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
403870/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
20250516,161016,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23350,-600,5,-2.51,15054092650,659311,272.75,24050,24050,22300,31100,16800,23950,22832.90,20.44,0,-101386,24850,24400,24150,23700,23450,24275,23575,417,7150,500,17240,50,1,83498568,19497,22.45,5.29,12,0.79,1040.00,4415.00,45600,20240529,-48.79,22000,20250409,6.14,34200,-31.73,20250124,22000,6.14,20250409,45600,-48.79,20240529,22000,6.14,20250409,2.00,Y,403870,500,417 억,,17062973,N,N,161920,N,00,N
20250516,151035,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23300,-650,5,-2.71,14453916850,633580,262.11,24050,24050,22300,31100,16800,23950,22813.09,20.44,0,-103988,24850,24400,24150,23700,23450,24275,23575,417,7150,500,17240,50,1,83498568,19455,22.40,5.28,12,0.76,1040.00,4415.00,45600,20240529,-48.90,22000,20250409,5.91,34200,-31.87,20250124,22000,5.91,20250409,45600,-48.90,20240529,22000,5.91,20250409,2.00,Y,403870,500,417 억,,17062973,N,N,46045,N,00,N
20250516,141030,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22900,-1050,5,-4.38,12725590825,558908,231.21,24050,24050,22300,31100,16800,23950,22768.67,20.44,0,-117636,24850,24400,24150,23700,23450,24275,23575,417,7150,500,17240,50,1,83498568,19121,22.02,5.19,12,0.67,1040.00,4415.00,45600,20240529,-49.78,22000,20250409,4.09,34200,-33.04,20250124,22000,4.09,20250409,45600,-49.78,20240529,22000,4.09,20250409,2.00,Y,403870,500,417 억,,17062973,N,N,46045,N,00,N
20250516,131026,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22875,-1075,5,-4.49,11868378600,521483,215.73,24050,24050,22300,31100,16800,23950,22758.90,20.44,0,-117419,24850,24400,24150,23700,23450,24275,23575,417,7150,500,17240,50,1,83498568,19100,22.00,5.18,12,0.62,1040.00,4415.00,45600,20240529,-49.84,22000,20250409,3.98,34200,-33.11,20250124,22000,3.98,20250409,45600,-49.84,20240529,22000,3.98,20250409,2.00,Y,403870,500,417 억,,17062973,N,N,46045,N,00,N
20250516,121029,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22700,-1250,5,-5.22,11226755375,493336,204.09,24050,24050,22300,31100,16800,23950,22756.81,20.44,0,-115972,24850,24400,24150,23700,23450,24275,23575,417,7150,500,17240,50,1,83498568,18954,21.83,5.14,12,0.59,1040.00,4415.00,45600,20240529,-50.22,22000,20250409,3.18,34200,-33.63,20250124,22000,3.18,20250409,45600,-50.22,20240529,22000,3.18,20250409,2.00,Y,403870,500,417 억,,17062973,N,N,46045,N,00,N
20250516,110948,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22750,-1200,5,-5.01,9945850275,436870,180.73,24050,24050,22300,31100,16800,23950,22766.16,20.44,0,-105264,24850,24400,24150,23700,23450,24275,23575,417,7150,500,17240,50,1,83498568,18996,21.88,5.15,12,0.52,1040.00,4415.00,45600,20240529,-50.11,22000,20250409,3.41,34200,-33.48,20250124,22000,3.41,20250409,45600,-50.11,20240529,22000,3.41,20250409,2.00,Y,403870,500,417 억,,17062973,N,N,46045,N,00,N
20250516,101013,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22900,-1050,5,-4.38,8837034775,388232,160.61,24050,24050,22300,31100,16800,23950,22762.25,20.44,0,-91471,24850,24400,24150,23700,23450,24275,23575,417,7150,500,17240,50,1,83498568,19121,22.02,5.19,12,0.46,1040.00,4415.00,45600,20240529,-49.78,22000,20250409,4.09,34200,-33.04,20250124,22000,4.09,20250409,45600,-49.78,20240529,22000,4.09,20250409,2.00,Y,403870,500,417 억,,17062973,N,N,46045,N,00,N
20250516,091033,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22950,-1000,5,-4.18,1580182925,67677,28.00,24050,24050,22900,31100,16800,23950,23348.89,20.44,0,-36729,24850,24400,24150,23700,23450,24275,23575,417,7150,500,17240,50,1,83498568,19163,22.07,5.20,12,0.08,1040.00,4415.00,45600,20240529,-49.67,22000,20250409,4.32,34200,-32.89,20250124,22000,4.32,20250409,45600,-49.67,20240529,22000,4.32,20250409,2.00,Y,403870,500,417 억,,17062973,N,N,46045,N,00,N
20250515,161148,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23950,-450,5,-1.84,5835278725,241727,63.31,24450,24600,23900,31700,17100,24400,24140.02,20.44,0,17591,24900,24650,24400,24150,23900,24775,24275,417,7300,500,17560,50,1,83498568,19998,23.03,5.42,12,0.29,1040.00,4415.00,45600,20240529,-47.48,22000,20250409,8.86,34200,-29.97,20250124,22000,8.86,20250409,45600,-47.48,20240529,22000,8.86,20250409,1.99,Y,403870,500,417 억,,17064646,N,N,46045,N,00,N
20250515,151203,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23900,-500,5,-2.05,5464099375,226228,59.25,24450,24600,23900,31700,17100,24400,24153.06,20.44,0,16893,24900,24650,24400,24150,23900,24775,24275,417,7300,500,17560,50,1,83498568,19956,22.98,5.41,12,0.27,1040.00,4415.00,45600,20240529,-47.59,22000,20250409,8.64,34200,-30.12,20250124,22000,8.64,20250409,45600,-47.59,20240529,22000,8.64,20250409,1.99,Y,403870,500,417 억,,17064646,N,N,22064,N,00,N
20250515,141204,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23975,-425,5,-1.74,4139525725,170956,44.77,24450,24600,23950,31700,17100,24400,24213.98,20.44,0,-11878,24900,24650,24400,24150,23900,24775,24275,417,7300,500,17560,50,1,83498568,20019,23.05,5.43,12,0.20,1040.00,4415.00,45600,20240529,-47.42,22000,20250409,8.98,34200,-29.90,20250124,22000,8.98,20250409,45600,-47.42,20240529,22000,8.98,20250409,1.99,Y,403870,500,417 억,,17064646,N,N,22064,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 161016 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23350 -600 5 -2.51 15054092650 659311 272.75 24050 24050 22300 31100 16800 23950 22832.90 20.44 0 -101386 24850 24400 24150 23700 23450 24275 23575 417 7150 500 17240 50 1 83498568 19497 22.45 5.29 12 0.79 1040.00 4415.00 45600 20240529 -48.79 22000 20250409 6.14 34200 -31.73 20250124 22000 6.14 20250409 45600 -48.79 20240529 22000 6.14 20250409 2.00 Y 403870 500 417 억 17062973 N N 161920 N 00 N
3 20250516 151035 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23300 -650 5 -2.71 14453916850 633580 262.11 24050 24050 22300 31100 16800 23950 22813.09 20.44 0 -103988 24850 24400 24150 23700 23450 24275 23575 417 7150 500 17240 50 1 83498568 19455 22.40 5.28 12 0.76 1040.00 4415.00 45600 20240529 -48.90 22000 20250409 5.91 34200 -31.87 20250124 22000 5.91 20250409 45600 -48.90 20240529 22000 5.91 20250409 2.00 Y 403870 500 417 억 17062973 N N 46045 N 00 N
4 20250516 141030 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22900 -1050 5 -4.38 12725590825 558908 231.21 24050 24050 22300 31100 16800 23950 22768.67 20.44 0 -117636 24850 24400 24150 23700 23450 24275 23575 417 7150 500 17240 50 1 83498568 19121 22.02 5.19 12 0.67 1040.00 4415.00 45600 20240529 -49.78 22000 20250409 4.09 34200 -33.04 20250124 22000 4.09 20250409 45600 -49.78 20240529 22000 4.09 20250409 2.00 Y 403870 500 417 억 17062973 N N 46045 N 00 N
5 20250516 131026 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22875 -1075 5 -4.49 11868378600 521483 215.73 24050 24050 22300 31100 16800 23950 22758.90 20.44 0 -117419 24850 24400 24150 23700 23450 24275 23575 417 7150 500 17240 50 1 83498568 19100 22.00 5.18 12 0.62 1040.00 4415.00 45600 20240529 -49.84 22000 20250409 3.98 34200 -33.11 20250124 22000 3.98 20250409 45600 -49.84 20240529 22000 3.98 20250409 2.00 Y 403870 500 417 억 17062973 N N 46045 N 00 N
6 20250516 121029 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22700 -1250 5 -5.22 11226755375 493336 204.09 24050 24050 22300 31100 16800 23950 22756.81 20.44 0 -115972 24850 24400 24150 23700 23450 24275 23575 417 7150 500 17240 50 1 83498568 18954 21.83 5.14 12 0.59 1040.00 4415.00 45600 20240529 -50.22 22000 20250409 3.18 34200 -33.63 20250124 22000 3.18 20250409 45600 -50.22 20240529 22000 3.18 20250409 2.00 Y 403870 500 417 억 17062973 N N 46045 N 00 N
7 20250516 110948 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22750 -1200 5 -5.01 9945850275 436870 180.73 24050 24050 22300 31100 16800 23950 22766.16 20.44 0 -105264 24850 24400 24150 23700 23450 24275 23575 417 7150 500 17240 50 1 83498568 18996 21.88 5.15 12 0.52 1040.00 4415.00 45600 20240529 -50.11 22000 20250409 3.41 34200 -33.48 20250124 22000 3.41 20250409 45600 -50.11 20240529 22000 3.41 20250409 2.00 Y 403870 500 417 억 17062973 N N 46045 N 00 N
8 20250516 101013 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22900 -1050 5 -4.38 8837034775 388232 160.61 24050 24050 22300 31100 16800 23950 22762.25 20.44 0 -91471 24850 24400 24150 23700 23450 24275 23575 417 7150 500 17240 50 1 83498568 19121 22.02 5.19 12 0.46 1040.00 4415.00 45600 20240529 -49.78 22000 20250409 4.09 34200 -33.04 20250124 22000 4.09 20250409 45600 -49.78 20240529 22000 4.09 20250409 2.00 Y 403870 500 417 억 17062973 N N 46045 N 00 N
9 20250516 091033 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22950 -1000 5 -4.18 1580182925 67677 28.00 24050 24050 22900 31100 16800 23950 23348.89 20.44 0 -36729 24850 24400 24150 23700 23450 24275 23575 417 7150 500 17240 50 1 83498568 19163 22.07 5.20 12 0.08 1040.00 4415.00 45600 20240529 -49.67 22000 20250409 4.32 34200 -32.89 20250124 22000 4.32 20250409 45600 -49.67 20240529 22000 4.32 20250409 2.00 Y 403870 500 417 억 17062973 N N 46045 N 00 N
10 20250515 161148 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23950 -450 5 -1.84 5835278725 241727 63.31 24450 24600 23900 31700 17100 24400 24140.02 20.44 0 17591 24900 24650 24400 24150 23900 24775 24275 417 7300 500 17560 50 1 83498568 19998 23.03 5.42 12 0.29 1040.00 4415.00 45600 20240529 -47.48 22000 20250409 8.86 34200 -29.97 20250124 22000 8.86 20250409 45600 -47.48 20240529 22000 8.86 20250409 1.99 Y 403870 500 417 억 17064646 N N 46045 N 00 N
11 20250515 151203 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23900 -500 5 -2.05 5464099375 226228 59.25 24450 24600 23900 31700 17100 24400 24153.06 20.44 0 16893 24900 24650 24400 24150 23900 24775 24275 417 7300 500 17560 50 1 83498568 19956 22.98 5.41 12 0.27 1040.00 4415.00 45600 20240529 -47.59 22000 20250409 8.64 34200 -30.12 20250124 22000 8.64 20250409 45600 -47.59 20240529 22000 8.64 20250409 1.99 Y 403870 500 417 억 17064646 N N 22064 N 00 N
12 20250515 141204 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23975 -425 5 -1.74 4139525725 170956 44.77 24450 24600 23950 31700 17100 24400 24213.98 20.44 0 -11878 24900 24650 24400 24150 23900 24775 24275 417 7300 500 17560 50 1 83498568 20019 23.05 5.43 12 0.20 1040.00 4415.00 45600 20240529 -47.42 22000 20250409 8.98 34200 -29.90 20250124 22000 8.98 20250409 45600 -47.42 20240529 22000 8.98 20250409 1.99 Y 403870 500 417 억 17064646 N N 22064 N 00 N