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
098460/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
20250513,160704,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17610,700,2,4.14,113831158680,6500789,188.64,17370,17880,17040,21950,11840,16910,17510.32,15.42,0,-468034,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,12090,57.55,3.37,12,9.47,306.00,5232.00,22250,20250218,-20.85,7610,20241209,131.41,22250,-20.85,20250218,8150,116.07,20250102,22250,-20.85,20250218,7610,131.41,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,178610,N,00,N
20250513,150713,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17500,590,2,3.49,107101875265,6117922,177.53,17370,17880,17040,21950,11840,16910,17506.25,15.42,0,-392567,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,12015,57.19,3.34,12,8.91,306.00,5232.00,22250,20250218,-21.35,7610,20241209,129.96,22250,-21.35,20250218,8150,114.72,20250102,22250,-21.35,20250218,7610,129.96,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
20250513,140713,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17440,530,2,3.13,100327616105,5730364,166.28,17370,17880,17040,21950,11840,16910,17508.07,15.42,0,-373568,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,11973,56.99,3.33,12,8.35,306.00,5232.00,22250,20250218,-21.62,7610,20241209,129.17,22250,-21.62,20250218,8150,113.99,20250102,22250,-21.62,20250218,7610,129.17,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
20250513,130714,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17380,470,2,2.78,95611913050,5460017,158.44,17370,17880,17040,21950,11840,16910,17511.28,15.42,0,-344140,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,11932,56.80,3.32,12,7.95,306.00,5232.00,22250,20250218,-21.89,7610,20241209,128.38,22250,-21.89,20250218,8150,113.25,20250102,22250,-21.89,20250218,7610,128.38,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
20250513,120716,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17470,560,2,3.31,90817188985,5184438,150.44,17370,17880,17040,21950,11840,16910,17517.27,15.42,0,-306542,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,11994,57.09,3.34,12,7.55,306.00,5232.00,22250,20250218,-21.48,7610,20241209,129.57,22250,-21.48,20250218,8150,114.36,20250102,22250,-21.48,20250218,7610,129.57,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
20250513,110715,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17720,810,2,4.79,77791705610,4443650,128.95,17370,17880,17040,21950,11840,16910,17506.26,15.42,0,-280813,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,12166,57.91,3.39,12,6.47,306.00,5232.00,22250,20250218,-20.36,7610,20241209,132.85,22250,-20.36,20250218,8150,117.42,20250102,22250,-20.36,20250218,7610,132.85,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
20250513,100717,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17120,210,2,1.24,31112085975,1794396,52.07,17370,17580,17040,21950,11840,16910,17338.47,15.42,0,-126228,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,11754,55.95,3.27,12,2.61,306.00,5232.00,22250,20250218,-23.06,7610,20241209,124.97,22250,-23.06,20250218,8150,110.06,20250102,22250,-23.06,20250218,7610,124.97,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
20250513,090719,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17400,490,2,2.90,9474435415,546299,15.85,17370,17540,17180,21950,11840,16910,17342.95,15.42,0,-97423,17850,17380,16960,16490,16070,17170,16280,69,5040,100,12170,10,1,68654755,11946,56.86,3.33,12,0.80,306.00,5232.00,22250,20250218,-21.80,7610,20241209,128.65,22250,-21.80,20250218,8150,113.50,20250102,22250,-21.80,20250218,7610,128.65,20241209,5.44,Y,098460,100,68 억,,10586656,N,N,142451,N,00,N
20250512,160702,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16910,-480,5,-2.76,58252324260,3446115,62.97,17380,17430,16540,22600,12180,17390,16903.76,15.84,0,-320361,18736,18062,17526,16852,16316,17795,16585,69,5210,100,12520,10,1,68654755,11610,55.26,3.23,12,5.02,306.00,5232.00,22250,20250218,-24.00,7610,20241209,122.21,22250,-24.00,20250218,8150,107.48,20250102,22250,-24.00,20250218,7610,122.21,20241209,5.18,Y,098460,100,68 억,,10876065,N,N,142287,N,00,N
20250512,150710,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16900,-490,5,-2.82,55198553240,3265498,59.67,17380,17430,16540,22600,12180,17390,16903.56,15.84,0,-286594,18736,18062,17526,16852,16316,17795,16585,69,5210,100,12520,10,1,68654755,11603,55.23,3.23,12,4.76,306.00,5232.00,22250,20250218,-24.04,7610,20241209,122.08,22250,-24.04,20250218,8150,107.36,20250102,22250,-24.04,20250218,7610,122.08,20241209,5.18,Y,098460,100,68 억,,10876065,N,N,268565,N,00,N
20250512,140708,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16920,-470,5,-2.70,43719366535,2589370,47.32,17380,17430,16540,22600,12180,17390,16884.17,15.84,0,-205830,18736,18062,17526,16852,16316,17795,16585,69,5210,100,12520,10,1,68654755,11616,55.29,3.23,12,3.77,306.00,5232.00,22250,20250218,-23.96,7610,20241209,122.34,22250,-23.96,20250218,8150,107.61,20250102,22250,-23.96,20250218,7610,122.34,20241209,5.18,Y,098460,100,68 억,,10876065,N,N,268565,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 160704 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17610 700 2 4.14 113831158680 6500789 188.64 17370 17880 17040 21950 11840 16910 17510.32 15.42 0 -468034 17850 17380 16960 16490 16070 17170 16280 69 5040 100 12170 10 1 68654755 12090 57.55 3.37 12 9.47 306.00 5232.00 22250 20250218 -20.85 7610 20241209 131.41 22250 -20.85 20250218 8150 116.07 20250102 22250 -20.85 20250218 7610 131.41 20241209 5.44 Y 098460 100 68 억 10586656 N N 178610 N 00 N
3 20250513 150713 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17500 590 2 3.49 107101875265 6117922 177.53 17370 17880 17040 21950 11840 16910 17506.25 15.42 0 -392567 17850 17380 16960 16490 16070 17170 16280 69 5040 100 12170 10 1 68654755 12015 57.19 3.34 12 8.91 306.00 5232.00 22250 20250218 -21.35 7610 20241209 129.96 22250 -21.35 20250218 8150 114.72 20250102 22250 -21.35 20250218 7610 129.96 20241209 5.44 Y 098460 100 68 억 10586656 N N 142451 N 00 N
4 20250513 140713 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17440 530 2 3.13 100327616105 5730364 166.28 17370 17880 17040 21950 11840 16910 17508.07 15.42 0 -373568 17850 17380 16960 16490 16070 17170 16280 69 5040 100 12170 10 1 68654755 11973 56.99 3.33 12 8.35 306.00 5232.00 22250 20250218 -21.62 7610 20241209 129.17 22250 -21.62 20250218 8150 113.99 20250102 22250 -21.62 20250218 7610 129.17 20241209 5.44 Y 098460 100 68 억 10586656 N N 142451 N 00 N
5 20250513 130714 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17380 470 2 2.78 95611913050 5460017 158.44 17370 17880 17040 21950 11840 16910 17511.28 15.42 0 -344140 17850 17380 16960 16490 16070 17170 16280 69 5040 100 12170 10 1 68654755 11932 56.80 3.32 12 7.95 306.00 5232.00 22250 20250218 -21.89 7610 20241209 128.38 22250 -21.89 20250218 8150 113.25 20250102 22250 -21.89 20250218 7610 128.38 20241209 5.44 Y 098460 100 68 억 10586656 N N 142451 N 00 N
6 20250513 120716 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17470 560 2 3.31 90817188985 5184438 150.44 17370 17880 17040 21950 11840 16910 17517.27 15.42 0 -306542 17850 17380 16960 16490 16070 17170 16280 69 5040 100 12170 10 1 68654755 11994 57.09 3.34 12 7.55 306.00 5232.00 22250 20250218 -21.48 7610 20241209 129.57 22250 -21.48 20250218 8150 114.36 20250102 22250 -21.48 20250218 7610 129.57 20241209 5.44 Y 098460 100 68 억 10586656 N N 142451 N 00 N
7 20250513 110715 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17720 810 2 4.79 77791705610 4443650 128.95 17370 17880 17040 21950 11840 16910 17506.26 15.42 0 -280813 17850 17380 16960 16490 16070 17170 16280 69 5040 100 12170 10 1 68654755 12166 57.91 3.39 12 6.47 306.00 5232.00 22250 20250218 -20.36 7610 20241209 132.85 22250 -20.36 20250218 8150 117.42 20250102 22250 -20.36 20250218 7610 132.85 20241209 5.44 Y 098460 100 68 억 10586656 N N 142451 N 00 N
8 20250513 100717 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17120 210 2 1.24 31112085975 1794396 52.07 17370 17580 17040 21950 11840 16910 17338.47 15.42 0 -126228 17850 17380 16960 16490 16070 17170 16280 69 5040 100 12170 10 1 68654755 11754 55.95 3.27 12 2.61 306.00 5232.00 22250 20250218 -23.06 7610 20241209 124.97 22250 -23.06 20250218 8150 110.06 20250102 22250 -23.06 20250218 7610 124.97 20241209 5.44 Y 098460 100 68 억 10586656 N N 142451 N 00 N
9 20250513 090719 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17400 490 2 2.90 9474435415 546299 15.85 17370 17540 17180 21950 11840 16910 17342.95 15.42 0 -97423 17850 17380 16960 16490 16070 17170 16280 69 5040 100 12170 10 1 68654755 11946 56.86 3.33 12 0.80 306.00 5232.00 22250 20250218 -21.80 7610 20241209 128.65 22250 -21.80 20250218 8150 113.50 20250102 22250 -21.80 20250218 7610 128.65 20241209 5.44 Y 098460 100 68 억 10586656 N N 142451 N 00 N
10 20250512 160702 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16910 -480 5 -2.76 58252324260 3446115 62.97 17380 17430 16540 22600 12180 17390 16903.76 15.84 0 -320361 18736 18062 17526 16852 16316 17795 16585 69 5210 100 12520 10 1 68654755 11610 55.26 3.23 12 5.02 306.00 5232.00 22250 20250218 -24.00 7610 20241209 122.21 22250 -24.00 20250218 8150 107.48 20250102 22250 -24.00 20250218 7610 122.21 20241209 5.18 Y 098460 100 68 억 10876065 N N 142287 N 00 N
11 20250512 150710 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16900 -490 5 -2.82 55198553240 3265498 59.67 17380 17430 16540 22600 12180 17390 16903.56 15.84 0 -286594 18736 18062 17526 16852 16316 17795 16585 69 5210 100 12520 10 1 68654755 11603 55.23 3.23 12 4.76 306.00 5232.00 22250 20250218 -24.04 7610 20241209 122.08 22250 -24.04 20250218 8150 107.36 20250102 22250 -24.04 20250218 7610 122.08 20241209 5.18 Y 098460 100 68 억 10876065 N N 268565 N 00 N
12 20250512 140708 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16920 -470 5 -2.70 43719366535 2589370 47.32 17380 17430 16540 22600 12180 17390 16884.17 15.84 0 -205830 18736 18062 17526 16852 16316 17795 16585 69 5210 100 12520 10 1 68654755 11616 55.29 3.23 12 3.77 306.00 5232.00 22250 20250218 -23.96 7610 20241209 122.34 22250 -23.96 20250218 8150 107.61 20250102 22250 -23.96 20250218 7610 122.34 20241209 5.18 Y 098460 100 68 억 10876065 N N 268565 N 00 N