ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084370/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
20250513,160626,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36250,300,2,0.83,6797295600,184171,114.65,36650,38500,35700,46700,25200,35950,36907.58,30.58,0,-14398,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8307,13.13,1.98,12,0.80,2761.00,18272.00,60000,20240528,-39.58,30300,20241220,19.64,49450,-26.69,20250219,30550,18.66,20250103,60000,-39.58,20240528,30300,19.64,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,39836,N,00,N
20250513,150634,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36250,300,2,0.83,6589036350,178420,111.07,36650,38500,35700,46700,25200,35950,36929.92,30.58,0,-13046,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8307,13.13,1.98,12,0.78,2761.00,18272.00,60000,20240528,-39.58,30300,20241220,19.64,49450,-26.69,20250219,30550,18.66,20250103,60000,-39.58,20240528,30300,19.64,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
20250513,140635,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35950,0,3,0.00,6169222575,166767,103.82,36650,38500,35700,46700,25200,35950,36993.07,30.58,0,-9855,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8238,13.02,1.97,12,0.73,2761.00,18272.00,60000,20240528,-40.08,30300,20241220,18.65,49450,-27.30,20250219,30550,17.68,20250103,60000,-40.08,20240528,30300,18.65,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
20250513,130635,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36200,250,2,0.70,5503763825,148251,92.29,36650,38500,36100,46700,25200,35950,37124.63,30.58,0,-8826,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8296,13.11,1.98,12,0.65,2761.00,18272.00,60000,20240528,-39.67,30300,20241220,19.47,49450,-26.79,20250219,30550,18.49,20250103,60000,-39.67,20240528,30300,19.47,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
20250513,120637,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36250,300,2,0.83,4989839225,134046,83.45,36650,38500,36200,46700,25200,35950,37224.83,30.58,0,-3712,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8307,13.13,1.98,12,0.58,2761.00,18272.00,60000,20240528,-39.58,30300,20241220,19.64,49450,-26.69,20250219,30550,18.66,20250103,60000,-39.58,20240528,30300,19.64,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
20250513,110636,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36750,800,2,2.23,4446822175,119161,74.18,36650,38500,36400,46700,25200,35950,37317.76,30.58,0,2322,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8422,13.31,2.01,12,0.52,2761.00,18272.00,60000,20240528,-38.75,30300,20241220,21.29,49450,-25.68,20250219,30550,20.29,20250103,60000,-38.75,20240528,30300,21.29,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
20250513,100638,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36600,650,2,1.81,3532105175,94253,58.68,36650,38500,36550,46700,25200,35950,37474.72,30.58,0,6849,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8387,13.26,2.00,12,0.41,2761.00,18272.00,60000,20240528,-39.00,30300,20241220,20.79,49450,-25.99,20250219,30550,19.80,20250103,60000,-39.00,20240528,30300,20.79,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
20250513,090640,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37900,1950,2,5.42,2205044600,58557,36.45,36650,38500,36650,46700,25200,35950,37656.38,30.58,0,8087,37450,36700,35250,34500,33050,37075,34875,115,10750,500,25880,50,1,22916042,8685,13.73,2.07,12,0.26,2761.00,18272.00,60000,20240528,-36.83,30300,20241220,25.08,49450,-23.36,20250219,30550,24.06,20250103,60000,-36.83,20240528,30300,25.08,20241220,1.09,Y,084370,500,114 억,,7007748,N,N,11339,N,00,N
20250512,160624,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35950,2250,2,6.68,5601224475,160635,272.72,34100,36000,33800,43800,23600,33700,34868.65,30.38,0,35350,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,8238,13.02,1.97,12,0.70,2761.00,18272.00,60000,20240528,-40.08,30300,20241220,18.65,49450,-27.30,20250219,30550,17.68,20250103,60000,-40.08,20240528,30300,18.65,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,11339,N,00,N
20250512,150631,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35700,2000,2,5.93,5327368075,153004,259.76,34100,35950,33800,43800,23600,33700,34818.49,30.38,0,36360,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,8181,12.93,1.95,12,0.67,2761.00,18272.00,60000,20240528,-40.50,30300,20241220,17.82,49450,-27.81,20250219,30550,16.86,20250103,60000,-40.50,20240528,30300,17.82,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,3036,N,00,N
20250512,140630,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35550,1850,2,5.49,4261911750,123173,209.12,34100,35600,33800,43800,23600,33700,34601.02,30.38,0,34836,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,8147,12.88,1.95,12,0.54,2761.00,18272.00,60000,20240528,-40.75,30300,20241220,17.33,49450,-28.11,20250219,30550,16.37,20250103,60000,-40.75,20240528,30300,17.33,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,3036,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 20250513 160626 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36250 300 2 0.83 6797295600 184171 114.65 36650 38500 35700 46700 25200 35950 36907.58 30.58 0 -14398 37450 36700 35250 34500 33050 37075 34875 115 10750 500 25880 50 1 22916042 8307 13.13 1.98 12 0.80 2761.00 18272.00 60000 20240528 -39.58 30300 20241220 19.64 49450 -26.69 20250219 30550 18.66 20250103 60000 -39.58 20240528 30300 19.64 20241220 1.09 Y 084370 500 114 억 7007748 N N 39836 N 00 N
3 20250513 150634 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36250 300 2 0.83 6589036350 178420 111.07 36650 38500 35700 46700 25200 35950 36929.92 30.58 0 -13046 37450 36700 35250 34500 33050 37075 34875 115 10750 500 25880 50 1 22916042 8307 13.13 1.98 12 0.78 2761.00 18272.00 60000 20240528 -39.58 30300 20241220 19.64 49450 -26.69 20250219 30550 18.66 20250103 60000 -39.58 20240528 30300 19.64 20241220 1.09 Y 084370 500 114 억 7007748 N N 11339 N 00 N
4 20250513 140635 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35950 0 3 0.00 6169222575 166767 103.82 36650 38500 35700 46700 25200 35950 36993.07 30.58 0 -9855 37450 36700 35250 34500 33050 37075 34875 115 10750 500 25880 50 1 22916042 8238 13.02 1.97 12 0.73 2761.00 18272.00 60000 20240528 -40.08 30300 20241220 18.65 49450 -27.30 20250219 30550 17.68 20250103 60000 -40.08 20240528 30300 18.65 20241220 1.09 Y 084370 500 114 억 7007748 N N 11339 N 00 N
5 20250513 130635 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36200 250 2 0.70 5503763825 148251 92.29 36650 38500 36100 46700 25200 35950 37124.63 30.58 0 -8826 37450 36700 35250 34500 33050 37075 34875 115 10750 500 25880 50 1 22916042 8296 13.11 1.98 12 0.65 2761.00 18272.00 60000 20240528 -39.67 30300 20241220 19.47 49450 -26.79 20250219 30550 18.49 20250103 60000 -39.67 20240528 30300 19.47 20241220 1.09 Y 084370 500 114 억 7007748 N N 11339 N 00 N
6 20250513 120637 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36250 300 2 0.83 4989839225 134046 83.45 36650 38500 36200 46700 25200 35950 37224.83 30.58 0 -3712 37450 36700 35250 34500 33050 37075 34875 115 10750 500 25880 50 1 22916042 8307 13.13 1.98 12 0.58 2761.00 18272.00 60000 20240528 -39.58 30300 20241220 19.64 49450 -26.69 20250219 30550 18.66 20250103 60000 -39.58 20240528 30300 19.64 20241220 1.09 Y 084370 500 114 억 7007748 N N 11339 N 00 N
7 20250513 110636 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36750 800 2 2.23 4446822175 119161 74.18 36650 38500 36400 46700 25200 35950 37317.76 30.58 0 2322 37450 36700 35250 34500 33050 37075 34875 115 10750 500 25880 50 1 22916042 8422 13.31 2.01 12 0.52 2761.00 18272.00 60000 20240528 -38.75 30300 20241220 21.29 49450 -25.68 20250219 30550 20.29 20250103 60000 -38.75 20240528 30300 21.29 20241220 1.09 Y 084370 500 114 억 7007748 N N 11339 N 00 N
8 20250513 100638 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36600 650 2 1.81 3532105175 94253 58.68 36650 38500 36550 46700 25200 35950 37474.72 30.58 0 6849 37450 36700 35250 34500 33050 37075 34875 115 10750 500 25880 50 1 22916042 8387 13.26 2.00 12 0.41 2761.00 18272.00 60000 20240528 -39.00 30300 20241220 20.79 49450 -25.99 20250219 30550 19.80 20250103 60000 -39.00 20240528 30300 20.79 20241220 1.09 Y 084370 500 114 억 7007748 N N 11339 N 00 N
9 20250513 090640 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37900 1950 2 5.42 2205044600 58557 36.45 36650 38500 36650 46700 25200 35950 37656.38 30.58 0 8087 37450 36700 35250 34500 33050 37075 34875 115 10750 500 25880 50 1 22916042 8685 13.73 2.07 12 0.26 2761.00 18272.00 60000 20240528 -36.83 30300 20241220 25.08 49450 -23.36 20250219 30550 24.06 20250103 60000 -36.83 20240528 30300 25.08 20241220 1.09 Y 084370 500 114 억 7007748 N N 11339 N 00 N
10 20250512 160624 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35950 2250 2 6.68 5601224475 160635 272.72 34100 36000 33800 43800 23600 33700 34868.65 30.38 0 35350 34800 34250 33900 33350 33000 34075 33175 115 10100 500 24260 50 1 22916042 8238 13.02 1.97 12 0.70 2761.00 18272.00 60000 20240528 -40.08 30300 20241220 18.65 49450 -27.30 20250219 30550 17.68 20250103 60000 -40.08 20240528 30300 18.65 20241220 1.06 Y 084370 500 114 억 6963004 N N 11339 N 00 N
11 20250512 150631 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35700 2000 2 5.93 5327368075 153004 259.76 34100 35950 33800 43800 23600 33700 34818.49 30.38 0 36360 34800 34250 33900 33350 33000 34075 33175 115 10100 500 24260 50 1 22916042 8181 12.93 1.95 12 0.67 2761.00 18272.00 60000 20240528 -40.50 30300 20241220 17.82 49450 -27.81 20250219 30550 16.86 20250103 60000 -40.50 20240528 30300 17.82 20241220 1.06 Y 084370 500 114 억 6963004 N N 3036 N 00 N
12 20250512 140630 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35550 1850 2 5.49 4261911750 123173 209.12 34100 35600 33800 43800 23600 33700 34601.02 30.38 0 34836 34800 34250 33900 33350 33000 34075 33175 115 10100 500 24260 50 1 22916042 8147 12.88 1.95 12 0.54 2761.00 18272.00 60000 20240528 -40.75 30300 20241220 17.33 49450 -28.11 20250219 30550 16.37 20250103 60000 -40.75 20240528 30300 17.33 20241220 1.06 Y 084370 500 114 억 6963004 N N 3036 N 00 N