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
372170/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
20250513,161117,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32500,-1350,5,-3.99,889414225,26918,147.76,34300,34300,32350,44000,23700,33850,33041.62,1.60,0,-6810,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2593,6.99,1.31,12,0.34,4649.00,24722.00,91500,20240611,-64.48,28750,20250409,13.04,44550,-27.05,20250224,28750,13.04,20250409,91500,-64.48,20240611,28750,13.04,20250409,1.82,Y,372170,100,7 억,,128020,N,N,3073,N,00,N
20250513,151132,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32500,-1350,5,-3.99,851532775,25752,141.36,34300,34300,32350,44000,23700,33850,33066.67,1.60,0,-6201,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2593,6.99,1.31,12,0.32,4649.00,24722.00,91500,20240611,-64.48,28750,20250409,13.04,44550,-27.05,20250224,28750,13.04,20250409,91500,-64.48,20240611,28750,13.04,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
20250513,141133,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32500,-1350,5,-3.99,796473575,24059,132.07,34300,34300,32350,44000,23700,33850,33105.02,1.60,0,-5123,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2593,6.99,1.31,12,0.30,4649.00,24722.00,91500,20240611,-64.48,28750,20250409,13.04,44550,-27.05,20250224,28750,13.04,20250409,91500,-64.48,20240611,28750,13.04,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
20250513,131134,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33050,-800,5,-2.36,443580225,13257,72.77,34300,34300,33050,44000,23700,33850,33460.08,1.60,0,-3427,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2637,7.11,1.34,12,0.17,4649.00,24722.00,91500,20240611,-63.88,28750,20250409,14.96,44550,-25.81,20250224,28750,14.96,20250409,91500,-63.88,20240611,28750,14.96,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
20250513,121138,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33150,-700,5,-2.07,399921775,11940,65.54,34300,34300,33100,44000,23700,33850,33494.29,1.60,0,-2647,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2645,7.13,1.34,12,0.15,4649.00,24722.00,91500,20240611,-63.77,28750,20250409,15.30,44550,-25.59,20250224,28750,15.30,20250409,91500,-63.77,20240611,28750,15.30,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
20250513,111136,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33450,-400,5,-1.18,278372475,8279,45.45,34300,34300,33300,44000,23700,33850,33623.92,1.60,0,-387,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2669,7.20,1.35,12,0.10,4649.00,24722.00,91500,20240611,-63.44,28750,20250409,16.35,44550,-24.92,20250224,28750,16.35,20250409,91500,-63.44,20240611,28750,16.35,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
20250513,101137,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33450,-400,5,-1.18,189982850,5636,30.94,34300,34300,33300,44000,23700,33850,33708.81,1.60,0,-550,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2669,7.20,1.35,12,0.07,4649.00,24722.00,91500,20240611,-63.44,28750,20250409,16.35,44550,-24.92,20250224,28750,16.35,20250409,91500,-63.44,20240611,28750,16.35,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
20250513,091142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34050,200,2,0.59,46715100,1372,7.53,34300,34300,33500,44000,23700,33850,34048.91,1.60,0,-335,34550,34200,33650,33300,32750,34375,33475,8,10150,100,23690,50,1,7979048,2717,7.32,1.38,12,0.02,4649.00,24722.00,91500,20240611,-62.79,28750,20250409,18.43,44550,-23.57,20250224,28750,18.43,20250409,91500,-62.79,20240611,28750,18.43,20250409,1.82,Y,372170,100,7 억,,128020,N,N,2052,N,00,N
20250512,161113,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,650,2,1.96,612552000,18217,133.71,33550,34000,33100,43150,23250,33200,33625.30,1.49,0,9107,34933,34066,33633,32766,32333,33850,32550,8,9950,100,23240,50,1,7979048,2701,7.28,1.37,12,0.23,4649.00,24722.00,91500,20240611,-63.01,28750,20250409,17.74,44550,-24.02,20250224,28750,17.74,20250409,91500,-63.01,20240611,28750,17.74,20250409,1.83,Y,372170,100,7 억,,119234,N,N,2052,N,00,N
20250512,151126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33800,600,2,1.81,587423600,17474,128.26,33550,34000,33100,43150,23250,33200,33617.01,1.49,0,8828,34933,34066,33633,32766,32333,33850,32550,8,9950,100,23240,50,1,7979048,2697,7.27,1.37,12,0.22,4649.00,24722.00,91500,20240611,-63.06,28750,20250409,17.57,44550,-24.13,20250224,28750,17.57,20250409,91500,-63.06,20240611,28750,17.57,20250409,1.83,Y,372170,100,7 억,,119234,N,N,1182,N,00,N
20250512,141124,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33850,650,2,1.96,507815650,15119,110.97,33550,34000,33100,43150,23250,33200,33587.91,1.49,0,7842,34933,34066,33633,32766,32333,33850,32550,8,9950,100,23240,50,1,7979048,2701,7.28,1.37,12,0.19,4649.00,24722.00,91500,20240611,-63.01,28750,20250409,17.74,44550,-24.02,20250224,28750,17.74,20250409,91500,-63.01,20240611,28750,17.74,20250409,1.83,Y,372170,100,7 억,,119234,N,N,1182,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 161117 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32500 -1350 5 -3.99 889414225 26918 147.76 34300 34300 32350 44000 23700 33850 33041.62 1.60 0 -6810 34550 34200 33650 33300 32750 34375 33475 8 10150 100 23690 50 1 7979048 2593 6.99 1.31 12 0.34 4649.00 24722.00 91500 20240611 -64.48 28750 20250409 13.04 44550 -27.05 20250224 28750 13.04 20250409 91500 -64.48 20240611 28750 13.04 20250409 1.82 Y 372170 100 7 억 128020 N N 3073 N 00 N
3 20250513 151132 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32500 -1350 5 -3.99 851532775 25752 141.36 34300 34300 32350 44000 23700 33850 33066.67 1.60 0 -6201 34550 34200 33650 33300 32750 34375 33475 8 10150 100 23690 50 1 7979048 2593 6.99 1.31 12 0.32 4649.00 24722.00 91500 20240611 -64.48 28750 20250409 13.04 44550 -27.05 20250224 28750 13.04 20250409 91500 -64.48 20240611 28750 13.04 20250409 1.82 Y 372170 100 7 억 128020 N N 2052 N 00 N
4 20250513 141133 55 40.00 KSQ150 기계·장비 N N N Y 40 N 32500 -1350 5 -3.99 796473575 24059 132.07 34300 34300 32350 44000 23700 33850 33105.02 1.60 0 -5123 34550 34200 33650 33300 32750 34375 33475 8 10150 100 23690 50 1 7979048 2593 6.99 1.31 12 0.30 4649.00 24722.00 91500 20240611 -64.48 28750 20250409 13.04 44550 -27.05 20250224 28750 13.04 20250409 91500 -64.48 20240611 28750 13.04 20250409 1.82 Y 372170 100 7 억 128020 N N 2052 N 00 N
5 20250513 131134 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33050 -800 5 -2.36 443580225 13257 72.77 34300 34300 33050 44000 23700 33850 33460.08 1.60 0 -3427 34550 34200 33650 33300 32750 34375 33475 8 10150 100 23690 50 1 7979048 2637 7.11 1.34 12 0.17 4649.00 24722.00 91500 20240611 -63.88 28750 20250409 14.96 44550 -25.81 20250224 28750 14.96 20250409 91500 -63.88 20240611 28750 14.96 20250409 1.82 Y 372170 100 7 억 128020 N N 2052 N 00 N
6 20250513 121138 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33150 -700 5 -2.07 399921775 11940 65.54 34300 34300 33100 44000 23700 33850 33494.29 1.60 0 -2647 34550 34200 33650 33300 32750 34375 33475 8 10150 100 23690 50 1 7979048 2645 7.13 1.34 12 0.15 4649.00 24722.00 91500 20240611 -63.77 28750 20250409 15.30 44550 -25.59 20250224 28750 15.30 20250409 91500 -63.77 20240611 28750 15.30 20250409 1.82 Y 372170 100 7 억 128020 N N 2052 N 00 N
7 20250513 111136 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33450 -400 5 -1.18 278372475 8279 45.45 34300 34300 33300 44000 23700 33850 33623.92 1.60 0 -387 34550 34200 33650 33300 32750 34375 33475 8 10150 100 23690 50 1 7979048 2669 7.20 1.35 12 0.10 4649.00 24722.00 91500 20240611 -63.44 28750 20250409 16.35 44550 -24.92 20250224 28750 16.35 20250409 91500 -63.44 20240611 28750 16.35 20250409 1.82 Y 372170 100 7 억 128020 N N 2052 N 00 N
8 20250513 101137 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33450 -400 5 -1.18 189982850 5636 30.94 34300 34300 33300 44000 23700 33850 33708.81 1.60 0 -550 34550 34200 33650 33300 32750 34375 33475 8 10150 100 23690 50 1 7979048 2669 7.20 1.35 12 0.07 4649.00 24722.00 91500 20240611 -63.44 28750 20250409 16.35 44550 -24.92 20250224 28750 16.35 20250409 91500 -63.44 20240611 28750 16.35 20250409 1.82 Y 372170 100 7 억 128020 N N 2052 N 00 N
9 20250513 091142 55 40.00 KSQ150 기계·장비 N N N Y 40 N 34050 200 2 0.59 46715100 1372 7.53 34300 34300 33500 44000 23700 33850 34048.91 1.60 0 -335 34550 34200 33650 33300 32750 34375 33475 8 10150 100 23690 50 1 7979048 2717 7.32 1.38 12 0.02 4649.00 24722.00 91500 20240611 -62.79 28750 20250409 18.43 44550 -23.57 20250224 28750 18.43 20250409 91500 -62.79 20240611 28750 18.43 20250409 1.82 Y 372170 100 7 억 128020 N N 2052 N 00 N
10 20250512 161113 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33850 650 2 1.96 612552000 18217 133.71 33550 34000 33100 43150 23250 33200 33625.30 1.49 0 9107 34933 34066 33633 32766 32333 33850 32550 8 9950 100 23240 50 1 7979048 2701 7.28 1.37 12 0.23 4649.00 24722.00 91500 20240611 -63.01 28750 20250409 17.74 44550 -24.02 20250224 28750 17.74 20250409 91500 -63.01 20240611 28750 17.74 20250409 1.83 Y 372170 100 7 억 119234 N N 2052 N 00 N
11 20250512 151126 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33800 600 2 1.81 587423600 17474 128.26 33550 34000 33100 43150 23250 33200 33617.01 1.49 0 8828 34933 34066 33633 32766 32333 33850 32550 8 9950 100 23240 50 1 7979048 2697 7.27 1.37 12 0.22 4649.00 24722.00 91500 20240611 -63.06 28750 20250409 17.57 44550 -24.13 20250224 28750 17.57 20250409 91500 -63.06 20240611 28750 17.57 20250409 1.83 Y 372170 100 7 억 119234 N N 1182 N 00 N
12 20250512 141124 55 40.00 KSQ150 기계·장비 N N N Y 40 N 33850 650 2 1.96 507815650 15119 110.97 33550 34000 33100 43150 23250 33200 33587.91 1.49 0 7842 34933 34066 33633 32766 32333 33850 32550 8 9950 100 23240 50 1 7979048 2701 7.28 1.37 12 0.19 4649.00 24722.00 91500 20240611 -63.01 28750 20250409 17.74 44550 -24.02 20250224 28750 17.74 20250409 91500 -63.01 20240611 28750 17.74 20250409 1.83 Y 372170 100 7 억 119234 N N 1182 N 00 N