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
240810/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
20250512,160927,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22500,700,2,3.21,7082805800,318124,49.88,22050,22500,21900,28300,15300,21800,22264.18,23.56,0,133486,24200,23000,22250,21050,20300,22625,20675,245,6500,500,15690,50,1,49083901,11044,53.19,1.23,12,0.65,423.00,18277.00,40300,20240704,-44.17,20800,20250409,8.17,28500,-21.05,20250225,20800,8.17,20250409,40300,-44.17,20240704,20800,8.17,20250409,1.10,Y,240810,500,245 억,,11564907,N,N,18020,N,00,N
20250512,150937,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22400,600,2,2.75,6532710650,293641,46.04,22050,22450,21900,28300,15300,21800,22247.27,23.56,0,123945,24200,23000,22250,21050,20300,22625,20675,245,6500,500,15690,50,1,49083901,10995,52.96,1.23,12,0.60,423.00,18277.00,40300,20240704,-44.42,20800,20250409,7.69,28500,-21.40,20250225,20800,7.69,20250409,40300,-44.42,20240704,20800,7.69,20250409,1.10,Y,240810,500,245 억,,11564907,N,N,85206,N,00,N
20250512,140935,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22350,550,2,2.52,5263614450,236990,37.16,22050,22450,21900,28300,15300,21800,22210.28,23.56,0,95494,24200,23000,22250,21050,20300,22625,20675,245,6500,500,15690,50,1,49083901,10970,52.84,1.22,12,0.48,423.00,18277.00,40300,20240704,-44.54,20800,20250409,7.45,28500,-21.58,20250225,20800,7.45,20250409,40300,-44.54,20240704,20800,7.45,20250409,1.10,Y,240810,500,245 억,,11564907,N,N,85206,N,00,N
20250512,130936,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22150,350,2,1.61,4489093375,202220,31.71,22050,22450,21900,28300,15300,21800,22199.06,23.56,0,83694,24200,23000,22250,21050,20300,22625,20675,245,6500,500,15690,50,1,49083901,10872,52.36,1.21,12,0.41,423.00,18277.00,40300,20240704,-45.04,20800,20250409,6.49,28500,-22.28,20250225,20800,6.49,20250409,40300,-45.04,20240704,20800,6.49,20250409,1.10,Y,240810,500,245 억,,11564907,N,N,85206,N,00,N
20250512,120935,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22150,350,2,1.61,3891582675,175232,27.47,22050,22450,21900,28300,15300,21800,22208.17,23.56,0,78249,24200,23000,22250,21050,20300,22625,20675,245,6500,500,15690,50,1,49083901,10872,52.36,1.21,12,0.36,423.00,18277.00,40300,20240704,-45.04,20800,20250409,6.49,28500,-22.28,20250225,20800,6.49,20250409,40300,-45.04,20240704,20800,6.49,20250409,1.10,Y,240810,500,245 억,,11564907,N,N,85206,N,00,N
20250512,110934,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22350,550,2,2.52,2796251250,126140,19.78,22050,22400,21900,28300,15300,21800,22167.84,23.56,0,59008,24200,23000,22250,21050,20300,22625,20675,245,6500,500,15690,50,1,49083901,10970,52.84,1.22,12,0.26,423.00,18277.00,40300,20240704,-44.54,20800,20250409,7.45,28500,-21.58,20250225,20800,7.45,20250409,40300,-44.54,20240704,20800,7.45,20250409,1.10,Y,240810,500,245 억,,11564907,N,N,85206,N,00,N
20250512,100933,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21950,150,2,0.69,828178200,37668,5.91,22050,22100,21900,28300,15300,21800,21986.25,23.56,0,4643,24200,23000,22250,21050,20300,22625,20675,245,6500,500,15690,50,1,49083901,10774,51.89,1.20,12,0.08,423.00,18277.00,40300,20240704,-45.53,20800,20250409,5.53,28500,-22.98,20250225,20800,5.53,20250409,40300,-45.53,20240704,20800,5.53,20250409,1.10,Y,240810,500,245 억,,11564907,N,N,85206,N,00,N
20250512,090935,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22050,250,2,1.15,221961875,10081,1.58,22050,22100,21950,28300,15300,21800,22017.84,23.56,0,3061,24200,23000,22250,21050,20300,22625,20675,245,6500,500,15690,50,1,49083901,10823,52.13,1.21,12,0.02,423.00,18277.00,40300,20240704,-45.29,20800,20250409,6.01,28500,-22.63,20250225,20800,6.01,20250409,40300,-45.29,20240704,20800,6.01,20250409,1.10,Y,240810,500,245 억,,11564907,N,N,85206,N,00,N
20250509,160926,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,-1550,5,-6.64,13987640600,637806,253.45,23400,23450,21500,30350,16350,23350,21930.87,24.23,0,-305957,23750,23550,23200,23000,22650,23650,23100,245,7000,500,16810,50,1,49083901,10700,51.54,1.19,12,1.30,423.00,18277.00,40300,20240704,-45.91,20800,20250409,4.81,28500,-23.51,20250225,20800,4.81,20250409,40300,-45.91,20240704,20800,4.81,20250409,1.13,Y,240810,500,245 억,,11891928,N,N,85206,N,00,N
20250509,150937,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,-1550,5,-6.64,13320916525,607276,241.32,23400,23450,21500,30350,16350,23350,21935.52,24.23,0,-293476,23750,23550,23200,23000,22650,23650,23100,245,7000,500,16810,50,1,49083901,10700,51.54,1.19,12,1.24,423.00,18277.00,40300,20240704,-45.91,20800,20250409,4.81,28500,-23.51,20250225,20800,4.81,20250409,40300,-45.91,20240704,20800,4.81,20250409,1.13,Y,240810,500,245 억,,11891928,N,N,35100,N,00,N
20250509,140933,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21650,-1700,5,-7.28,11589174275,527917,209.79,23400,23450,21500,30350,16350,23350,21952.64,24.23,0,-271331,23750,23550,23200,23000,22650,23650,23100,245,7000,500,16810,50,1,49083901,10627,51.18,1.18,12,1.08,423.00,18277.00,40300,20240704,-46.28,20800,20250409,4.09,28500,-24.04,20250225,20800,4.09,20250409,40300,-46.28,20240704,20800,4.09,20250409,1.13,Y,240810,500,245 억,,11891928,N,N,35100,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 160927 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22500 700 2 3.21 7082805800 318124 49.88 22050 22500 21900 28300 15300 21800 22264.18 23.56 0 133486 24200 23000 22250 21050 20300 22625 20675 245 6500 500 15690 50 1 49083901 11044 53.19 1.23 12 0.65 423.00 18277.00 40300 20240704 -44.17 20800 20250409 8.17 28500 -21.05 20250225 20800 8.17 20250409 40300 -44.17 20240704 20800 8.17 20250409 1.10 Y 240810 500 245 억 11564907 N N 18020 N 00 N
3 20250512 150937 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22400 600 2 2.75 6532710650 293641 46.04 22050 22450 21900 28300 15300 21800 22247.27 23.56 0 123945 24200 23000 22250 21050 20300 22625 20675 245 6500 500 15690 50 1 49083901 10995 52.96 1.23 12 0.60 423.00 18277.00 40300 20240704 -44.42 20800 20250409 7.69 28500 -21.40 20250225 20800 7.69 20250409 40300 -44.42 20240704 20800 7.69 20250409 1.10 Y 240810 500 245 억 11564907 N N 85206 N 00 N
4 20250512 140935 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22350 550 2 2.52 5263614450 236990 37.16 22050 22450 21900 28300 15300 21800 22210.28 23.56 0 95494 24200 23000 22250 21050 20300 22625 20675 245 6500 500 15690 50 1 49083901 10970 52.84 1.22 12 0.48 423.00 18277.00 40300 20240704 -44.54 20800 20250409 7.45 28500 -21.58 20250225 20800 7.45 20250409 40300 -44.54 20240704 20800 7.45 20250409 1.10 Y 240810 500 245 억 11564907 N N 85206 N 00 N
5 20250512 130936 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22150 350 2 1.61 4489093375 202220 31.71 22050 22450 21900 28300 15300 21800 22199.06 23.56 0 83694 24200 23000 22250 21050 20300 22625 20675 245 6500 500 15690 50 1 49083901 10872 52.36 1.21 12 0.41 423.00 18277.00 40300 20240704 -45.04 20800 20250409 6.49 28500 -22.28 20250225 20800 6.49 20250409 40300 -45.04 20240704 20800 6.49 20250409 1.10 Y 240810 500 245 억 11564907 N N 85206 N 00 N
6 20250512 120935 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22150 350 2 1.61 3891582675 175232 27.47 22050 22450 21900 28300 15300 21800 22208.17 23.56 0 78249 24200 23000 22250 21050 20300 22625 20675 245 6500 500 15690 50 1 49083901 10872 52.36 1.21 12 0.36 423.00 18277.00 40300 20240704 -45.04 20800 20250409 6.49 28500 -22.28 20250225 20800 6.49 20250409 40300 -45.04 20240704 20800 6.49 20250409 1.10 Y 240810 500 245 억 11564907 N N 85206 N 00 N
7 20250512 110934 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22350 550 2 2.52 2796251250 126140 19.78 22050 22400 21900 28300 15300 21800 22167.84 23.56 0 59008 24200 23000 22250 21050 20300 22625 20675 245 6500 500 15690 50 1 49083901 10970 52.84 1.22 12 0.26 423.00 18277.00 40300 20240704 -44.54 20800 20250409 7.45 28500 -21.58 20250225 20800 7.45 20250409 40300 -44.54 20240704 20800 7.45 20250409 1.10 Y 240810 500 245 억 11564907 N N 85206 N 00 N
8 20250512 100933 55 30.00 KSQ150 기계·장비 N N N Y 40 N 21950 150 2 0.69 828178200 37668 5.91 22050 22100 21900 28300 15300 21800 21986.25 23.56 0 4643 24200 23000 22250 21050 20300 22625 20675 245 6500 500 15690 50 1 49083901 10774 51.89 1.20 12 0.08 423.00 18277.00 40300 20240704 -45.53 20800 20250409 5.53 28500 -22.98 20250225 20800 5.53 20250409 40300 -45.53 20240704 20800 5.53 20250409 1.10 Y 240810 500 245 억 11564907 N N 85206 N 00 N
9 20250512 090935 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22050 250 2 1.15 221961875 10081 1.58 22050 22100 21950 28300 15300 21800 22017.84 23.56 0 3061 24200 23000 22250 21050 20300 22625 20675 245 6500 500 15690 50 1 49083901 10823 52.13 1.21 12 0.02 423.00 18277.00 40300 20240704 -45.29 20800 20250409 6.01 28500 -22.63 20250225 20800 6.01 20250409 40300 -45.29 20240704 20800 6.01 20250409 1.10 Y 240810 500 245 억 11564907 N N 85206 N 00 N
10 20250509 160926 55 30.00 KSQ150 기계·장비 N N N Y 40 N 21800 -1550 5 -6.64 13987640600 637806 253.45 23400 23450 21500 30350 16350 23350 21930.87 24.23 0 -305957 23750 23550 23200 23000 22650 23650 23100 245 7000 500 16810 50 1 49083901 10700 51.54 1.19 12 1.30 423.00 18277.00 40300 20240704 -45.91 20800 20250409 4.81 28500 -23.51 20250225 20800 4.81 20250409 40300 -45.91 20240704 20800 4.81 20250409 1.13 Y 240810 500 245 억 11891928 N N 85206 N 00 N
11 20250509 150937 55 30.00 KSQ150 기계·장비 N N N Y 40 N 21800 -1550 5 -6.64 13320916525 607276 241.32 23400 23450 21500 30350 16350 23350 21935.52 24.23 0 -293476 23750 23550 23200 23000 22650 23650 23100 245 7000 500 16810 50 1 49083901 10700 51.54 1.19 12 1.24 423.00 18277.00 40300 20240704 -45.91 20800 20250409 4.81 28500 -23.51 20250225 20800 4.81 20250409 40300 -45.91 20240704 20800 4.81 20250409 1.13 Y 240810 500 245 억 11891928 N N 35100 N 00 N
12 20250509 140933 55 30.00 KSQ150 기계·장비 N N N Y 40 N 21650 -1700 5 -7.28 11589174275 527917 209.79 23400 23450 21500 30350 16350 23350 21952.64 24.23 0 -271331 23750 23550 23200 23000 22650 23650 23100 245 7000 500 16810 50 1 49083901 10627 51.18 1.18 12 1.08 423.00 18277.00 40300 20240704 -46.28 20800 20250409 4.09 28500 -24.04 20250225 20800 4.09 20250409 40300 -46.28 20240704 20800 4.09 20250409 1.13 Y 240810 500 245 억 11891928 N N 35100 N 00 N