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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039030/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
20250512,160425,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,126800,9900,2,8.47,16971869800,137054,199.48,118800,127200,118000,151900,81900,116900,123831.33,21.86,0,21810,122500,119700,117700,114900,112900,118700,113900,62,35000,500,84160,100,1,12319550,15621,36.46,2.55,12,1.11,3478.00,49744.00,256000,20240429,-50.47,111200,20250409,14.03,175400,-27.71,20250107,111200,14.03,20250409,241000,-47.39,20240521,111200,14.03,20250409,2.50,Y,039030,500,61 억,,2693315,N,N,1457,N,00,N
20250512,150429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,126100,9200,2,7.87,15706985200,127051,184.93,118800,127200,118000,151900,81900,116900,123627.40,21.86,0,21484,122500,119700,117700,114900,112900,118700,113900,62,35000,500,84160,100,1,12319550,15535,36.26,2.53,12,1.03,3478.00,49744.00,256000,20240429,-50.74,111200,20250409,13.40,175400,-28.11,20250107,111200,13.40,20250409,241000,-47.68,20240521,111200,13.40,20250409,2.50,Y,039030,500,61 억,,2693315,N,N,12618,N,00,N
20250512,140429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,126300,9400,2,8.04,13815043650,112048,163.09,118800,127200,118000,151900,81900,116900,123295.76,21.86,0,24549,122500,119700,117700,114900,112900,118700,113900,62,35000,500,84160,100,1,12319550,15560,36.31,2.54,12,0.91,3478.00,49744.00,256000,20240429,-50.66,111200,20250409,13.58,175400,-27.99,20250107,111200,13.58,20250409,241000,-47.59,20240521,111200,13.58,20250409,2.50,Y,039030,500,61 억,,2693315,N,N,12618,N,00,N
20250512,130427,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,124400,7500,2,6.42,10397366000,84952,123.65,118800,125700,118000,151900,81900,116900,122391.07,21.86,0,18266,122500,119700,117700,114900,112900,118700,113900,62,35000,500,84160,100,1,12319550,15326,35.77,2.50,12,0.69,3478.00,49744.00,256000,20240429,-51.41,111200,20250409,11.87,175400,-29.08,20250107,111200,11.87,20250409,241000,-48.38,20240521,111200,11.87,20250409,2.50,Y,039030,500,61 억,,2693315,N,N,12618,N,00,N
20250512,120430,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,123800,6900,2,5.90,9000495450,73694,107.26,118800,125700,118000,151900,81900,116900,122133.35,21.86,0,14590,122500,119700,117700,114900,112900,118700,113900,62,35000,500,84160,100,1,12319550,15252,35.60,2.49,12,0.60,3478.00,49744.00,256000,20240429,-51.64,111200,20250409,11.33,175400,-29.42,20250107,111200,11.33,20250409,241000,-48.63,20240521,111200,11.33,20250409,2.50,Y,039030,500,61 억,,2693315,N,N,12618,N,00,N
20250512,110429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,122900,6000,2,5.13,5624127800,46595,67.82,118800,123300,118000,151900,81900,116900,120702.39,21.86,0,10637,122500,119700,117700,114900,112900,118700,113900,62,35000,500,84160,100,1,12319550,15141,35.34,2.47,12,0.38,3478.00,49744.00,256000,20240429,-51.99,111200,20250409,10.52,175400,-29.93,20250107,111200,10.52,20250409,241000,-49.00,20240521,111200,10.52,20250409,2.50,Y,039030,500,61 억,,2693315,N,N,12618,N,00,N
20250512,100428,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,118800,1900,2,1.63,1815345950,15240,22.18,118800,120300,118000,151900,81900,116900,119117.19,21.86,0,810,122500,119700,117700,114900,112900,118700,113900,62,35000,500,84160,100,1,12319550,14636,34.16,2.39,12,0.12,3478.00,49744.00,256000,20240429,-53.59,111200,20250409,6.83,175400,-32.27,20250107,111200,6.83,20250409,241000,-50.71,20240521,111200,6.83,20250409,2.50,Y,039030,500,61 억,,2693315,N,N,12618,N,00,N
20250512,090429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,119900,3000,2,2.57,485948000,4065,5.92,118800,120300,118400,151900,81900,116900,119544.40,21.86,0,1961,122500,119700,117700,114900,112900,118700,113900,62,35000,500,84160,100,1,12319550,14771,34.47,2.41,12,0.03,3478.00,49744.00,256000,20240429,-53.16,111200,20250409,7.82,175400,-31.64,20250107,111200,7.82,20250409,241000,-50.25,20240521,111200,7.82,20250409,2.50,Y,039030,500,61 억,,2693315,N,N,12618,N,00,N
20250509,160427,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,116900,-2200,5,-1.85,8011909500,68704,68.83,120500,120500,115700,154800,83400,119100,116614.63,21.85,0,-20833,124100,121600,119900,117400,115700,122850,118650,62,35700,500,85750,100,1,12319550,14402,33.61,2.35,12,0.56,3478.00,49744.00,256000,20240429,-54.34,111200,20250409,5.13,175400,-33.35,20250107,111200,5.13,20250409,252500,-53.70,20240509,111200,5.13,20250409,2.50,Y,039030,500,61 억,,2692197,N,N,12618,N,00,N
20250509,150429,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,116600,-2500,5,-2.10,7314500100,62727,62.84,120500,120500,115700,154800,83400,119100,116608.48,21.85,0,-20577,124100,121600,119900,117400,115700,122850,118650,62,35700,500,85750,100,1,12319550,14365,33.53,2.34,12,0.51,3478.00,49744.00,256000,20240429,-54.45,111200,20250409,4.86,175400,-33.52,20250107,111200,4.86,20250409,252500,-53.82,20240509,111200,4.86,20250409,2.50,Y,039030,500,61 억,,2692197,N,N,3005,N,00,N
20250509,140427,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,116400,-2700,5,-2.27,6434455650,55165,55.27,120500,120500,115700,154800,83400,119100,116640.18,21.85,0,-20597,124100,121600,119900,117400,115700,122850,118650,62,35700,500,85750,100,1,12319550,14340,33.47,2.34,12,0.45,3478.00,49744.00,256000,20240429,-54.53,111200,20250409,4.68,175400,-33.64,20250107,111200,4.68,20250409,252500,-53.90,20240509,111200,4.68,20250409,2.50,Y,039030,500,61 억,,2692197,N,N,3005,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 20250512 160425 55 30.00 KSQ150 기계·장비 N N N Y 40 N 126800 9900 2 8.47 16971869800 137054 199.48 118800 127200 118000 151900 81900 116900 123831.33 21.86 0 21810 122500 119700 117700 114900 112900 118700 113900 62 35000 500 84160 100 1 12319550 15621 36.46 2.55 12 1.11 3478.00 49744.00 256000 20240429 -50.47 111200 20250409 14.03 175400 -27.71 20250107 111200 14.03 20250409 241000 -47.39 20240521 111200 14.03 20250409 2.50 Y 039030 500 61 억 2693315 N N 1457 N 00 N
3 20250512 150429 55 30.00 KSQ150 기계·장비 N N N Y 40 N 126100 9200 2 7.87 15706985200 127051 184.93 118800 127200 118000 151900 81900 116900 123627.40 21.86 0 21484 122500 119700 117700 114900 112900 118700 113900 62 35000 500 84160 100 1 12319550 15535 36.26 2.53 12 1.03 3478.00 49744.00 256000 20240429 -50.74 111200 20250409 13.40 175400 -28.11 20250107 111200 13.40 20250409 241000 -47.68 20240521 111200 13.40 20250409 2.50 Y 039030 500 61 억 2693315 N N 12618 N 00 N
4 20250512 140429 55 30.00 KSQ150 기계·장비 N N N Y 40 N 126300 9400 2 8.04 13815043650 112048 163.09 118800 127200 118000 151900 81900 116900 123295.76 21.86 0 24549 122500 119700 117700 114900 112900 118700 113900 62 35000 500 84160 100 1 12319550 15560 36.31 2.54 12 0.91 3478.00 49744.00 256000 20240429 -50.66 111200 20250409 13.58 175400 -27.99 20250107 111200 13.58 20250409 241000 -47.59 20240521 111200 13.58 20250409 2.50 Y 039030 500 61 억 2693315 N N 12618 N 00 N
5 20250512 130427 55 30.00 KSQ150 기계·장비 N N N Y 40 N 124400 7500 2 6.42 10397366000 84952 123.65 118800 125700 118000 151900 81900 116900 122391.07 21.86 0 18266 122500 119700 117700 114900 112900 118700 113900 62 35000 500 84160 100 1 12319550 15326 35.77 2.50 12 0.69 3478.00 49744.00 256000 20240429 -51.41 111200 20250409 11.87 175400 -29.08 20250107 111200 11.87 20250409 241000 -48.38 20240521 111200 11.87 20250409 2.50 Y 039030 500 61 억 2693315 N N 12618 N 00 N
6 20250512 120430 55 30.00 KSQ150 기계·장비 N N N Y 40 N 123800 6900 2 5.90 9000495450 73694 107.26 118800 125700 118000 151900 81900 116900 122133.35 21.86 0 14590 122500 119700 117700 114900 112900 118700 113900 62 35000 500 84160 100 1 12319550 15252 35.60 2.49 12 0.60 3478.00 49744.00 256000 20240429 -51.64 111200 20250409 11.33 175400 -29.42 20250107 111200 11.33 20250409 241000 -48.63 20240521 111200 11.33 20250409 2.50 Y 039030 500 61 억 2693315 N N 12618 N 00 N
7 20250512 110429 55 30.00 KSQ150 기계·장비 N N N Y 40 N 122900 6000 2 5.13 5624127800 46595 67.82 118800 123300 118000 151900 81900 116900 120702.39 21.86 0 10637 122500 119700 117700 114900 112900 118700 113900 62 35000 500 84160 100 1 12319550 15141 35.34 2.47 12 0.38 3478.00 49744.00 256000 20240429 -51.99 111200 20250409 10.52 175400 -29.93 20250107 111200 10.52 20250409 241000 -49.00 20240521 111200 10.52 20250409 2.50 Y 039030 500 61 억 2693315 N N 12618 N 00 N
8 20250512 100428 55 30.00 KSQ150 기계·장비 N N N Y 40 N 118800 1900 2 1.63 1815345950 15240 22.18 118800 120300 118000 151900 81900 116900 119117.19 21.86 0 810 122500 119700 117700 114900 112900 118700 113900 62 35000 500 84160 100 1 12319550 14636 34.16 2.39 12 0.12 3478.00 49744.00 256000 20240429 -53.59 111200 20250409 6.83 175400 -32.27 20250107 111200 6.83 20250409 241000 -50.71 20240521 111200 6.83 20250409 2.50 Y 039030 500 61 억 2693315 N N 12618 N 00 N
9 20250512 090429 55 30.00 KSQ150 기계·장비 N N N Y 40 N 119900 3000 2 2.57 485948000 4065 5.92 118800 120300 118400 151900 81900 116900 119544.40 21.86 0 1961 122500 119700 117700 114900 112900 118700 113900 62 35000 500 84160 100 1 12319550 14771 34.47 2.41 12 0.03 3478.00 49744.00 256000 20240429 -53.16 111200 20250409 7.82 175400 -31.64 20250107 111200 7.82 20250409 241000 -50.25 20240521 111200 7.82 20250409 2.50 Y 039030 500 61 억 2693315 N N 12618 N 00 N
10 20250509 160427 55 30.00 KSQ150 기계·장비 N N N Y 40 N 116900 -2200 5 -1.85 8011909500 68704 68.83 120500 120500 115700 154800 83400 119100 116614.63 21.85 0 -20833 124100 121600 119900 117400 115700 122850 118650 62 35700 500 85750 100 1 12319550 14402 33.61 2.35 12 0.56 3478.00 49744.00 256000 20240429 -54.34 111200 20250409 5.13 175400 -33.35 20250107 111200 5.13 20250409 252500 -53.70 20240509 111200 5.13 20250409 2.50 Y 039030 500 61 억 2692197 N N 12618 N 00 N
11 20250509 150429 55 30.00 KSQ150 기계·장비 N N N Y 40 N 116600 -2500 5 -2.10 7314500100 62727 62.84 120500 120500 115700 154800 83400 119100 116608.48 21.85 0 -20577 124100 121600 119900 117400 115700 122850 118650 62 35700 500 85750 100 1 12319550 14365 33.53 2.34 12 0.51 3478.00 49744.00 256000 20240429 -54.45 111200 20250409 4.86 175400 -33.52 20250107 111200 4.86 20250409 252500 -53.82 20240509 111200 4.86 20250409 2.50 Y 039030 500 61 억 2692197 N N 3005 N 00 N
12 20250509 140427 55 30.00 KSQ150 기계·장비 N N N Y 40 N 116400 -2700 5 -2.27 6434455650 55165 55.27 120500 120500 115700 154800 83400 119100 116640.18 21.85 0 -20597 124100 121600 119900 117400 115700 122850 118650 62 35700 500 85750 100 1 12319550 14340 33.47 2.34 12 0.45 3478.00 49744.00 256000 20240429 -54.53 111200 20250409 4.68 175400 -33.64 20250107 111200 4.68 20250409 252500 -53.90 20240509 111200 4.68 20250409 2.50 Y 039030 500 61 억 2692197 N N 3005 N 00 N