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
420770/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
20250516,161024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25100,-1400,5,-5.28,1191690850,47057,100.33,26300,26350,25000,34450,18550,26500,25324.44,1.42,0,11274,27800,27150,26700,26050,25600,26925,25825,25,7950,200,19080,50,1,12675758,3182,93.31,1.55,12,0.37,269.00,16227.00,68700,20240509,-63.46,20300,20241209,23.65,35750,-29.79,20250217,22000,14.09,20250409,65500,-61.68,20240524,20300,23.65,20241209,1.45,Y,420770,200,25 억,,179604,N,N,1218,N,00,N
20250516,151044,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25200,-1300,5,-4.91,1152018625,45485,96.97,26300,26350,25000,34450,18550,26500,25327.44,1.42,0,10984,27800,27150,26700,26050,25600,26925,25825,25,7950,200,19080,50,1,12675758,3194,93.68,1.55,12,0.36,269.00,16227.00,68700,20240509,-63.32,20300,20241209,24.14,35750,-29.51,20250217,22000,14.55,20250409,65500,-61.53,20240524,20300,24.14,20241209,1.45,Y,420770,200,25 억,,179604,N,N,1899,N,00,N
20250516,141039,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25100,-1400,5,-5.28,981469025,38705,82.52,26300,26350,25000,34450,18550,26500,25357.68,1.42,0,7268,27800,27150,26700,26050,25600,26925,25825,25,7950,200,19080,50,1,12675758,3182,93.31,1.55,12,0.31,269.00,16227.00,68700,20240509,-63.46,20300,20241209,23.65,35750,-29.79,20250217,22000,14.09,20250409,65500,-61.68,20240524,20300,23.65,20241209,1.45,Y,420770,200,25 억,,179604,N,N,1899,N,00,N
20250516,131035,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25250,-1250,5,-4.72,822941625,32407,69.09,26300,26350,25000,34450,18550,26500,25393.95,1.42,0,4865,27800,27150,26700,26050,25600,26925,25825,25,7950,200,19080,50,1,12675758,3201,93.87,1.56,12,0.26,269.00,16227.00,68700,20240509,-63.25,20300,20241209,24.38,35750,-29.37,20250217,22000,14.77,20250409,65500,-61.45,20240524,20300,24.38,20241209,1.45,Y,420770,200,25 억,,179604,N,N,1899,N,00,N
20250516,121038,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25050,-1450,5,-5.47,679585475,26707,56.94,26300,26350,25050,34450,18550,26500,25445.97,1.42,0,2003,27800,27150,26700,26050,25600,26925,25825,25,7950,200,19080,50,1,12675758,3175,93.12,1.54,12,0.21,269.00,16227.00,68700,20240509,-63.54,20300,20241209,23.40,35750,-29.93,20250217,22000,13.86,20250409,65500,-61.76,20240524,20300,23.40,20241209,1.45,Y,420770,200,25 억,,179604,N,N,1899,N,00,N
20250516,110956,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25300,-1200,5,-4.53,474706350,18552,39.55,26300,26350,25200,34450,18550,26500,25587.88,1.42,0,-664,27800,27150,26700,26050,25600,26925,25825,25,7950,200,19080,50,1,12675758,3207,94.05,1.56,12,0.15,269.00,16227.00,68700,20240509,-63.17,20300,20241209,24.63,35750,-29.23,20250217,22000,15.00,20250409,65500,-61.37,20240524,20300,24.63,20241209,1.45,Y,420770,200,25 억,,179604,N,N,1899,N,00,N
20250516,101021,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25450,-1050,5,-3.96,326694800,12709,27.10,26300,26350,25400,34450,18550,26500,25705.78,1.42,0,-1499,27800,27150,26700,26050,25600,26925,25825,25,7950,200,19080,50,1,12675758,3226,94.61,1.57,12,0.10,269.00,16227.00,68700,20240509,-62.95,20300,20241209,25.37,35750,-28.81,20250217,22000,15.68,20250409,65500,-61.15,20240524,20300,25.37,20241209,1.45,Y,420770,200,25 억,,179604,N,N,1899,N,00,N
20250516,091043,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26100,-400,5,-1.51,24656100,942,2.01,26300,26350,26100,34450,18550,26500,26174.20,1.42,0,-341,27800,27150,26700,26050,25600,26925,25825,25,7950,200,19080,50,1,12675758,3308,97.03,1.61,12,0.01,269.00,16227.00,68700,20240509,-62.01,20300,20241209,28.57,35750,-26.99,20250217,22000,18.64,20250409,65500,-60.15,20240524,20300,28.57,20241209,1.45,Y,420770,200,25 억,,179604,N,N,1899,N,00,N
20250515,161158,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26500,-800,5,-2.93,1244650450,46904,258.60,26800,27350,26250,35450,19150,27300,26536.13,1.38,0,7801,27900,27600,27250,26950,26600,27750,27100,25,8150,200,19650,50,1,12675758,3359,98.51,1.63,12,0.37,269.00,16227.00,68700,20240509,-61.43,20300,20241209,30.54,35750,-25.87,20250217,22000,20.45,20250409,65500,-59.54,20240524,20300,30.54,20241209,1.45,Y,420770,200,25 억,,174704,N,N,1899,N,00,N
20250515,151214,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26400,-900,5,-3.30,1229313800,46325,255.40,26800,27350,26250,35450,19150,27300,26536.73,1.38,0,7695,27900,27600,27250,26950,26600,27750,27100,25,8150,200,19650,50,1,12675758,3346,98.14,1.63,12,0.37,269.00,16227.00,68700,20240509,-61.57,20300,20241209,30.05,35750,-26.15,20250217,22000,20.00,20250409,65500,-59.69,20240524,20300,30.05,20241209,1.45,Y,420770,200,25 억,,174704,N,N,614,N,00,N
20250515,141215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26250,-1050,5,-3.85,1081732425,40723,224.52,26800,27350,26250,35450,19150,27300,26563.18,1.38,0,5490,27900,27600,27250,26950,26600,27750,27100,25,8150,200,19650,50,1,12675758,3327,97.58,1.62,12,0.32,269.00,16227.00,68700,20240509,-61.79,20300,20241209,29.31,35750,-26.57,20250217,22000,19.32,20250409,65500,-59.92,20240524,20300,29.31,20241209,1.45,Y,420770,200,25 억,,174704,N,N,614,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 161024 55 40.00 KSQ150 기계·장비 N N N Y 40 N 25100 -1400 5 -5.28 1191690850 47057 100.33 26300 26350 25000 34450 18550 26500 25324.44 1.42 0 11274 27800 27150 26700 26050 25600 26925 25825 25 7950 200 19080 50 1 12675758 3182 93.31 1.55 12 0.37 269.00 16227.00 68700 20240509 -63.46 20300 20241209 23.65 35750 -29.79 20250217 22000 14.09 20250409 65500 -61.68 20240524 20300 23.65 20241209 1.45 Y 420770 200 25 억 179604 N N 1218 N 00 N
3 20250516 151044 55 40.00 KSQ150 기계·장비 N N N Y 40 N 25200 -1300 5 -4.91 1152018625 45485 96.97 26300 26350 25000 34450 18550 26500 25327.44 1.42 0 10984 27800 27150 26700 26050 25600 26925 25825 25 7950 200 19080 50 1 12675758 3194 93.68 1.55 12 0.36 269.00 16227.00 68700 20240509 -63.32 20300 20241209 24.14 35750 -29.51 20250217 22000 14.55 20250409 65500 -61.53 20240524 20300 24.14 20241209 1.45 Y 420770 200 25 억 179604 N N 1899 N 00 N
4 20250516 141039 55 40.00 KSQ150 기계·장비 N N N Y 40 N 25100 -1400 5 -5.28 981469025 38705 82.52 26300 26350 25000 34450 18550 26500 25357.68 1.42 0 7268 27800 27150 26700 26050 25600 26925 25825 25 7950 200 19080 50 1 12675758 3182 93.31 1.55 12 0.31 269.00 16227.00 68700 20240509 -63.46 20300 20241209 23.65 35750 -29.79 20250217 22000 14.09 20250409 65500 -61.68 20240524 20300 23.65 20241209 1.45 Y 420770 200 25 억 179604 N N 1899 N 00 N
5 20250516 131035 55 40.00 KSQ150 기계·장비 N N N Y 40 N 25250 -1250 5 -4.72 822941625 32407 69.09 26300 26350 25000 34450 18550 26500 25393.95 1.42 0 4865 27800 27150 26700 26050 25600 26925 25825 25 7950 200 19080 50 1 12675758 3201 93.87 1.56 12 0.26 269.00 16227.00 68700 20240509 -63.25 20300 20241209 24.38 35750 -29.37 20250217 22000 14.77 20250409 65500 -61.45 20240524 20300 24.38 20241209 1.45 Y 420770 200 25 억 179604 N N 1899 N 00 N
6 20250516 121038 55 40.00 KSQ150 기계·장비 N N N Y 40 N 25050 -1450 5 -5.47 679585475 26707 56.94 26300 26350 25050 34450 18550 26500 25445.97 1.42 0 2003 27800 27150 26700 26050 25600 26925 25825 25 7950 200 19080 50 1 12675758 3175 93.12 1.54 12 0.21 269.00 16227.00 68700 20240509 -63.54 20300 20241209 23.40 35750 -29.93 20250217 22000 13.86 20250409 65500 -61.76 20240524 20300 23.40 20241209 1.45 Y 420770 200 25 억 179604 N N 1899 N 00 N
7 20250516 110956 55 40.00 KSQ150 기계·장비 N N N Y 40 N 25300 -1200 5 -4.53 474706350 18552 39.55 26300 26350 25200 34450 18550 26500 25587.88 1.42 0 -664 27800 27150 26700 26050 25600 26925 25825 25 7950 200 19080 50 1 12675758 3207 94.05 1.56 12 0.15 269.00 16227.00 68700 20240509 -63.17 20300 20241209 24.63 35750 -29.23 20250217 22000 15.00 20250409 65500 -61.37 20240524 20300 24.63 20241209 1.45 Y 420770 200 25 억 179604 N N 1899 N 00 N
8 20250516 101021 55 40.00 KSQ150 기계·장비 N N N Y 40 N 25450 -1050 5 -3.96 326694800 12709 27.10 26300 26350 25400 34450 18550 26500 25705.78 1.42 0 -1499 27800 27150 26700 26050 25600 26925 25825 25 7950 200 19080 50 1 12675758 3226 94.61 1.57 12 0.10 269.00 16227.00 68700 20240509 -62.95 20300 20241209 25.37 35750 -28.81 20250217 22000 15.68 20250409 65500 -61.15 20240524 20300 25.37 20241209 1.45 Y 420770 200 25 억 179604 N N 1899 N 00 N
9 20250516 091043 55 40.00 KSQ150 기계·장비 N N N Y 40 N 26100 -400 5 -1.51 24656100 942 2.01 26300 26350 26100 34450 18550 26500 26174.20 1.42 0 -341 27800 27150 26700 26050 25600 26925 25825 25 7950 200 19080 50 1 12675758 3308 97.03 1.61 12 0.01 269.00 16227.00 68700 20240509 -62.01 20300 20241209 28.57 35750 -26.99 20250217 22000 18.64 20250409 65500 -60.15 20240524 20300 28.57 20241209 1.45 Y 420770 200 25 억 179604 N N 1899 N 00 N
10 20250515 161158 55 40.00 KSQ150 기계·장비 N N N Y 40 N 26500 -800 5 -2.93 1244650450 46904 258.60 26800 27350 26250 35450 19150 27300 26536.13 1.38 0 7801 27900 27600 27250 26950 26600 27750 27100 25 8150 200 19650 50 1 12675758 3359 98.51 1.63 12 0.37 269.00 16227.00 68700 20240509 -61.43 20300 20241209 30.54 35750 -25.87 20250217 22000 20.45 20250409 65500 -59.54 20240524 20300 30.54 20241209 1.45 Y 420770 200 25 억 174704 N N 1899 N 00 N
11 20250515 151214 55 40.00 KSQ150 기계·장비 N N N Y 40 N 26400 -900 5 -3.30 1229313800 46325 255.40 26800 27350 26250 35450 19150 27300 26536.73 1.38 0 7695 27900 27600 27250 26950 26600 27750 27100 25 8150 200 19650 50 1 12675758 3346 98.14 1.63 12 0.37 269.00 16227.00 68700 20240509 -61.57 20300 20241209 30.05 35750 -26.15 20250217 22000 20.00 20250409 65500 -59.69 20240524 20300 30.05 20241209 1.45 Y 420770 200 25 억 174704 N N 614 N 00 N
12 20250515 141215 55 40.00 KSQ150 기계·장비 N N N Y 40 N 26250 -1050 5 -3.85 1081732425 40723 224.52 26800 27350 26250 35450 19150 27300 26563.18 1.38 0 5490 27900 27600 27250 26950 26600 27750 27100 25 8150 200 19650 50 1 12675758 3327 97.58 1.62 12 0.32 269.00 16227.00 68700 20240509 -61.79 20300 20241209 29.31 35750 -26.57 20250217 22000 19.32 20250409 65500 -59.92 20240524 20300 29.31 20241209 1.45 Y 420770 200 25 억 174704 N N 614 N 00 N