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
403870/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
20250512,161133,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23450,900,2,3.99,7399746700,319737,154.37,22800,23450,22700,29300,15800,22550,23143.19,20.09,0,144259,23383,22966,22683,22266,21983,22825,22125,417,6750,500,16230,50,1,83498568,19580,22.55,5.31,12,0.38,1040.00,4415.00,45600,20240529,-48.57,22000,20250409,6.59,34200,-31.43,20250124,22000,6.59,20250409,45600,-48.57,20240529,22000,6.59,20250409,2.03,Y,403870,500,417 억,,16776979,N,N,17095,N,00,N
20250512,151146,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23450,900,2,3.99,6919371275,299249,144.48,22800,23450,22700,29300,15800,22550,23122.45,20.09,0,138467,23383,22966,22683,22266,21983,22825,22125,417,6750,500,16230,50,1,83498568,19580,22.55,5.31,12,0.36,1040.00,4415.00,45600,20240529,-48.57,22000,20250409,6.59,34200,-31.43,20250124,22000,6.59,20250409,45600,-48.57,20240529,22000,6.59,20250409,2.03,Y,403870,500,417 억,,16776979,N,N,22751,N,00,N
20250512,141145,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23300,750,2,3.33,5725300700,248151,119.81,22800,23350,22700,29300,15800,22550,23071.84,20.09,0,119478,23383,22966,22683,22266,21983,22825,22125,417,6750,500,16230,50,1,83498568,19455,22.40,5.28,12,0.30,1040.00,4415.00,45600,20240529,-48.90,22000,20250409,5.91,34200,-31.87,20250124,22000,5.91,20250409,45600,-48.90,20240529,22000,5.91,20250409,2.03,Y,403870,500,417 억,,16776979,N,N,22751,N,00,N
20250512,131143,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23150,600,2,2.66,4812950825,208929,100.87,22800,23350,22700,29300,15800,22550,23036.30,20.09,0,104802,23383,22966,22683,22266,21983,22825,22125,417,6750,500,16230,50,1,83498568,19330,22.26,5.24,12,0.25,1040.00,4415.00,45600,20240529,-49.23,22000,20250409,5.23,34200,-32.31,20250124,22000,5.23,20250409,45600,-49.23,20240529,22000,5.23,20250409,2.03,Y,403870,500,417 억,,16776979,N,N,22751,N,00,N
20250512,121144,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23100,550,2,2.44,4410725025,191506,92.46,22800,23350,22700,29300,15800,22550,23031.79,20.09,0,97461,23383,22966,22683,22266,21983,22825,22125,417,6750,500,16230,50,1,83498568,19288,22.21,5.23,12,0.23,1040.00,4415.00,45600,20240529,-49.34,22000,20250409,5.00,34200,-32.46,20250124,22000,5.00,20250409,45600,-49.34,20240529,22000,5.00,20250409,2.03,Y,403870,500,417 억,,16776979,N,N,22751,N,00,N
20250512,111143,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23250,700,2,3.10,3462218925,150731,72.77,22800,23350,22700,29300,15800,22550,22969.52,20.09,0,77615,23383,22966,22683,22266,21983,22825,22125,417,6750,500,16230,50,1,83498568,19413,22.36,5.27,12,0.18,1040.00,4415.00,45600,20240529,-49.01,22000,20250409,5.68,34200,-32.02,20250124,22000,5.68,20250409,45600,-49.01,20240529,22000,5.68,20250409,2.03,Y,403870,500,417 억,,16776979,N,N,22751,N,00,N
20250512,101140,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22850,300,2,1.33,1507238075,66023,31.88,22800,22950,22700,29300,15800,22550,22828.98,20.09,0,16192,23383,22966,22683,22266,21983,22825,22125,417,6750,500,16230,50,1,83498568,19079,21.97,5.18,12,0.08,1040.00,4415.00,45600,20240529,-49.89,22000,20250409,3.86,34200,-33.19,20250124,22000,3.86,20250409,45600,-49.89,20240529,22000,3.86,20250409,2.03,Y,403870,500,417 억,,16776979,N,N,22751,N,00,N
20250512,091143,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22850,300,2,1.33,607121350,26540,12.81,22800,22950,22800,29300,15800,22550,22875.71,20.09,0,13240,23383,22966,22683,22266,21983,22825,22125,417,6750,500,16230,50,1,83498568,19079,21.97,5.18,12,0.03,1040.00,4415.00,45600,20240529,-49.89,22000,20250409,3.86,34200,-33.19,20250124,22000,3.86,20250409,45600,-49.89,20240529,22000,3.86,20250409,2.03,Y,403870,500,417 억,,16776979,N,N,22751,N,00,N
20250509,161133,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22550,-250,5,-1.10,4675060525,207121,51.02,23000,23100,22400,29600,16000,22800,22571.66,20.11,0,-4072,23533,23166,22983,22616,22433,23075,22525,417,6800,500,16410,50,1,83498568,18829,21.68,5.11,12,0.25,1040.00,4415.00,45600,20240529,-50.55,22000,20250409,2.50,34200,-34.06,20250124,22000,2.50,20250409,45600,-50.55,20240529,22000,2.50,20250409,2.05,Y,403870,500,417 억,,16792180,N,N,22663,N,00,N
20250509,151146,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22550,-250,5,-1.10,4297855300,190385,46.90,23000,23100,22400,29600,16000,22800,22574.55,20.11,0,-6903,23533,23166,22983,22616,22433,23075,22525,417,6800,500,16410,50,1,83498568,18829,21.68,5.11,12,0.23,1040.00,4415.00,45600,20240529,-50.55,22000,20250409,2.50,34200,-34.06,20250124,22000,2.50,20250409,45600,-50.55,20240529,22000,2.50,20250409,2.05,Y,403870,500,417 억,,16792180,N,N,33521,N,00,N
20250509,141141,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22550,-250,5,-1.10,3528816750,156242,38.49,23000,23100,22400,29600,16000,22800,22585.58,20.11,0,-23509,23533,23166,22983,22616,22433,23075,22525,417,6800,500,16410,50,1,83498568,18829,21.68,5.11,12,0.19,1040.00,4415.00,45600,20240529,-50.55,22000,20250409,2.50,34200,-34.06,20250124,22000,2.50,20250409,45600,-50.55,20240529,22000,2.50,20250409,2.05,Y,403870,500,417 억,,16792180,N,N,33521,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 161133 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23450 900 2 3.99 7399746700 319737 154.37 22800 23450 22700 29300 15800 22550 23143.19 20.09 0 144259 23383 22966 22683 22266 21983 22825 22125 417 6750 500 16230 50 1 83498568 19580 22.55 5.31 12 0.38 1040.00 4415.00 45600 20240529 -48.57 22000 20250409 6.59 34200 -31.43 20250124 22000 6.59 20250409 45600 -48.57 20240529 22000 6.59 20250409 2.03 Y 403870 500 417 억 16776979 N N 17095 N 00 N
3 20250512 151146 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23450 900 2 3.99 6919371275 299249 144.48 22800 23450 22700 29300 15800 22550 23122.45 20.09 0 138467 23383 22966 22683 22266 21983 22825 22125 417 6750 500 16230 50 1 83498568 19580 22.55 5.31 12 0.36 1040.00 4415.00 45600 20240529 -48.57 22000 20250409 6.59 34200 -31.43 20250124 22000 6.59 20250409 45600 -48.57 20240529 22000 6.59 20250409 2.03 Y 403870 500 417 억 16776979 N N 22751 N 00 N
4 20250512 141145 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23300 750 2 3.33 5725300700 248151 119.81 22800 23350 22700 29300 15800 22550 23071.84 20.09 0 119478 23383 22966 22683 22266 21983 22825 22125 417 6750 500 16230 50 1 83498568 19455 22.40 5.28 12 0.30 1040.00 4415.00 45600 20240529 -48.90 22000 20250409 5.91 34200 -31.87 20250124 22000 5.91 20250409 45600 -48.90 20240529 22000 5.91 20250409 2.03 Y 403870 500 417 억 16776979 N N 22751 N 00 N
5 20250512 131143 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23150 600 2 2.66 4812950825 208929 100.87 22800 23350 22700 29300 15800 22550 23036.30 20.09 0 104802 23383 22966 22683 22266 21983 22825 22125 417 6750 500 16230 50 1 83498568 19330 22.26 5.24 12 0.25 1040.00 4415.00 45600 20240529 -49.23 22000 20250409 5.23 34200 -32.31 20250124 22000 5.23 20250409 45600 -49.23 20240529 22000 5.23 20250409 2.03 Y 403870 500 417 억 16776979 N N 22751 N 00 N
6 20250512 121144 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23100 550 2 2.44 4410725025 191506 92.46 22800 23350 22700 29300 15800 22550 23031.79 20.09 0 97461 23383 22966 22683 22266 21983 22825 22125 417 6750 500 16230 50 1 83498568 19288 22.21 5.23 12 0.23 1040.00 4415.00 45600 20240529 -49.34 22000 20250409 5.00 34200 -32.46 20250124 22000 5.00 20250409 45600 -49.34 20240529 22000 5.00 20250409 2.03 Y 403870 500 417 억 16776979 N N 22751 N 00 N
7 20250512 111143 55 30.00 KSQ150 기계·장비 N N N Y 40 N 23250 700 2 3.10 3462218925 150731 72.77 22800 23350 22700 29300 15800 22550 22969.52 20.09 0 77615 23383 22966 22683 22266 21983 22825 22125 417 6750 500 16230 50 1 83498568 19413 22.36 5.27 12 0.18 1040.00 4415.00 45600 20240529 -49.01 22000 20250409 5.68 34200 -32.02 20250124 22000 5.68 20250409 45600 -49.01 20240529 22000 5.68 20250409 2.03 Y 403870 500 417 억 16776979 N N 22751 N 00 N
8 20250512 101140 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22850 300 2 1.33 1507238075 66023 31.88 22800 22950 22700 29300 15800 22550 22828.98 20.09 0 16192 23383 22966 22683 22266 21983 22825 22125 417 6750 500 16230 50 1 83498568 19079 21.97 5.18 12 0.08 1040.00 4415.00 45600 20240529 -49.89 22000 20250409 3.86 34200 -33.19 20250124 22000 3.86 20250409 45600 -49.89 20240529 22000 3.86 20250409 2.03 Y 403870 500 417 억 16776979 N N 22751 N 00 N
9 20250512 091143 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22850 300 2 1.33 607121350 26540 12.81 22800 22950 22800 29300 15800 22550 22875.71 20.09 0 13240 23383 22966 22683 22266 21983 22825 22125 417 6750 500 16230 50 1 83498568 19079 21.97 5.18 12 0.03 1040.00 4415.00 45600 20240529 -49.89 22000 20250409 3.86 34200 -33.19 20250124 22000 3.86 20250409 45600 -49.89 20240529 22000 3.86 20250409 2.03 Y 403870 500 417 억 16776979 N N 22751 N 00 N
10 20250509 161133 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22550 -250 5 -1.10 4675060525 207121 51.02 23000 23100 22400 29600 16000 22800 22571.66 20.11 0 -4072 23533 23166 22983 22616 22433 23075 22525 417 6800 500 16410 50 1 83498568 18829 21.68 5.11 12 0.25 1040.00 4415.00 45600 20240529 -50.55 22000 20250409 2.50 34200 -34.06 20250124 22000 2.50 20250409 45600 -50.55 20240529 22000 2.50 20250409 2.05 Y 403870 500 417 억 16792180 N N 22663 N 00 N
11 20250509 151146 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22550 -250 5 -1.10 4297855300 190385 46.90 23000 23100 22400 29600 16000 22800 22574.55 20.11 0 -6903 23533 23166 22983 22616 22433 23075 22525 417 6800 500 16410 50 1 83498568 18829 21.68 5.11 12 0.23 1040.00 4415.00 45600 20240529 -50.55 22000 20250409 2.50 34200 -34.06 20250124 22000 2.50 20250409 45600 -50.55 20240529 22000 2.50 20250409 2.05 Y 403870 500 417 억 16792180 N N 33521 N 00 N
12 20250509 141141 55 30.00 KSQ150 기계·장비 N N N Y 40 N 22550 -250 5 -1.10 3528816750 156242 38.49 23000 23100 22400 29600 16000 22800 22585.58 20.11 0 -23509 23533 23166 22983 22616 22433 23075 22525 417 6800 500 16410 50 1 83498568 18829 21.68 5.11 12 0.19 1040.00 4415.00 45600 20240529 -50.55 22000 20250409 2.50 34200 -34.06 20250124 22000 2.50 20250409 45600 -50.55 20240529 22000 2.50 20250409 2.05 Y 403870 500 417 억 16792180 N N 33521 N 00 N