,20250409,12920,-45.12,20240611,6500,9.08,20250409,3.15,Y,222080,100,77 억,,6531801,N,N,15152,N,00,N
20250516,140818,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7070,-90,5,-1.26,1187054270,167318,102.27,7160,7200,7020,9300,5020,7160,7094.60,8.44,0,-69786,7360,7260,7210,7110,7060,7235,7085,77,2140,100,5150,10,1,77371839,5470,9.06,1.14,12,0.22,780.00,6188.00,12920,20240611,-45.28,6500,20250409,8.77,8860,-20.20,20250224,6500,8.77,20250409,12920,-45.28,20240611,6500,8.77,20250409,3.15,Y,222080,100,77 억,,6531801,N,N,15152,N,00,N
20250516,130815,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7050,-110,5,-1.54,1086699670,153108,93.58,7160,7200,7020,9300,5020,7160,7097.60,8.44,0,-65188,7360,7260,7210,7110,7060,7235,7085,77,2140,100,5150,10,1,77371839,5455,9.04,1.14,12,0.20,780.00,6188.00,12920,20240611,-45.43,6500,20250409,8.46,8860,-20.43,20250224,6500,8.46,20250409,12920,-45.43,20240611,6500,8.46,20250409,3.15,Y,222080,100,77 억,,6531801,N,N,15152,N,00,N
20250516,120820,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7070,-90,5,-1.26,949882025,133705,81.72,7160,7200,7060,9300,5020,7160,7104.31,8.44,0,-63380,7360,7260,7210,7110,7060,7235,7085,77,2140,100,5150,10,1,77371839,5470,9.06,1.14,12,0.17,780.00,6188.00,12920,20240611,-45.28,6500,20250409,8.77,8860,-20.20,20250224,6500,8.77,20250409,12920,-45.28,20240611,6500,8.77,20250409,3.15,Y,222080,100,77 억,,6531801,N,N,15152,N,00,N
20250516,110747,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7090,-70,5,-0.98,767803635,107964,65.99,7160,7200,7080,9300,5020,7160,7111.66,8.44,0,-59349,7360,7260,7210,7110,7060,7235,7085,77,2140,100,5150,10,1,77371839,5486,9.09,1.15,12,0.14,780.00,6188.00,12920,20240611,-45.12,6500,20250409,9.08,8860,-19.98,20250224,6500,9.08,20250409,12920,-45.12,20240611,6500,9.08,20250409,3.15,Y,222080,100,77 억,,6531801,N,N,15152,N,00,N
20250516,100812,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7110,-50,5,-0.70,539892595,75855,46.36,7160,7200,7090,9300,5020,7160,7117.43,8.44,0,-47127,7360,7260,7210,7110,7060,7235,7085,77,2140,100,5150,10,1,77371839,5501,9.12,1.15,12,0.10,780.00,6188.00,12920,20240611,-44.97,6500,20250409,9.38,8860,-19.75,20250224,6500,9.38,20250409,12920,-44.97,20240611,6500,9.38,20250409,3.15,Y,222080,100,77 억,,6531801,N,N,15152,N,00,N
20250516,090822,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7130,-30,5,-0.42,79194350,11090,6.78,7160,7200,7110,9300,5020,7160,7141.06,8.44,0,-8080,7360,7260,7210,7110,7060,7235,7085,77,2140,100,5150,10,1,77371839,5517,9.14,1.15,12,0.01,780.00,6188.00,12920,20240611,-44.81,6500,20250409,9.69,8860,-19.53,20250224,6500,9.69,20250409,12920,-44.81,20240611,6500,9.69,20250409,3.15,Y,222080,100,77 억,,6531801,N,N,15152,N,00,N
20250515,160920,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7160,-130,5,-1.78,1177742340,163608,54.27,7270,7310,7160,9470,5110,7290,7198.65,8.67,0,-31936,7536,7412,7266,7142,6996,7340,7070,77,2180,100,5240,10,1,77371839,5540,9.18,1.16,12,0.21,780.00,6188.00,12920,20240611,-44.58,6500,20250409,10.15,8860,-19.19,20250224,6500,10.15,20250409,12920,-44.58,20240611,6500,10.15,20250409,3.11,Y,222080,100,77 억,,6711195,N,N,14788,N,00,N
20250515,150930,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7160,-130,5,-1.78,1047545680,145426,48.24,7270,7310,7160,9470,5110,7290,7203.29,8.67,0,-27448,7536,7412,7266,7142,6996,7340,7070,77,2180,100,5240,10,1,77371839,5540,9.18,1.16,12,0.19,780.00,6188.00,12920,20240611,-44.58,6500,20250409,10.15,8860,-19.19,20250224,6500,10.15,20250409,12920,-44.58,20240611,6500,10.15,20250409,3.11,Y,222080,100,77 억,,6711195,N,N,15644,N,00,N
20250515,140931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7190,-100,5,-1.37,745888120,103398,34.30,7270,7310,7170,9470,5110,7290,7213.76,8.67,0,-13291,7536,7412,7266,7142,6996,7340,7070,77,2180,100,5240,10,1,77371839,5563,9.22,1.16,12,0.13,780.00,6188.00,12920,20240611,-44.35,6500,20250409,10.62,8860,-18.85,20250224,6500,10.62,20250409,12920,-44.35,20240611,6500,10.62,20250409,3.11,Y,222080,100,77 억,,6711195,N,N,15644,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 160808 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7110 -50 5 -0.70 1538642970 216881 132.56 7160 7200 7020 9300 5020 7160 7094.41 8.44 0 -71408 7360 7260 7210 7110 7060 7235 7085 77 2140 100 5150 10 1 77371839 5501 9.12 1.15 12 0.28 780.00 6188.00 12920 20240611 -44.97 6500 20250409 9.38 8860 -19.75 20250224 6500 9.38 20250409 12920 -44.97 20240611 6500 9.38 20250409 3.15 Y 222080 100 77 억 6531801 N N 16575 N 00 N
3 20250516 150824 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7090 -70 5 -0.98 1412481930 199101 121.69 7160 7200 7020 9300 5020 7160 7094.30 8.44 0 -72704 7360 7260 7210 7110 7060 7235 7085 77 2140 100 5150 10 1 77371839 5486 9.09 1.15 12 0.26 780.00 6188.00 12920 20240611 -45.12 6500 20250409 9.08 8860 -19.98 20250224 6500 9.08 20250409 12920 -45.12 20240611 6500 9.08 20250409 3.15 Y 222080 100 77 억 6531801 N N 15152 N 00 N
4 20250516 140818 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7070 -90 5 -1.26 1187054270 167318 102.27 7160 7200 7020 9300 5020 7160 7094.60 8.44 0 -69786 7360 7260 7210 7110 7060 7235 7085 77 2140 100 5150 10 1 77371839 5470 9.06 1.14 12 0.22 780.00 6188.00 12920 20240611 -45.28 6500 20250409 8.77 8860 -20.20 20250224 6500 8.77 20250409 12920 -45.28 20240611 6500 8.77 20250409 3.15 Y 222080 100 77 억 6531801 N N 15152 N 00 N
5 20250516 130815 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7050 -110 5 -1.54 1086699670 153108 93.58 7160 7200 7020 9300 5020 7160 7097.60 8.44 0 -65188 7360 7260 7210 7110 7060 7235 7085 77 2140 100 5150 10 1 77371839 5455 9.04 1.14 12 0.20 780.00 6188.00 12920 20240611 -45.43 6500 20250409 8.46 8860 -20.43 20250224 6500 8.46 20250409 12920 -45.43 20240611 6500 8.46 20250409 3.15 Y 222080 100 77 억 6531801 N N 15152 N 00 N
6 20250516 120820 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7070 -90 5 -1.26 949882025 133705 81.72 7160 7200 7060 9300 5020 7160 7104.31 8.44 0 -63380 7360 7260 7210 7110 7060 7235 7085 77 2140 100 5150 10 1 77371839 5470 9.06 1.14 12 0.17 780.00 6188.00 12920 20240611 -45.28 6500 20250409 8.77 8860 -20.20 20250224 6500 8.77 20250409 12920 -45.28 20240611 6500 8.77 20250409 3.15 Y 222080 100 77 억 6531801 N N 15152 N 00 N
7 20250516 110747 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7090 -70 5 -0.98 767803635 107964 65.99 7160 7200 7080 9300 5020 7160 7111.66 8.44 0 -59349 7360 7260 7210 7110 7060 7235 7085 77 2140 100 5150 10 1 77371839 5486 9.09 1.15 12 0.14 780.00 6188.00 12920 20240611 -45.12 6500 20250409 9.08 8860 -19.98 20250224 6500 9.08 20250409 12920 -45.12 20240611 6500 9.08 20250409 3.15 Y 222080 100 77 억 6531801 N N 15152 N 00 N
8 20250516 100812 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7110 -50 5 -0.70 539892595 75855 46.36 7160 7200 7090 9300 5020 7160 7117.43 8.44 0 -47127 7360 7260 7210 7110 7060 7235 7085 77 2140 100 5150 10 1 77371839 5501 9.12 1.15 12 0.10 780.00 6188.00 12920 20240611 -44.97 6500 20250409 9.38 8860 -19.75 20250224 6500 9.38 20250409 12920 -44.97 20240611 6500 9.38 20250409 3.15 Y 222080 100 77 억 6531801 N N 15152 N 00 N
9 20250516 090822 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7130 -30 5 -0.42 79194350 11090 6.78 7160 7200 7110 9300 5020 7160 7141.06 8.44 0 -8080 7360 7260 7210 7110 7060 7235 7085 77 2140 100 5150 10 1 77371839 5517 9.14 1.15 12 0.01 780.00 6188.00 12920 20240611 -44.81 6500 20250409 9.69 8860 -19.53 20250224 6500 9.69 20250409 12920 -44.81 20240611 6500 9.69 20250409 3.15 Y 222080 100 77 억 6531801 N N 15152 N 00 N
10 20250515 160920 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7160 -130 5 -1.78 1177742340 163608 54.27 7270 7310 7160 9470 5110 7290 7198.65 8.67 0 -31936 7536 7412 7266 7142 6996 7340 7070 77 2180 100 5240 10 1 77371839 5540 9.18 1.16 12 0.21 780.00 6188.00 12920 20240611 -44.58 6500 20250409 10.15 8860 -19.19 20250224 6500 10.15 20250409 12920 -44.58 20240611 6500 10.15 20250409 3.11 Y 222080 100 77 억 6711195 N N 14788 N 00 N
11 20250515 150930 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7160 -130 5 -1.78 1047545680 145426 48.24 7270 7310 7160 9470 5110 7290 7203.29 8.67 0 -27448 7536 7412 7266 7142 6996 7340 7070 77 2180 100 5240 10 1 77371839 5540 9.18 1.16 12 0.19 780.00 6188.00 12920 20240611 -44.58 6500 20250409 10.15 8860 -19.19 20250224 6500 10.15 20250409 12920 -44.58 20240611 6500 10.15 20250409 3.11 Y 222080 100 77 억 6711195 N N 15644 N 00 N
12 20250515 140931 55 40.00 KSQ150 기계·장비 N N N Y 40 N 7190 -100 5 -1.37 745888120 103398 34.30 7270 7310 7170 9470 5110 7290 7213.76 8.67 0 -13291 7536 7412 7266 7142 6996 7340 7070 77 2180 100 5240 10 1 77371839 5563 9.22 1.16 12 0.13 780.00 6188.00 12920 20240611 -44.35 6500 20250409 10.62 8860 -18.85 20250224 6500 10.62 20250409 12920 -44.35 20240611 6500 10.62 20250409 3.11 Y 222080 100 77 억 6711195 N N 15644 N 00 N