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
348210/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
20250512,161056,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56500,1300,2,2.36,2143373250,38214,58.52,55800,56800,55400,71700,38700,55200,56088.69,14.02,0,5918,57000,56100,55100,54200,53200,55600,53700,52,16500,500,39740,100,1,10477005,5920,15.24,3.52,12,0.36,3708.00,16043.00,77500,20240621,-27.10,40350,20240909,40.02,64400,-12.27,20250123,48350,16.86,20250304,77500,-27.10,20240621,40350,40.02,20240909,3.20,Y,348210,500,52 억,,1468726,N,N,6235,N,00,N
20250512,151108,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56200,1000,2,1.81,1907167450,34029,52.11,55800,56800,55400,71700,38700,55200,56045.36,14.02,0,5393,57000,56100,55100,54200,53200,55600,53700,52,16500,500,39740,100,1,10477005,5888,15.16,3.50,12,0.32,3708.00,16043.00,77500,20240621,-27.48,40350,20240909,39.28,64400,-12.73,20250123,48350,16.24,20250304,77500,-27.48,20240621,40350,39.28,20240909,3.20,Y,348210,500,52 억,,1468726,N,N,15951,N,00,N
20250512,141106,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56300,1100,2,1.99,1585459750,28312,43.36,55800,56800,55400,71700,38700,55200,55999.57,14.02,0,5557,57000,56100,55100,54200,53200,55600,53700,52,16500,500,39740,100,1,10477005,5899,15.18,3.51,12,0.27,3708.00,16043.00,77500,20240621,-27.35,40350,20240909,39.53,64400,-12.58,20250123,48350,16.44,20250304,77500,-27.35,20240621,40350,39.53,20240909,3.20,Y,348210,500,52 억,,1468726,N,N,15951,N,00,N
20250512,131105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55900,700,2,1.27,1351526100,24134,36.96,55800,56800,55400,71700,38700,55200,56000.92,14.02,0,4060,57000,56100,55100,54200,53200,55600,53700,52,16500,500,39740,100,1,10477005,5857,15.08,3.48,12,0.23,3708.00,16043.00,77500,20240621,-27.87,40350,20240909,38.54,64400,-13.20,20250123,48350,15.62,20250304,77500,-27.87,20240621,40350,38.54,20240909,3.20,Y,348210,500,52 억,,1468726,N,N,15951,N,00,N
20250512,121106,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56100,900,2,1.63,1252401650,22363,34.25,55800,56800,55400,71700,38700,55200,56003.29,14.02,0,4016,57000,56100,55100,54200,53200,55600,53700,52,16500,500,39740,100,1,10477005,5878,15.13,3.50,12,0.21,3708.00,16043.00,77500,20240621,-27.61,40350,20240909,39.03,64400,-12.89,20250123,48350,16.03,20250304,77500,-27.61,20240621,40350,39.03,20240909,3.20,Y,348210,500,52 억,,1468726,N,N,15951,N,00,N
20250512,111105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56300,1100,2,1.99,994834650,17796,27.25,55800,56500,55400,71700,38700,55200,55902.15,14.02,0,3373,57000,56100,55100,54200,53200,55600,53700,52,16500,500,39740,100,1,10477005,5899,15.18,3.51,12,0.17,3708.00,16043.00,77500,20240621,-27.35,40350,20240909,39.53,64400,-12.58,20250123,48350,16.44,20250304,77500,-27.35,20240621,40350,39.53,20240909,3.20,Y,348210,500,52 억,,1468726,N,N,15951,N,00,N
20250512,101102,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55600,400,2,0.72,412848700,7408,11.34,55800,56100,55400,71700,38700,55200,55730.12,14.02,0,-1429,57000,56100,55100,54200,53200,55600,53700,52,16500,500,39740,100,1,10477005,5825,14.99,3.47,12,0.07,3708.00,16043.00,77500,20240621,-28.26,40350,20240909,37.79,64400,-13.66,20250123,48350,14.99,20250304,77500,-28.26,20240621,40350,37.79,20240909,3.20,Y,348210,500,52 억,,1468726,N,N,15951,N,00,N
20250512,091105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55600,400,2,0.72,169842900,3043,4.66,55800,56100,55600,71700,38700,55200,55814.30,14.02,0,-130,57000,56100,55100,54200,53200,55600,53700,52,16500,500,39740,100,1,10477005,5825,14.99,3.47,12,0.03,3708.00,16043.00,77500,20240621,-28.26,40350,20240909,37.79,64400,-13.66,20250123,48350,14.99,20250304,77500,-28.26,20240621,40350,37.79,20240909,3.20,Y,348210,500,52 억,,1468726,N,N,15951,N,00,N
20250509,161056,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55200,-900,5,-1.60,3568498050,65299,117.85,55700,56000,54100,72900,39300,56100,54648.58,14.16,0,-10296,57366,56732,55866,55232,54366,57050,55550,52,16800,500,40390,100,1,10477005,5783,14.89,3.44,12,0.62,3708.00,16043.00,77500,20240621,-28.77,40350,20240909,36.80,64400,-14.29,20250123,48350,14.17,20250304,77500,-28.77,20240621,40350,36.80,20240909,3.22,Y,348210,500,52 억,,1483655,N,N,15950,N,00,N
20250509,151108,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54700,-1400,5,-2.50,3247251150,59466,107.32,55700,56000,54100,72900,39300,56100,54606.85,14.16,0,-8265,57366,56732,55866,55232,54366,57050,55550,52,16800,500,40390,100,1,10477005,5731,14.75,3.41,12,0.57,3708.00,16043.00,77500,20240621,-29.42,40350,20240909,35.56,64400,-15.06,20250123,48350,13.13,20250304,77500,-29.42,20240621,40350,35.56,20240909,3.22,Y,348210,500,52 억,,1483655,N,N,18539,N,00,N
20250509,141103,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54400,-1700,5,-3.03,2310776550,42382,76.49,55700,56000,54100,72900,39300,56100,54522.59,14.16,0,-8816,57366,56732,55866,55232,54366,57050,55550,52,16800,500,40390,100,1,10477005,5699,14.67,3.39,12,0.40,3708.00,16043.00,77500,20240621,-29.81,40350,20240909,34.82,64400,-15.53,20250123,48350,12.51,20250304,77500,-29.81,20240621,40350,34.82,20240909,3.22,Y,348210,500,52 억,,1483655,N,N,18539,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 161056 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56500 1300 2 2.36 2143373250 38214 58.52 55800 56800 55400 71700 38700 55200 56088.69 14.02 0 5918 57000 56100 55100 54200 53200 55600 53700 52 16500 500 39740 100 1 10477005 5920 15.24 3.52 12 0.36 3708.00 16043.00 77500 20240621 -27.10 40350 20240909 40.02 64400 -12.27 20250123 48350 16.86 20250304 77500 -27.10 20240621 40350 40.02 20240909 3.20 Y 348210 500 52 억 1468726 N N 6235 N 00 N
3 20250512 151108 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56200 1000 2 1.81 1907167450 34029 52.11 55800 56800 55400 71700 38700 55200 56045.36 14.02 0 5393 57000 56100 55100 54200 53200 55600 53700 52 16500 500 39740 100 1 10477005 5888 15.16 3.50 12 0.32 3708.00 16043.00 77500 20240621 -27.48 40350 20240909 39.28 64400 -12.73 20250123 48350 16.24 20250304 77500 -27.48 20240621 40350 39.28 20240909 3.20 Y 348210 500 52 억 1468726 N N 15951 N 00 N
4 20250512 141106 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56300 1100 2 1.99 1585459750 28312 43.36 55800 56800 55400 71700 38700 55200 55999.57 14.02 0 5557 57000 56100 55100 54200 53200 55600 53700 52 16500 500 39740 100 1 10477005 5899 15.18 3.51 12 0.27 3708.00 16043.00 77500 20240621 -27.35 40350 20240909 39.53 64400 -12.58 20250123 48350 16.44 20250304 77500 -27.35 20240621 40350 39.53 20240909 3.20 Y 348210 500 52 억 1468726 N N 15951 N 00 N
5 20250512 131105 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55900 700 2 1.27 1351526100 24134 36.96 55800 56800 55400 71700 38700 55200 56000.92 14.02 0 4060 57000 56100 55100 54200 53200 55600 53700 52 16500 500 39740 100 1 10477005 5857 15.08 3.48 12 0.23 3708.00 16043.00 77500 20240621 -27.87 40350 20240909 38.54 64400 -13.20 20250123 48350 15.62 20250304 77500 -27.87 20240621 40350 38.54 20240909 3.20 Y 348210 500 52 억 1468726 N N 15951 N 00 N
6 20250512 121106 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56100 900 2 1.63 1252401650 22363 34.25 55800 56800 55400 71700 38700 55200 56003.29 14.02 0 4016 57000 56100 55100 54200 53200 55600 53700 52 16500 500 39740 100 1 10477005 5878 15.13 3.50 12 0.21 3708.00 16043.00 77500 20240621 -27.61 40350 20240909 39.03 64400 -12.89 20250123 48350 16.03 20250304 77500 -27.61 20240621 40350 39.03 20240909 3.20 Y 348210 500 52 억 1468726 N N 15951 N 00 N
7 20250512 111105 55 40.00 KSQ150 기계·장비 N N N Y 40 N 56300 1100 2 1.99 994834650 17796 27.25 55800 56500 55400 71700 38700 55200 55902.15 14.02 0 3373 57000 56100 55100 54200 53200 55600 53700 52 16500 500 39740 100 1 10477005 5899 15.18 3.51 12 0.17 3708.00 16043.00 77500 20240621 -27.35 40350 20240909 39.53 64400 -12.58 20250123 48350 16.44 20250304 77500 -27.35 20240621 40350 39.53 20240909 3.20 Y 348210 500 52 억 1468726 N N 15951 N 00 N
8 20250512 101102 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55600 400 2 0.72 412848700 7408 11.34 55800 56100 55400 71700 38700 55200 55730.12 14.02 0 -1429 57000 56100 55100 54200 53200 55600 53700 52 16500 500 39740 100 1 10477005 5825 14.99 3.47 12 0.07 3708.00 16043.00 77500 20240621 -28.26 40350 20240909 37.79 64400 -13.66 20250123 48350 14.99 20250304 77500 -28.26 20240621 40350 37.79 20240909 3.20 Y 348210 500 52 억 1468726 N N 15951 N 00 N
9 20250512 091105 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55600 400 2 0.72 169842900 3043 4.66 55800 56100 55600 71700 38700 55200 55814.30 14.02 0 -130 57000 56100 55100 54200 53200 55600 53700 52 16500 500 39740 100 1 10477005 5825 14.99 3.47 12 0.03 3708.00 16043.00 77500 20240621 -28.26 40350 20240909 37.79 64400 -13.66 20250123 48350 14.99 20250304 77500 -28.26 20240621 40350 37.79 20240909 3.20 Y 348210 500 52 억 1468726 N N 15951 N 00 N
10 20250509 161056 55 40.00 KSQ150 기계·장비 N N N Y 40 N 55200 -900 5 -1.60 3568498050 65299 117.85 55700 56000 54100 72900 39300 56100 54648.58 14.16 0 -10296 57366 56732 55866 55232 54366 57050 55550 52 16800 500 40390 100 1 10477005 5783 14.89 3.44 12 0.62 3708.00 16043.00 77500 20240621 -28.77 40350 20240909 36.80 64400 -14.29 20250123 48350 14.17 20250304 77500 -28.77 20240621 40350 36.80 20240909 3.22 Y 348210 500 52 억 1483655 N N 15950 N 00 N
11 20250509 151108 55 40.00 KSQ150 기계·장비 N N N Y 40 N 54700 -1400 5 -2.50 3247251150 59466 107.32 55700 56000 54100 72900 39300 56100 54606.85 14.16 0 -8265 57366 56732 55866 55232 54366 57050 55550 52 16800 500 40390 100 1 10477005 5731 14.75 3.41 12 0.57 3708.00 16043.00 77500 20240621 -29.42 40350 20240909 35.56 64400 -15.06 20250123 48350 13.13 20250304 77500 -29.42 20240621 40350 35.56 20240909 3.22 Y 348210 500 52 억 1483655 N N 18539 N 00 N
12 20250509 141103 55 40.00 KSQ150 기계·장비 N N N Y 40 N 54400 -1700 5 -3.03 2310776550 42382 76.49 55700 56000 54100 72900 39300 56100 54522.59 14.16 0 -8816 57366 56732 55866 55232 54366 57050 55550 52 16800 500 40390 100 1 10477005 5699 14.67 3.39 12 0.40 3708.00 16043.00 77500 20240621 -29.81 40350 20240909 34.82 64400 -15.53 20250123 48350 12.51 20250304 77500 -29.81 20240621 40350 34.82 20240909 3.22 Y 348210 500 52 억 1483655 N N 18539 N 00 N