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
084370/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
20250512,160624,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35950,2250,2,6.68,5601224475,160635,272.72,34100,36000,33800,43800,23600,33700,34868.65,30.38,0,35350,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,8238,13.02,1.97,12,0.70,2761.00,18272.00,60000,20240528,-40.08,30300,20241220,18.65,49450,-27.30,20250219,30550,17.68,20250103,60000,-40.08,20240528,30300,18.65,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,11339,N,00,N
20250512,150631,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35700,2000,2,5.93,5327368075,153004,259.76,34100,35950,33800,43800,23600,33700,34818.49,30.38,0,36360,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,8181,12.93,1.95,12,0.67,2761.00,18272.00,60000,20240528,-40.50,30300,20241220,17.82,49450,-27.81,20250219,30550,16.86,20250103,60000,-40.50,20240528,30300,17.82,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,3036,N,00,N
20250512,140630,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35550,1850,2,5.49,4261911750,123173,209.12,34100,35600,33800,43800,23600,33700,34601.02,30.38,0,34836,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,8147,12.88,1.95,12,0.54,2761.00,18272.00,60000,20240528,-40.75,30300,20241220,17.33,49450,-28.11,20250219,30550,16.37,20250103,60000,-40.75,20240528,30300,17.33,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,3036,N,00,N
20250512,130629,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35000,1300,2,3.86,3287370800,95546,162.21,34100,35250,33800,43800,23600,33700,34406.16,30.38,0,25562,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,8021,12.68,1.92,12,0.42,2761.00,18272.00,60000,20240528,-41.67,30300,20241220,15.51,49450,-29.22,20250219,30550,14.57,20250103,60000,-41.67,20240528,30300,15.51,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,3036,N,00,N
20250512,120631,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34900,1200,2,3.56,3012861225,87682,148.86,34100,35250,33800,43800,23600,33700,34361.23,30.38,0,23608,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,7998,12.64,1.91,12,0.38,2761.00,18272.00,60000,20240528,-41.83,30300,20241220,15.18,49450,-29.42,20250219,30550,14.24,20250103,60000,-41.83,20240528,30300,15.18,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,3036,N,00,N
20250512,110630,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,35000,1300,2,3.86,2539857425,74197,125.97,34100,35150,33800,43800,23600,33700,34231.27,30.38,0,17745,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,8021,12.68,1.92,12,0.32,2761.00,18272.00,60000,20240528,-41.67,30300,20241220,15.51,49450,-29.22,20250219,30550,14.57,20250103,60000,-41.67,20240528,30300,15.51,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,3036,N,00,N
20250512,100628,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34100,400,2,1.19,915179400,26901,45.67,34100,34300,33800,43800,23600,33700,34020.27,30.38,0,5587,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,7814,12.35,1.87,12,0.12,2761.00,18272.00,60000,20240528,-43.17,30300,20241220,12.54,49450,-31.04,20250219,30550,11.62,20250103,60000,-43.17,20240528,30300,12.54,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,3036,N,00,N
20250512,090629,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34050,350,2,1.04,147135800,4312,7.32,34100,34300,33950,43800,23600,33700,34122.40,30.38,0,-1432,34800,34250,33900,33350,33000,34075,33175,115,10100,500,24260,50,1,22916042,7803,12.33,1.86,12,0.02,2761.00,18272.00,60000,20240528,-43.25,30300,20241220,12.38,49450,-31.14,20250219,30550,11.46,20250103,60000,-43.25,20240528,30300,12.38,20241220,1.06,Y,084370,500,114 억,,6963004,N,N,3036,N,00,N
20250509,160625,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33700,-300,5,-0.88,1988894900,58901,63.09,34200,34450,33550,44200,23800,34000,33766.75,30.41,0,-2793,35400,34700,34250,33550,33100,34475,33325,115,10200,500,24480,50,1,22916042,7723,12.21,1.84,12,0.26,2761.00,18272.00,60000,20240528,-43.83,30300,20241220,11.22,49450,-31.85,20250219,30550,10.31,20250103,60000,-43.83,20240528,30300,11.22,20241220,1.08,Y,084370,500,114 억,,6967698,N,N,3026,N,00,N
20250509,150631,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33750,-250,5,-0.74,1687551150,49963,53.52,34200,34450,33550,44200,23800,34000,33776.02,30.41,0,609,35400,34700,34250,33550,33100,34475,33325,115,10200,500,24480,50,1,22916042,7734,12.22,1.85,12,0.22,2761.00,18272.00,60000,20240528,-43.75,30300,20241220,11.39,49450,-31.75,20250219,30550,10.47,20250103,60000,-43.75,20240528,30300,11.39,20241220,1.08,Y,084370,500,114 억,,6967698,N,N,4304,N,00,N
20250509,140628,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33800,-200,5,-0.59,1169838400,34586,37.05,34200,34450,33600,44200,23800,34000,33824.04,30.41,0,-966,35400,34700,34250,33550,33100,34475,33325,115,10200,500,24480,50,1,22916042,7746,12.24,1.85,12,0.15,2761.00,18272.00,60000,20240528,-43.67,30300,20241220,11.55,49450,-31.65,20250219,30550,10.64,20250103,60000,-43.67,20240528,30300,11.55,20241220,1.08,Y,084370,500,114 억,,6967698,N,N,4304,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 160624 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35950 2250 2 6.68 5601224475 160635 272.72 34100 36000 33800 43800 23600 33700 34868.65 30.38 0 35350 34800 34250 33900 33350 33000 34075 33175 115 10100 500 24260 50 1 22916042 8238 13.02 1.97 12 0.70 2761.00 18272.00 60000 20240528 -40.08 30300 20241220 18.65 49450 -27.30 20250219 30550 17.68 20250103 60000 -40.08 20240528 30300 18.65 20241220 1.06 Y 084370 500 114 억 6963004 N N 11339 N 00 N
3 20250512 150631 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35700 2000 2 5.93 5327368075 153004 259.76 34100 35950 33800 43800 23600 33700 34818.49 30.38 0 36360 34800 34250 33900 33350 33000 34075 33175 115 10100 500 24260 50 1 22916042 8181 12.93 1.95 12 0.67 2761.00 18272.00 60000 20240528 -40.50 30300 20241220 17.82 49450 -27.81 20250219 30550 16.86 20250103 60000 -40.50 20240528 30300 17.82 20241220 1.06 Y 084370 500 114 억 6963004 N N 3036 N 00 N
4 20250512 140630 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35550 1850 2 5.49 4261911750 123173 209.12 34100 35600 33800 43800 23600 33700 34601.02 30.38 0 34836 34800 34250 33900 33350 33000 34075 33175 115 10100 500 24260 50 1 22916042 8147 12.88 1.95 12 0.54 2761.00 18272.00 60000 20240528 -40.75 30300 20241220 17.33 49450 -28.11 20250219 30550 16.37 20250103 60000 -40.75 20240528 30300 17.33 20241220 1.06 Y 084370 500 114 억 6963004 N N 3036 N 00 N
5 20250512 130629 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35000 1300 2 3.86 3287370800 95546 162.21 34100 35250 33800 43800 23600 33700 34406.16 30.38 0 25562 34800 34250 33900 33350 33000 34075 33175 115 10100 500 24260 50 1 22916042 8021 12.68 1.92 12 0.42 2761.00 18272.00 60000 20240528 -41.67 30300 20241220 15.51 49450 -29.22 20250219 30550 14.57 20250103 60000 -41.67 20240528 30300 15.51 20241220 1.06 Y 084370 500 114 억 6963004 N N 3036 N 00 N
6 20250512 120631 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34900 1200 2 3.56 3012861225 87682 148.86 34100 35250 33800 43800 23600 33700 34361.23 30.38 0 23608 34800 34250 33900 33350 33000 34075 33175 115 10100 500 24260 50 1 22916042 7998 12.64 1.91 12 0.38 2761.00 18272.00 60000 20240528 -41.83 30300 20241220 15.18 49450 -29.42 20250219 30550 14.24 20250103 60000 -41.83 20240528 30300 15.18 20241220 1.06 Y 084370 500 114 억 6963004 N N 3036 N 00 N
7 20250512 110630 55 60.00 KSQ150 기계·장비 N N N Y 60 N 35000 1300 2 3.86 2539857425 74197 125.97 34100 35150 33800 43800 23600 33700 34231.27 30.38 0 17745 34800 34250 33900 33350 33000 34075 33175 115 10100 500 24260 50 1 22916042 8021 12.68 1.92 12 0.32 2761.00 18272.00 60000 20240528 -41.67 30300 20241220 15.51 49450 -29.22 20250219 30550 14.57 20250103 60000 -41.67 20240528 30300 15.51 20241220 1.06 Y 084370 500 114 억 6963004 N N 3036 N 00 N
8 20250512 100628 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34100 400 2 1.19 915179400 26901 45.67 34100 34300 33800 43800 23600 33700 34020.27 30.38 0 5587 34800 34250 33900 33350 33000 34075 33175 115 10100 500 24260 50 1 22916042 7814 12.35 1.87 12 0.12 2761.00 18272.00 60000 20240528 -43.17 30300 20241220 12.54 49450 -31.04 20250219 30550 11.62 20250103 60000 -43.17 20240528 30300 12.54 20241220 1.06 Y 084370 500 114 억 6963004 N N 3036 N 00 N
9 20250512 090629 55 60.00 KSQ150 기계·장비 N N N Y 60 N 34050 350 2 1.04 147135800 4312 7.32 34100 34300 33950 43800 23600 33700 34122.40 30.38 0 -1432 34800 34250 33900 33350 33000 34075 33175 115 10100 500 24260 50 1 22916042 7803 12.33 1.86 12 0.02 2761.00 18272.00 60000 20240528 -43.25 30300 20241220 12.38 49450 -31.14 20250219 30550 11.46 20250103 60000 -43.25 20240528 30300 12.38 20241220 1.06 Y 084370 500 114 억 6963004 N N 3036 N 00 N
10 20250509 160625 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33700 -300 5 -0.88 1988894900 58901 63.09 34200 34450 33550 44200 23800 34000 33766.75 30.41 0 -2793 35400 34700 34250 33550 33100 34475 33325 115 10200 500 24480 50 1 22916042 7723 12.21 1.84 12 0.26 2761.00 18272.00 60000 20240528 -43.83 30300 20241220 11.22 49450 -31.85 20250219 30550 10.31 20250103 60000 -43.83 20240528 30300 11.22 20241220 1.08 Y 084370 500 114 억 6967698 N N 3026 N 00 N
11 20250509 150631 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33750 -250 5 -0.74 1687551150 49963 53.52 34200 34450 33550 44200 23800 34000 33776.02 30.41 0 609 35400 34700 34250 33550 33100 34475 33325 115 10200 500 24480 50 1 22916042 7734 12.22 1.85 12 0.22 2761.00 18272.00 60000 20240528 -43.75 30300 20241220 11.39 49450 -31.75 20250219 30550 10.47 20250103 60000 -43.75 20240528 30300 11.39 20241220 1.08 Y 084370 500 114 억 6967698 N N 4304 N 00 N
12 20250509 140628 55 60.00 KSQ150 기계·장비 N N N Y 60 N 33800 -200 5 -0.59 1169838400 34586 37.05 34200 34450 33600 44200 23800 34000 33824.04 30.41 0 -966 35400 34700 34250 33550 33100 34475 33325 115 10200 500 24480 50 1 22916042 7746 12.24 1.85 12 0.15 2761.00 18272.00 60000 20240528 -43.67 30300 20241220 11.55 49450 -31.65 20250219 30550 10.64 20250103 60000 -43.67 20240528 30300 11.55 20241220 1.08 Y 084370 500 114 억 6967698 N N 4304 N 00 N