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
171090/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
20250512,160818,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38850,-1350,5,-3.36,1547365700,39882,125.15,39800,39850,38400,52200,28150,40200,38798.48,1.51,0,314,41333,40766,40133,39566,38933,41050,39850,48,12000,500,28140,50,1,9537005,3705,-13.12,7.18,12,0.42,-2960.00,5414.00,75500,20240613,-48.54,31100,20240805,24.92,52600,-26.14,20250121,34800,11.64,20250409,75500,-48.54,20240613,31100,24.92,20240805,1.83,Y,171090,500,47 억,,144313,N,N,1929,N,00,N
20250512,150827,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38800,-1400,5,-3.48,1484662500,38265,120.07,39800,39850,38400,52200,28150,40200,38799.49,1.51,0,664,41333,40766,40133,39566,38933,41050,39850,48,12000,500,28140,50,1,9537005,3700,-13.11,7.17,12,0.40,-2960.00,5414.00,75500,20240613,-48.61,31100,20240805,24.76,52600,-26.24,20250121,34800,11.49,20250409,75500,-48.61,20240613,31100,24.76,20240805,1.83,Y,171090,500,47 억,,144313,N,N,3135,N,00,N
20250512,140825,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,-1300,5,-3.23,1265669800,32605,102.31,39800,39850,38400,52200,28150,40200,38818.27,1.51,0,838,41333,40766,40133,39566,38933,41050,39850,48,12000,500,28140,50,1,9537005,3710,-13.14,7.19,12,0.34,-2960.00,5414.00,75500,20240613,-48.48,31100,20240805,25.08,52600,-26.05,20250121,34800,11.78,20250409,75500,-48.48,20240613,31100,25.08,20240805,1.83,Y,171090,500,47 억,,144313,N,N,3135,N,00,N
20250512,130826,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38700,-1500,5,-3.73,1128649625,29070,91.22,39800,39850,38400,52200,28150,40200,38825.24,1.51,0,360,41333,40766,40133,39566,38933,41050,39850,48,12000,500,28140,50,1,9537005,3691,-13.07,7.15,12,0.30,-2960.00,5414.00,75500,20240613,-48.74,31100,20240805,24.44,52600,-26.43,20250121,34800,11.21,20250409,75500,-48.74,20240613,31100,24.44,20240805,1.83,Y,171090,500,47 억,,144313,N,N,3135,N,00,N
20250512,120826,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,-1300,5,-3.23,1000729075,25778,80.89,39800,39850,38400,52200,28150,40200,38821.05,1.51,0,789,41333,40766,40133,39566,38933,41050,39850,48,12000,500,28140,50,1,9537005,3710,-13.14,7.19,12,0.27,-2960.00,5414.00,75500,20240613,-48.48,31100,20240805,25.08,52600,-26.05,20250121,34800,11.78,20250409,75500,-48.48,20240613,31100,25.08,20240805,1.83,Y,171090,500,47 억,,144313,N,N,3135,N,00,N
20250512,110825,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39050,-1150,5,-2.86,904895675,23316,73.16,39800,39850,38400,52200,28150,40200,38810.07,1.51,0,482,41333,40766,40133,39566,38933,41050,39850,48,12000,500,28140,50,1,9537005,3724,-13.19,7.21,12,0.24,-2960.00,5414.00,75500,20240613,-48.28,31100,20240805,25.56,52600,-25.76,20250121,34800,12.21,20250409,75500,-48.28,20240613,31100,25.56,20240805,1.83,Y,171090,500,47 억,,144313,N,N,3135,N,00,N
20250512,100823,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38900,-1300,5,-3.23,723561125,18640,58.49,39800,39850,38400,52200,28150,40200,38817.66,1.51,0,840,41333,40766,40133,39566,38933,41050,39850,48,12000,500,28140,50,1,9537005,3710,-13.14,7.19,12,0.20,-2960.00,5414.00,75500,20240613,-48.48,31100,20240805,25.08,52600,-26.05,20250121,34800,11.78,20250409,75500,-48.48,20240613,31100,25.08,20240805,1.83,Y,171090,500,47 억,,144313,N,N,3135,N,00,N
20250512,090825,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39150,-1050,5,-2.61,143966050,3646,11.44,39800,39850,38800,52200,28150,40200,39486.03,1.51,0,-24,41333,40766,40133,39566,38933,41050,39850,48,12000,500,28140,50,1,9537005,3734,-13.23,7.23,12,0.04,-2960.00,5414.00,75500,20240613,-48.15,31100,20240805,25.88,52600,-25.57,20250121,34800,12.50,20250409,75500,-48.15,20240613,31100,25.88,20240805,1.83,Y,171090,500,47 억,,144313,N,N,3135,N,00,N
20250509,160818,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40200,0,3,0.00,1279924975,31868,100.79,40000,40700,39500,52200,28150,40200,40163.33,1.58,0,4842,41433,40816,40183,39566,38933,41125,39875,48,12000,500,28140,50,1,9537005,3834,-13.58,7.43,12,0.33,-2960.00,5414.00,75500,20240613,-46.75,31100,20240805,29.26,52600,-23.57,20250121,34800,15.52,20250409,75500,-46.75,20240613,31100,29.26,20240805,1.80,Y,171090,500,47 억,,151016,N,N,3135,N,00,N
20250509,150827,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40150,-50,5,-0.12,1238668775,30842,97.54,40000,40700,39500,52200,28150,40200,40161.75,1.58,0,4859,41433,40816,40183,39566,38933,41125,39875,48,12000,500,28140,50,1,9537005,3829,-13.56,7.42,12,0.32,-2960.00,5414.00,75500,20240613,-46.82,31100,20240805,29.10,52600,-23.67,20250121,34800,15.37,20250409,75500,-46.82,20240613,31100,29.10,20240805,1.80,Y,171090,500,47 억,,151016,N,N,4353,N,00,N
20250509,140823,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40150,-50,5,-0.12,1102746925,27467,86.87,40000,40700,39500,52200,28150,40200,40148.07,1.58,0,3472,41433,40816,40183,39566,38933,41125,39875,48,12000,500,28140,50,1,9537005,3829,-13.56,7.42,12,0.29,-2960.00,5414.00,75500,20240613,-46.82,31100,20240805,29.10,52600,-23.67,20250121,34800,15.37,20250409,75500,-46.82,20240613,31100,29.10,20240805,1.80,Y,171090,500,47 억,,151016,N,N,4353,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 160818 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38850 -1350 5 -3.36 1547365700 39882 125.15 39800 39850 38400 52200 28150 40200 38798.48 1.51 0 314 41333 40766 40133 39566 38933 41050 39850 48 12000 500 28140 50 1 9537005 3705 -13.12 7.18 12 0.42 -2960.00 5414.00 75500 20240613 -48.54 31100 20240805 24.92 52600 -26.14 20250121 34800 11.64 20250409 75500 -48.54 20240613 31100 24.92 20240805 1.83 Y 171090 500 47 억 144313 N N 1929 N 00 N
3 20250512 150827 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38800 -1400 5 -3.48 1484662500 38265 120.07 39800 39850 38400 52200 28150 40200 38799.49 1.51 0 664 41333 40766 40133 39566 38933 41050 39850 48 12000 500 28140 50 1 9537005 3700 -13.11 7.17 12 0.40 -2960.00 5414.00 75500 20240613 -48.61 31100 20240805 24.76 52600 -26.24 20250121 34800 11.49 20250409 75500 -48.61 20240613 31100 24.76 20240805 1.83 Y 171090 500 47 억 144313 N N 3135 N 00 N
4 20250512 140825 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38900 -1300 5 -3.23 1265669800 32605 102.31 39800 39850 38400 52200 28150 40200 38818.27 1.51 0 838 41333 40766 40133 39566 38933 41050 39850 48 12000 500 28140 50 1 9537005 3710 -13.14 7.19 12 0.34 -2960.00 5414.00 75500 20240613 -48.48 31100 20240805 25.08 52600 -26.05 20250121 34800 11.78 20250409 75500 -48.48 20240613 31100 25.08 20240805 1.83 Y 171090 500 47 억 144313 N N 3135 N 00 N
5 20250512 130826 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38700 -1500 5 -3.73 1128649625 29070 91.22 39800 39850 38400 52200 28150 40200 38825.24 1.51 0 360 41333 40766 40133 39566 38933 41050 39850 48 12000 500 28140 50 1 9537005 3691 -13.07 7.15 12 0.30 -2960.00 5414.00 75500 20240613 -48.74 31100 20240805 24.44 52600 -26.43 20250121 34800 11.21 20250409 75500 -48.74 20240613 31100 24.44 20240805 1.83 Y 171090 500 47 억 144313 N N 3135 N 00 N
6 20250512 120826 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38900 -1300 5 -3.23 1000729075 25778 80.89 39800 39850 38400 52200 28150 40200 38821.05 1.51 0 789 41333 40766 40133 39566 38933 41050 39850 48 12000 500 28140 50 1 9537005 3710 -13.14 7.19 12 0.27 -2960.00 5414.00 75500 20240613 -48.48 31100 20240805 25.08 52600 -26.05 20250121 34800 11.78 20250409 75500 -48.48 20240613 31100 25.08 20240805 1.83 Y 171090 500 47 억 144313 N N 3135 N 00 N
7 20250512 110825 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39050 -1150 5 -2.86 904895675 23316 73.16 39800 39850 38400 52200 28150 40200 38810.07 1.51 0 482 41333 40766 40133 39566 38933 41050 39850 48 12000 500 28140 50 1 9537005 3724 -13.19 7.21 12 0.24 -2960.00 5414.00 75500 20240613 -48.28 31100 20240805 25.56 52600 -25.76 20250121 34800 12.21 20250409 75500 -48.28 20240613 31100 25.56 20240805 1.83 Y 171090 500 47 억 144313 N N 3135 N 00 N
8 20250512 100823 55 40.00 KSQ150 기계·장비 N N N Y 40 N 38900 -1300 5 -3.23 723561125 18640 58.49 39800 39850 38400 52200 28150 40200 38817.66 1.51 0 840 41333 40766 40133 39566 38933 41050 39850 48 12000 500 28140 50 1 9537005 3710 -13.14 7.19 12 0.20 -2960.00 5414.00 75500 20240613 -48.48 31100 20240805 25.08 52600 -26.05 20250121 34800 11.78 20250409 75500 -48.48 20240613 31100 25.08 20240805 1.83 Y 171090 500 47 억 144313 N N 3135 N 00 N
9 20250512 090825 55 40.00 KSQ150 기계·장비 N N N Y 40 N 39150 -1050 5 -2.61 143966050 3646 11.44 39800 39850 38800 52200 28150 40200 39486.03 1.51 0 -24 41333 40766 40133 39566 38933 41050 39850 48 12000 500 28140 50 1 9537005 3734 -13.23 7.23 12 0.04 -2960.00 5414.00 75500 20240613 -48.15 31100 20240805 25.88 52600 -25.57 20250121 34800 12.50 20250409 75500 -48.15 20240613 31100 25.88 20240805 1.83 Y 171090 500 47 억 144313 N N 3135 N 00 N
10 20250509 160818 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40200 0 3 0.00 1279924975 31868 100.79 40000 40700 39500 52200 28150 40200 40163.33 1.58 0 4842 41433 40816 40183 39566 38933 41125 39875 48 12000 500 28140 50 1 9537005 3834 -13.58 7.43 12 0.33 -2960.00 5414.00 75500 20240613 -46.75 31100 20240805 29.26 52600 -23.57 20250121 34800 15.52 20250409 75500 -46.75 20240613 31100 29.26 20240805 1.80 Y 171090 500 47 억 151016 N N 3135 N 00 N
11 20250509 150827 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40150 -50 5 -0.12 1238668775 30842 97.54 40000 40700 39500 52200 28150 40200 40161.75 1.58 0 4859 41433 40816 40183 39566 38933 41125 39875 48 12000 500 28140 50 1 9537005 3829 -13.56 7.42 12 0.32 -2960.00 5414.00 75500 20240613 -46.82 31100 20240805 29.10 52600 -23.67 20250121 34800 15.37 20250409 75500 -46.82 20240613 31100 29.10 20240805 1.80 Y 171090 500 47 억 151016 N N 4353 N 00 N
12 20250509 140823 55 40.00 KSQ150 기계·장비 N N N Y 40 N 40150 -50 5 -0.12 1102746925 27467 86.87 40000 40700 39500 52200 28150 40200 40148.07 1.58 0 3472 41433 40816 40183 39566 38933 41125 39875 48 12000 500 28140 50 1 9537005 3829 -13.56 7.42 12 0.29 -2960.00 5414.00 75500 20240613 -46.82 31100 20240805 29.10 52600 -23.67 20250121 34800 15.37 20250409 75500 -46.82 20240613 31100 29.10 20240805 1.80 Y 171090 500 47 억 151016 N N 4353 N 00 N