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
232140/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
20250513,160922,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10390,-110,5,-1.05,5682131420,537635,93.13,10720,10810,10320,13650,7350,10500,10568.76,0.98,0,-3743,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8525,77.54,2.62,12,0.66,134.00,3966.00,22950,20240613,-54.73,8270,20241210,25.63,13540,-23.26,20250219,9220,12.69,20250409,22950,-54.73,20240613,8270,25.63,20241210,2.34,Y,232140,100,82 억,,801101,N,N,25804,N,00,N
20250513,150934,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10390,-110,5,-1.05,5544982810,524450,90.84,10720,10810,10320,13650,7350,10500,10572.95,0.98,0,-1218,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8525,77.54,2.62,12,0.64,134.00,3966.00,22950,20240613,-54.73,8270,20241210,25.63,13540,-23.26,20250219,9220,12.69,20250409,22950,-54.73,20240613,8270,25.63,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
20250513,140935,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10350,-150,5,-1.43,5389830970,509500,88.25,10720,10810,10320,13650,7350,10500,10578.67,0.98,0,1804,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8492,77.24,2.61,12,0.62,134.00,3966.00,22950,20240613,-54.90,8270,20241210,25.15,13540,-23.56,20250219,9220,12.26,20250409,22950,-54.90,20240613,8270,25.15,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
20250513,130936,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10400,-100,5,-0.95,5174636760,488720,84.65,10720,10810,10320,13650,7350,10500,10588.14,0.98,0,3528,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8533,77.61,2.62,12,0.60,134.00,3966.00,22950,20240613,-54.68,8270,20241210,25.76,13540,-23.19,20250219,9220,12.80,20250409,22950,-54.68,20240613,8270,25.76,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
20250513,120939,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10480,-20,5,-0.19,4451311460,419273,72.62,10720,10810,10460,13650,7350,10500,10616.74,0.98,0,14584,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8598,78.21,2.64,12,0.51,134.00,3966.00,22950,20240613,-54.34,8270,20241210,26.72,13540,-22.60,20250219,9220,13.67,20250409,22950,-54.34,20240613,8270,26.72,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
20250513,110938,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10550,50,2,0.48,3936263010,370203,64.12,10720,10810,10480,13650,7350,10500,10632.72,0.98,0,27189,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8656,78.73,2.66,12,0.45,134.00,3966.00,22950,20240613,-54.03,8270,20241210,27.57,13540,-22.08,20250219,9220,14.43,20250409,22950,-54.03,20240613,8270,27.57,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
20250513,100938,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10510,10,2,0.10,3410634280,320586,55.53,10720,10810,10480,13650,7350,10500,10638.75,0.98,0,21494,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8623,78.43,2.65,12,0.39,134.00,3966.00,22950,20240613,-54.20,8270,20241210,27.09,13540,-22.38,20250219,9220,13.99,20250409,22950,-54.20,20240613,8270,27.09,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
20250513,090942,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10760,260,2,2.48,1480983995,138322,23.96,10720,10810,10620,13650,7350,10500,10706.79,0.98,0,-17195,10853,10676,10353,10176,9853,10765,10265,82,3150,100,7350,10,1,82045350,8828,80.30,2.71,12,0.17,134.00,3966.00,22950,20240613,-53.12,8270,20241210,30.11,13540,-20.53,20250219,9220,16.70,20250409,22950,-53.12,20240613,8270,30.11,20241210,2.34,Y,232140,100,82 억,,801101,N,N,42561,N,00,N
20250512,160918,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10500,500,2,5.00,5954797665,577324,226.87,10150,10530,10030,13000,7000,10000,10314.25,0.77,0,113245,10313,10156,10033,9876,9753,10095,9815,82,3000,100,7000,10,1,82045350,8615,78.36,2.65,12,0.70,134.00,3966.00,22950,20240613,-54.25,8270,20241210,26.96,13540,-22.45,20250219,9220,13.88,20250409,22950,-54.25,20240613,8270,26.96,20241210,2.36,Y,232140,100,82 억,,635793,N,N,42549,N,00,N
20250512,150928,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10450,450,2,4.50,5134672370,499181,196.16,10150,10490,10030,13000,7000,10000,10286.19,0.77,0,116100,10313,10156,10033,9876,9753,10095,9815,82,3000,100,7000,10,1,82045350,8574,77.99,2.63,12,0.61,134.00,3966.00,22950,20240613,-54.47,8270,20241210,26.36,13540,-22.82,20250219,9220,13.34,20250409,22950,-54.47,20240613,8270,26.36,20241210,2.36,Y,232140,100,82 억,,635793,N,N,51425,N,00,N
20250512,140927,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10340,340,2,3.40,3480400790,340183,133.68,10150,10380,10030,13000,7000,10000,10230.97,0.77,0,98151,10313,10156,10033,9876,9753,10095,9815,82,3000,100,7000,10,1,82045350,8483,77.16,2.61,12,0.41,134.00,3966.00,22950,20240613,-54.95,8270,20241210,25.03,13540,-23.63,20250219,9220,12.15,20250409,22950,-54.95,20240613,8270,25.03,20241210,2.36,Y,232140,100,82 억,,635793,N,N,51425,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 160922 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10390 -110 5 -1.05 5682131420 537635 93.13 10720 10810 10320 13650 7350 10500 10568.76 0.98 0 -3743 10853 10676 10353 10176 9853 10765 10265 82 3150 100 7350 10 1 82045350 8525 77.54 2.62 12 0.66 134.00 3966.00 22950 20240613 -54.73 8270 20241210 25.63 13540 -23.26 20250219 9220 12.69 20250409 22950 -54.73 20240613 8270 25.63 20241210 2.34 Y 232140 100 82 억 801101 N N 25804 N 00 N
3 20250513 150934 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10390 -110 5 -1.05 5544982810 524450 90.84 10720 10810 10320 13650 7350 10500 10572.95 0.98 0 -1218 10853 10676 10353 10176 9853 10765 10265 82 3150 100 7350 10 1 82045350 8525 77.54 2.62 12 0.64 134.00 3966.00 22950 20240613 -54.73 8270 20241210 25.63 13540 -23.26 20250219 9220 12.69 20250409 22950 -54.73 20240613 8270 25.63 20241210 2.34 Y 232140 100 82 억 801101 N N 42561 N 00 N
4 20250513 140935 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10350 -150 5 -1.43 5389830970 509500 88.25 10720 10810 10320 13650 7350 10500 10578.67 0.98 0 1804 10853 10676 10353 10176 9853 10765 10265 82 3150 100 7350 10 1 82045350 8492 77.24 2.61 12 0.62 134.00 3966.00 22950 20240613 -54.90 8270 20241210 25.15 13540 -23.56 20250219 9220 12.26 20250409 22950 -54.90 20240613 8270 25.15 20241210 2.34 Y 232140 100 82 억 801101 N N 42561 N 00 N
5 20250513 130936 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10400 -100 5 -0.95 5174636760 488720 84.65 10720 10810 10320 13650 7350 10500 10588.14 0.98 0 3528 10853 10676 10353 10176 9853 10765 10265 82 3150 100 7350 10 1 82045350 8533 77.61 2.62 12 0.60 134.00 3966.00 22950 20240613 -54.68 8270 20241210 25.76 13540 -23.19 20250219 9220 12.80 20250409 22950 -54.68 20240613 8270 25.76 20241210 2.34 Y 232140 100 82 억 801101 N N 42561 N 00 N
6 20250513 120939 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10480 -20 5 -0.19 4451311460 419273 72.62 10720 10810 10460 13650 7350 10500 10616.74 0.98 0 14584 10853 10676 10353 10176 9853 10765 10265 82 3150 100 7350 10 1 82045350 8598 78.21 2.64 12 0.51 134.00 3966.00 22950 20240613 -54.34 8270 20241210 26.72 13540 -22.60 20250219 9220 13.67 20250409 22950 -54.34 20240613 8270 26.72 20241210 2.34 Y 232140 100 82 억 801101 N N 42561 N 00 N
7 20250513 110938 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10550 50 2 0.48 3936263010 370203 64.12 10720 10810 10480 13650 7350 10500 10632.72 0.98 0 27189 10853 10676 10353 10176 9853 10765 10265 82 3150 100 7350 10 1 82045350 8656 78.73 2.66 12 0.45 134.00 3966.00 22950 20240613 -54.03 8270 20241210 27.57 13540 -22.08 20250219 9220 14.43 20250409 22950 -54.03 20240613 8270 27.57 20241210 2.34 Y 232140 100 82 억 801101 N N 42561 N 00 N
8 20250513 100938 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10510 10 2 0.10 3410634280 320586 55.53 10720 10810 10480 13650 7350 10500 10638.75 0.98 0 21494 10853 10676 10353 10176 9853 10765 10265 82 3150 100 7350 10 1 82045350 8623 78.43 2.65 12 0.39 134.00 3966.00 22950 20240613 -54.20 8270 20241210 27.09 13540 -22.38 20250219 9220 13.99 20250409 22950 -54.20 20240613 8270 27.09 20241210 2.34 Y 232140 100 82 억 801101 N N 42561 N 00 N
9 20250513 090942 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10760 260 2 2.48 1480983995 138322 23.96 10720 10810 10620 13650 7350 10500 10706.79 0.98 0 -17195 10853 10676 10353 10176 9853 10765 10265 82 3150 100 7350 10 1 82045350 8828 80.30 2.71 12 0.17 134.00 3966.00 22950 20240613 -53.12 8270 20241210 30.11 13540 -20.53 20250219 9220 16.70 20250409 22950 -53.12 20240613 8270 30.11 20241210 2.34 Y 232140 100 82 억 801101 N N 42561 N 00 N
10 20250512 160918 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10500 500 2 5.00 5954797665 577324 226.87 10150 10530 10030 13000 7000 10000 10314.25 0.77 0 113245 10313 10156 10033 9876 9753 10095 9815 82 3000 100 7000 10 1 82045350 8615 78.36 2.65 12 0.70 134.00 3966.00 22950 20240613 -54.25 8270 20241210 26.96 13540 -22.45 20250219 9220 13.88 20250409 22950 -54.25 20240613 8270 26.96 20241210 2.36 Y 232140 100 82 억 635793 N N 42549 N 00 N
11 20250512 150928 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10450 450 2 4.50 5134672370 499181 196.16 10150 10490 10030 13000 7000 10000 10286.19 0.77 0 116100 10313 10156 10033 9876 9753 10095 9815 82 3000 100 7000 10 1 82045350 8574 77.99 2.63 12 0.61 134.00 3966.00 22950 20240613 -54.47 8270 20241210 26.36 13540 -22.82 20250219 9220 13.34 20250409 22950 -54.47 20240613 8270 26.36 20241210 2.36 Y 232140 100 82 억 635793 N N 51425 N 00 N
12 20250512 140927 55 40.00 KSQ150 기계·장비 N N N Y 40 N 10340 340 2 3.40 3480400790 340183 133.68 10150 10380 10030 13000 7000 10000 10230.97 0.77 0 98151 10313 10156 10033 9876 9753 10095 9815 82 3000 100 7000 10 1 82045350 8483 77.16 2.61 12 0.41 134.00 3966.00 22950 20240613 -54.95 8270 20241210 25.03 13540 -23.63 20250219 9220 12.15 20250409 22950 -54.95 20240613 8270 25.03 20241210 2.36 Y 232140 100 82 억 635793 N N 51425 N 00 N