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
137400/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
20250512,160754,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40950,1250,2,3.15,3766303425,92760,82.07,39900,41000,39900,51600,27800,39700,40602.64,5.82,0,49434,41633,40666,40033,39066,38433,40350,38750,119,11900,500,29370,50,1,23743086,9723,7.42,1.70,12,0.39,5519.00,24067.00,89500,20240619,-54.25,34200,20250409,19.74,50700,-19.23,20250219,34200,19.74,20250409,89500,-54.25,20240619,34200,19.74,20250409,3.01,Y,137400,500,118 억,,1382312,N,N,2882,N,00,N
20250512,150803,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40950,1250,2,3.15,3557691525,87663,77.56,39900,41000,39900,51600,27800,39700,40583.73,5.82,0,47666,41633,40666,40033,39066,38433,40350,38750,119,11900,500,29370,50,1,23743086,9723,7.42,1.70,12,0.37,5519.00,24067.00,89500,20240619,-54.25,34200,20250409,19.74,50700,-19.23,20250219,34200,19.74,20250409,89500,-54.25,20240619,34200,19.74,20250409,3.01,Y,137400,500,118 억,,1382312,N,N,18678,N,00,N
20250512,140802,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40750,1050,2,2.64,3047685525,75190,66.53,39900,41000,39900,51600,27800,39700,40533.12,5.82,0,42182,41633,40666,40033,39066,38433,40350,38750,119,11900,500,29370,50,1,23743086,9675,7.38,1.69,12,0.32,5519.00,24067.00,89500,20240619,-54.47,34200,20250409,19.15,50700,-19.63,20250219,34200,19.15,20250409,89500,-54.47,20240619,34200,19.15,20250409,3.01,Y,137400,500,118 억,,1382312,N,N,18678,N,00,N
20250512,130801,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40650,950,2,2.39,2713559000,66995,59.28,39900,41000,39900,51600,27800,39700,40503.90,5.82,0,38863,41633,40666,40033,39066,38433,40350,38750,119,11900,500,29370,50,1,23743086,9652,7.37,1.69,12,0.28,5519.00,24067.00,89500,20240619,-54.58,34200,20250409,18.86,50700,-19.82,20250219,34200,18.86,20250409,89500,-54.58,20240619,34200,18.86,20250409,3.01,Y,137400,500,118 억,,1382312,N,N,18678,N,00,N
20250512,120802,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40600,900,2,2.27,2435852750,60145,53.22,39900,41000,39900,51600,27800,39700,40499.67,5.82,0,36546,41633,40666,40033,39066,38433,40350,38750,119,11900,500,29370,50,1,23743086,9640,7.36,1.69,12,0.25,5519.00,24067.00,89500,20240619,-54.64,34200,20250409,18.71,50700,-19.92,20250219,34200,18.71,20250409,89500,-54.64,20240619,34200,18.71,20250409,3.01,Y,137400,500,118 억,,1382312,N,N,18678,N,00,N
20250512,110801,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40900,1200,2,3.02,2044399900,50543,44.72,39900,41000,39900,51600,27800,39700,40448.72,5.82,0,32421,41633,40666,40033,39066,38433,40350,38750,119,11900,500,29370,50,1,23743086,9711,7.41,1.70,12,0.21,5519.00,24067.00,89500,20240619,-54.30,34200,20250409,19.59,50700,-19.33,20250219,34200,19.59,20250409,89500,-54.30,20240619,34200,19.59,20250409,3.01,Y,137400,500,118 억,,1382312,N,N,18678,N,00,N
20250512,100759,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40200,500,2,1.26,1114627275,27714,24.52,39900,40450,39900,51600,27800,39700,40218.92,5.82,0,16121,41633,40666,40033,39066,38433,40350,38750,119,11900,500,29370,50,1,23743086,9545,7.28,1.67,12,0.12,5519.00,24067.00,89500,20240619,-55.08,34200,20250409,17.54,50700,-20.71,20250219,34200,17.54,20250409,89500,-55.08,20240619,34200,17.54,20250409,3.01,Y,137400,500,118 억,,1382312,N,N,18678,N,00,N
20250512,090801,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40200,500,2,1.26,368418950,9168,8.11,39900,40450,39900,51600,27800,39700,40185.31,5.82,0,5934,41633,40666,40033,39066,38433,40350,38750,119,11900,500,29370,50,1,23743086,9545,7.28,1.67,12,0.04,5519.00,24067.00,89500,20240619,-55.08,34200,20250409,17.54,50700,-20.71,20250219,34200,17.54,20250409,89500,-55.08,20240619,34200,17.54,20250409,3.01,Y,137400,500,118 억,,1382312,N,N,18678,N,00,N
20250509,160754,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39700,-1000,5,-2.46,4492167250,113019,109.25,40900,41000,39400,52900,28500,40700,39747.01,6.02,0,-44349,41333,41016,40633,40316,39933,41175,40475,119,12200,500,30110,50,1,23743086,9426,7.19,1.65,12,0.48,5519.00,24067.00,89500,20240619,-55.64,34200,20250409,16.08,50700,-21.70,20250219,34200,16.08,20250409,89500,-55.64,20240619,34200,16.08,20250409,2.99,Y,137400,500,118 억,,1429021,N,N,18678,N,00,N
20250509,150802,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39450,-1250,5,-3.07,4234702250,106519,102.97,40900,41000,39400,52900,28500,40700,39755.37,6.02,0,-43644,41333,41016,40633,40316,39933,41175,40475,119,12200,500,30110,50,1,23743086,9367,7.15,1.64,12,0.45,5519.00,24067.00,89500,20240619,-55.92,34200,20250409,15.35,50700,-22.19,20250219,34200,15.35,20250409,89500,-55.92,20240619,34200,15.35,20250409,2.99,Y,137400,500,118 억,,1429021,N,N,12622,N,00,N
20250509,140759,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39550,-1150,5,-2.83,3670441425,92228,89.15,40900,41000,39475,52900,28500,40700,39797.47,6.02,0,-40452,41333,41016,40633,40316,39933,41175,40475,119,12200,500,30110,50,1,23743086,9390,7.17,1.64,12,0.39,5519.00,24067.00,89500,20240619,-55.81,34200,20250409,15.64,50700,-21.99,20250219,34200,15.64,20250409,89500,-55.81,20240619,34200,15.64,20250409,2.99,Y,137400,500,118 억,,1429021,N,N,12622,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 160754 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40950 1250 2 3.15 3766303425 92760 82.07 39900 41000 39900 51600 27800 39700 40602.64 5.82 0 49434 41633 40666 40033 39066 38433 40350 38750 119 11900 500 29370 50 1 23743086 9723 7.42 1.70 12 0.39 5519.00 24067.00 89500 20240619 -54.25 34200 20250409 19.74 50700 -19.23 20250219 34200 19.74 20250409 89500 -54.25 20240619 34200 19.74 20250409 3.01 Y 137400 500 118 억 1382312 N N 2882 N 00 N
3 20250512 150803 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40950 1250 2 3.15 3557691525 87663 77.56 39900 41000 39900 51600 27800 39700 40583.73 5.82 0 47666 41633 40666 40033 39066 38433 40350 38750 119 11900 500 29370 50 1 23743086 9723 7.42 1.70 12 0.37 5519.00 24067.00 89500 20240619 -54.25 34200 20250409 19.74 50700 -19.23 20250219 34200 19.74 20250409 89500 -54.25 20240619 34200 19.74 20250409 3.01 Y 137400 500 118 억 1382312 N N 18678 N 00 N
4 20250512 140802 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40750 1050 2 2.64 3047685525 75190 66.53 39900 41000 39900 51600 27800 39700 40533.12 5.82 0 42182 41633 40666 40033 39066 38433 40350 38750 119 11900 500 29370 50 1 23743086 9675 7.38 1.69 12 0.32 5519.00 24067.00 89500 20240619 -54.47 34200 20250409 19.15 50700 -19.63 20250219 34200 19.15 20250409 89500 -54.47 20240619 34200 19.15 20250409 3.01 Y 137400 500 118 억 1382312 N N 18678 N 00 N
5 20250512 130801 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40650 950 2 2.39 2713559000 66995 59.28 39900 41000 39900 51600 27800 39700 40503.90 5.82 0 38863 41633 40666 40033 39066 38433 40350 38750 119 11900 500 29370 50 1 23743086 9652 7.37 1.69 12 0.28 5519.00 24067.00 89500 20240619 -54.58 34200 20250409 18.86 50700 -19.82 20250219 34200 18.86 20250409 89500 -54.58 20240619 34200 18.86 20250409 3.01 Y 137400 500 118 억 1382312 N N 18678 N 00 N
6 20250512 120802 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40600 900 2 2.27 2435852750 60145 53.22 39900 41000 39900 51600 27800 39700 40499.67 5.82 0 36546 41633 40666 40033 39066 38433 40350 38750 119 11900 500 29370 50 1 23743086 9640 7.36 1.69 12 0.25 5519.00 24067.00 89500 20240619 -54.64 34200 20250409 18.71 50700 -19.92 20250219 34200 18.71 20250409 89500 -54.64 20240619 34200 18.71 20250409 3.01 Y 137400 500 118 억 1382312 N N 18678 N 00 N
7 20250512 110801 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40900 1200 2 3.02 2044399900 50543 44.72 39900 41000 39900 51600 27800 39700 40448.72 5.82 0 32421 41633 40666 40033 39066 38433 40350 38750 119 11900 500 29370 50 1 23743086 9711 7.41 1.70 12 0.21 5519.00 24067.00 89500 20240619 -54.30 34200 20250409 19.59 50700 -19.33 20250219 34200 19.59 20250409 89500 -54.30 20240619 34200 19.59 20250409 3.01 Y 137400 500 118 억 1382312 N N 18678 N 00 N
8 20250512 100759 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40200 500 2 1.26 1114627275 27714 24.52 39900 40450 39900 51600 27800 39700 40218.92 5.82 0 16121 41633 40666 40033 39066 38433 40350 38750 119 11900 500 29370 50 1 23743086 9545 7.28 1.67 12 0.12 5519.00 24067.00 89500 20240619 -55.08 34200 20250409 17.54 50700 -20.71 20250219 34200 17.54 20250409 89500 -55.08 20240619 34200 17.54 20250409 3.01 Y 137400 500 118 억 1382312 N N 18678 N 00 N
9 20250512 090801 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40200 500 2 1.26 368418950 9168 8.11 39900 40450 39900 51600 27800 39700 40185.31 5.82 0 5934 41633 40666 40033 39066 38433 40350 38750 119 11900 500 29370 50 1 23743086 9545 7.28 1.67 12 0.04 5519.00 24067.00 89500 20240619 -55.08 34200 20250409 17.54 50700 -20.71 20250219 34200 17.54 20250409 89500 -55.08 20240619 34200 17.54 20250409 3.01 Y 137400 500 118 억 1382312 N N 18678 N 00 N
10 20250509 160754 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39700 -1000 5 -2.46 4492167250 113019 109.25 40900 41000 39400 52900 28500 40700 39747.01 6.02 0 -44349 41333 41016 40633 40316 39933 41175 40475 119 12200 500 30110 50 1 23743086 9426 7.19 1.65 12 0.48 5519.00 24067.00 89500 20240619 -55.64 34200 20250409 16.08 50700 -21.70 20250219 34200 16.08 20250409 89500 -55.64 20240619 34200 16.08 20250409 2.99 Y 137400 500 118 억 1429021 N N 18678 N 00 N
11 20250509 150802 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39450 -1250 5 -3.07 4234702250 106519 102.97 40900 41000 39400 52900 28500 40700 39755.37 6.02 0 -43644 41333 41016 40633 40316 39933 41175 40475 119 12200 500 30110 50 1 23743086 9367 7.15 1.64 12 0.45 5519.00 24067.00 89500 20240619 -55.92 34200 20250409 15.35 50700 -22.19 20250219 34200 15.35 20250409 89500 -55.92 20240619 34200 15.35 20250409 2.99 Y 137400 500 118 억 1429021 N N 12622 N 00 N
12 20250509 140759 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39550 -1150 5 -2.83 3670441425 92228 89.15 40900 41000 39475 52900 28500 40700 39797.47 6.02 0 -40452 41333 41016 40633 40316 39933 41175 40475 119 12200 500 30110 50 1 23743086 9390 7.17 1.64 12 0.39 5519.00 24067.00 89500 20240619 -55.81 34200 20250409 15.64 50700 -21.99 20250219 34200 15.64 20250409 89500 -55.81 20240619 34200 15.64 20250409 2.99 Y 137400 500 118 억 1429021 N N 12622 N 00 N