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
089030/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
20250513,160638,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37450,2200,2,6.24,35888535975,981598,219.62,36750,37850,35250,45800,24700,35250,36561.19,10.35,0,23931,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13989,-66.99,6.82,12,2.63,-559.00,5489.00,70800,20240711,-47.10,26400,20250409,41.86,52500,-28.67,20250120,26400,41.86,20250409,70800,-47.10,20240711,26400,41.86,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,90926,N,00,N
20250513,150646,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37450,2200,2,6.24,33616637350,920933,206.05,36750,37850,35250,45800,24700,35250,36502.80,10.35,0,-1265,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13989,-66.99,6.82,12,2.47,-559.00,5489.00,70800,20240711,-47.10,26400,20250409,41.86,52500,-28.67,20250120,26400,41.86,20250409,70800,-47.10,20240711,26400,41.86,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
20250513,140647,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36500,1250,2,3.55,23025313800,637320,142.59,36750,36750,35250,45800,24700,35250,36128.34,10.35,0,-34129,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13634,-65.30,6.65,12,1.71,-559.00,5489.00,70800,20240711,-48.45,26400,20250409,38.26,52500,-30.48,20250120,26400,38.26,20250409,70800,-48.45,20240711,26400,38.26,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
20250513,130647,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36250,1000,2,2.84,19202876675,532079,119.05,36750,36750,35250,45800,24700,35250,36090.27,10.35,0,-47429,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13541,-64.85,6.60,12,1.42,-559.00,5489.00,70800,20240711,-48.80,26400,20250409,37.31,52500,-30.95,20250120,26400,37.31,20250409,70800,-48.80,20240711,26400,37.31,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
20250513,120649,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36300,1050,2,2.98,17372813875,481561,107.74,36750,36750,35250,45800,24700,35250,36076.04,10.35,0,-49094,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13559,-64.94,6.61,12,1.29,-559.00,5489.00,70800,20240711,-48.73,26400,20250409,37.50,52500,-30.86,20250120,26400,37.50,20250409,70800,-48.73,20240711,26400,37.50,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
20250513,110648,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36300,1050,2,2.98,14528020275,403180,90.21,36750,36750,35250,45800,24700,35250,36033.58,10.35,0,-56450,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13559,-64.94,6.61,12,1.08,-559.00,5489.00,70800,20240711,-48.73,26400,20250409,37.50,52500,-30.86,20250120,26400,37.50,20250409,70800,-48.73,20240711,26400,37.50,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
20250513,100650,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35650,400,2,1.13,9667195575,268589,60.09,36750,36750,35250,45800,24700,35250,35992.52,10.35,0,-35635,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13317,-63.77,6.49,12,0.72,-559.00,5489.00,70800,20240711,-49.65,26400,20250409,35.04,52500,-32.10,20250120,26400,35.04,20250409,70800,-49.65,20240711,26400,35.04,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
20250513,090652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,36350,1100,2,3.12,3263159175,89613,20.05,36750,36750,36050,45800,24700,35250,36413.90,10.35,0,-20075,36116,35682,34816,34382,33516,35900,34600,190,10550,500,24670,50,1,37353645,13578,-65.03,6.62,12,0.24,-559.00,5489.00,70800,20240711,-48.66,26400,20250409,37.69,52500,-30.76,20250120,26400,37.69,20250409,70800,-48.66,20240711,26400,37.69,20250409,3.21,Y,089030,500,189 억,,3866689,N,N,72810,N,00,N
20250512,160636,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35250,1550,2,4.60,15493050525,446947,137.93,34350,35250,33950,43800,23600,33700,34663.83,10.18,0,15323,35366,34532,33766,32932,32166,34150,32550,190,10100,500,23590,50,1,37353645,13167,-63.06,6.42,12,1.20,-559.00,5489.00,70800,20240711,-50.21,26400,20250409,33.52,52500,-32.86,20250120,26400,33.52,20250409,70800,-50.21,20240711,26400,33.52,20250409,3.02,Y,089030,500,189 억,,3801753,N,N,72720,N,00,N
20250512,150643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35050,1350,2,4.01,13804200625,398938,123.11,34350,35250,33950,43800,23600,33700,34602.37,10.18,0,20322,35366,34532,33766,32932,32166,34150,32550,190,10100,500,23590,50,1,37353645,13092,-62.70,6.39,12,1.07,-559.00,5489.00,70800,20240711,-50.49,26400,20250409,32.77,52500,-33.24,20250120,26400,32.77,20250409,70800,-50.49,20240711,26400,32.77,20250409,3.02,Y,089030,500,189 억,,3801753,N,N,60984,N,00,N
20250512,140642,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34550,850,2,2.52,11053571825,320209,98.82,34350,35250,33950,43800,23600,33700,34519.87,10.18,0,10943,35366,34532,33766,32932,32166,34150,32550,190,10100,500,23590,50,1,37353645,12906,-61.81,6.29,12,0.86,-559.00,5489.00,70800,20240711,-51.20,26400,20250409,30.87,52500,-34.19,20250120,26400,30.87,20250409,70800,-51.20,20240711,26400,30.87,20250409,3.02,Y,089030,500,189 억,,3801753,N,N,60984,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 160638 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37450 2200 2 6.24 35888535975 981598 219.62 36750 37850 35250 45800 24700 35250 36561.19 10.35 0 23931 36116 35682 34816 34382 33516 35900 34600 190 10550 500 24670 50 1 37353645 13989 -66.99 6.82 12 2.63 -559.00 5489.00 70800 20240711 -47.10 26400 20250409 41.86 52500 -28.67 20250120 26400 41.86 20250409 70800 -47.10 20240711 26400 41.86 20250409 3.21 Y 089030 500 189 억 3866689 N N 90926 N 00 N
3 20250513 150646 55 60.00 KSQ150 기계·장비 N N N Y 60 N 37450 2200 2 6.24 33616637350 920933 206.05 36750 37850 35250 45800 24700 35250 36502.80 10.35 0 -1265 36116 35682 34816 34382 33516 35900 34600 190 10550 500 24670 50 1 37353645 13989 -66.99 6.82 12 2.47 -559.00 5489.00 70800 20240711 -47.10 26400 20250409 41.86 52500 -28.67 20250120 26400 41.86 20250409 70800 -47.10 20240711 26400 41.86 20250409 3.21 Y 089030 500 189 억 3866689 N N 72810 N 00 N
4 20250513 140647 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36500 1250 2 3.55 23025313800 637320 142.59 36750 36750 35250 45800 24700 35250 36128.34 10.35 0 -34129 36116 35682 34816 34382 33516 35900 34600 190 10550 500 24670 50 1 37353645 13634 -65.30 6.65 12 1.71 -559.00 5489.00 70800 20240711 -48.45 26400 20250409 38.26 52500 -30.48 20250120 26400 38.26 20250409 70800 -48.45 20240711 26400 38.26 20250409 3.21 Y 089030 500 189 억 3866689 N N 72810 N 00 N
5 20250513 130647 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36250 1000 2 2.84 19202876675 532079 119.05 36750 36750 35250 45800 24700 35250 36090.27 10.35 0 -47429 36116 35682 34816 34382 33516 35900 34600 190 10550 500 24670 50 1 37353645 13541 -64.85 6.60 12 1.42 -559.00 5489.00 70800 20240711 -48.80 26400 20250409 37.31 52500 -30.95 20250120 26400 37.31 20250409 70800 -48.80 20240711 26400 37.31 20250409 3.21 Y 089030 500 189 억 3866689 N N 72810 N 00 N
6 20250513 120649 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36300 1050 2 2.98 17372813875 481561 107.74 36750 36750 35250 45800 24700 35250 36076.04 10.35 0 -49094 36116 35682 34816 34382 33516 35900 34600 190 10550 500 24670 50 1 37353645 13559 -64.94 6.61 12 1.29 -559.00 5489.00 70800 20240711 -48.73 26400 20250409 37.50 52500 -30.86 20250120 26400 37.50 20250409 70800 -48.73 20240711 26400 37.50 20250409 3.21 Y 089030 500 189 억 3866689 N N 72810 N 00 N
7 20250513 110648 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36300 1050 2 2.98 14528020275 403180 90.21 36750 36750 35250 45800 24700 35250 36033.58 10.35 0 -56450 36116 35682 34816 34382 33516 35900 34600 190 10550 500 24670 50 1 37353645 13559 -64.94 6.61 12 1.08 -559.00 5489.00 70800 20240711 -48.73 26400 20250409 37.50 52500 -30.86 20250120 26400 37.50 20250409 70800 -48.73 20240711 26400 37.50 20250409 3.21 Y 089030 500 189 억 3866689 N N 72810 N 00 N
8 20250513 100650 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35650 400 2 1.13 9667195575 268589 60.09 36750 36750 35250 45800 24700 35250 35992.52 10.35 0 -35635 36116 35682 34816 34382 33516 35900 34600 190 10550 500 24670 50 1 37353645 13317 -63.77 6.49 12 0.72 -559.00 5489.00 70800 20240711 -49.65 26400 20250409 35.04 52500 -32.10 20250120 26400 35.04 20250409 70800 -49.65 20240711 26400 35.04 20250409 3.21 Y 089030 500 189 억 3866689 N N 72810 N 00 N
9 20250513 090652 55 60.00 KSQ150 기계·장비 N N N Y 60 N 36350 1100 2 3.12 3263159175 89613 20.05 36750 36750 36050 45800 24700 35250 36413.90 10.35 0 -20075 36116 35682 34816 34382 33516 35900 34600 190 10550 500 24670 50 1 37353645 13578 -65.03 6.62 12 0.24 -559.00 5489.00 70800 20240711 -48.66 26400 20250409 37.69 52500 -30.76 20250120 26400 37.69 20250409 70800 -48.66 20240711 26400 37.69 20250409 3.21 Y 089030 500 189 억 3866689 N N 72810 N 00 N
10 20250512 160636 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35250 1550 2 4.60 15493050525 446947 137.93 34350 35250 33950 43800 23600 33700 34663.83 10.18 0 15323 35366 34532 33766 32932 32166 34150 32550 190 10100 500 23590 50 1 37353645 13167 -63.06 6.42 12 1.20 -559.00 5489.00 70800 20240711 -50.21 26400 20250409 33.52 52500 -32.86 20250120 26400 33.52 20250409 70800 -50.21 20240711 26400 33.52 20250409 3.02 Y 089030 500 189 억 3801753 N N 72720 N 00 N
11 20250512 150643 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35050 1350 2 4.01 13804200625 398938 123.11 34350 35250 33950 43800 23600 33700 34602.37 10.18 0 20322 35366 34532 33766 32932 32166 34150 32550 190 10100 500 23590 50 1 37353645 13092 -62.70 6.39 12 1.07 -559.00 5489.00 70800 20240711 -50.49 26400 20250409 32.77 52500 -33.24 20250120 26400 32.77 20250409 70800 -50.49 20240711 26400 32.77 20250409 3.02 Y 089030 500 189 억 3801753 N N 60984 N 00 N
12 20250512 140642 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34550 850 2 2.52 11053571825 320209 98.82 34350 35250 33950 43800 23600 33700 34519.87 10.18 0 10943 35366 34532 33766 32932 32166 34150 32550 190 10100 500 23590 50 1 37353645 12906 -61.81 6.29 12 0.86 -559.00 5489.00 70800 20240711 -51.20 26400 20250409 30.87 52500 -34.19 20250120 26400 30.87 20250409 70800 -51.20 20240711 26400 30.87 20250409 3.02 Y 089030 500 189 억 3801753 N N 60984 N 00 N