ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056190/price/prices-20250301.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
20250311,160533,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19560,-140,5,-0.71,2967229020,152740,165.41,19160,19750,18930,25600,13790,19700,19426.48,11.12,0,-33876,20026,19862,19726,19562,19426,19795,19495,180,5900,500,14570,10,1,35908760,7024,17.57,0.61,12,0.43,1113.00,31958.00,30400,20240620,-35.66,17250,20241115,13.39,21050,-7.08,20250221,17700,10.51,20250210,30400,-35.66,20240620,17250,13.39,20241115,0.60,N,056190,500,179 억,,3994291,N,N,58,N,00,N
20250311,150537,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19560,-140,5,-0.71,2865794300,147556,159.80,19160,19750,18930,25600,13790,19700,19421.55,11.12,0,-36068,20026,19862,19726,19562,19426,19795,19495,180,5900,500,14570,10,1,35908760,7024,17.57,0.61,12,0.41,1113.00,31958.00,30400,20240620,-35.66,17250,20241115,13.39,21050,-7.08,20250221,17700,10.51,20250210,30400,-35.66,20240620,17250,13.39,20241115,0.60,N,056190,500,179 억,,3994291,N,N,135,N,00,N
20250311,140537,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19680,-20,5,-0.10,1849054100,95835,103.78,19160,19690,18930,25600,13790,19700,19293.72,11.12,0,-19560,20026,19862,19726,19562,19426,19795,19495,180,5900,500,14570,10,1,35908760,7067,17.68,0.62,12,0.27,1113.00,31958.00,30400,20240620,-35.26,17250,20241115,14.09,21050,-6.51,20250221,17700,11.19,20250210,30400,-35.26,20240620,17250,14.09,20241115,0.60,N,056190,500,179 억,,3994291,N,N,135,N,00,N
20250311,130536,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19440,-260,5,-1.32,1347623170,70131,75.95,19160,19450,18930,25600,13790,19700,19215.11,11.12,0,-15322,20026,19862,19726,19562,19426,19795,19495,180,5900,500,14570,10,1,35908760,6981,17.47,0.61,12,0.20,1113.00,31958.00,30400,20240620,-36.05,17250,20241115,12.70,21050,-7.65,20250221,17700,9.83,20250210,30400,-36.05,20240620,17250,12.70,20241115,0.60,N,056190,500,179 억,,3994291,N,N,135,N,00,N
20250311,120536,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19300,-400,5,-2.03,1059390520,55214,59.79,19160,19320,18930,25600,13790,19700,19186.06,11.12,0,-14726,20026,19862,19726,19562,19426,19795,19495,180,5900,500,14570,10,1,35908760,6930,17.34,0.60,12,0.15,1113.00,31958.00,30400,20240620,-36.51,17250,20241115,11.88,21050,-8.31,20250221,17700,9.04,20250210,30400,-36.51,20240620,17250,11.88,20241115,0.60,N,056190,500,179 억,,3994291,N,N,135,N,00,N
20250311,110535,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19230,-470,5,-2.39,915563400,47754,51.72,19160,19270,18930,25600,13790,19700,19171.39,11.12,0,-14978,20026,19862,19726,19562,19426,19795,19495,180,5900,500,14570,10,1,35908760,6905,17.28,0.60,12,0.13,1113.00,31958.00,30400,20240620,-36.74,17250,20241115,11.48,21050,-8.65,20250221,17700,8.64,20250210,30400,-36.74,20240620,17250,11.48,20241115,0.60,N,056190,500,179 억,,3994291,N,N,135,N,00,N
20250311,100537,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19200,-500,5,-2.54,730421220,38108,41.27,19160,19270,18930,25600,13790,19700,19165.73,11.12,0,-13378,20026,19862,19726,19562,19426,19795,19495,180,5900,500,14570,10,1,35908760,6894,17.25,0.60,12,0.11,1113.00,31958.00,30400,20240620,-36.84,17250,20241115,11.30,21050,-8.79,20250221,17700,8.47,20250210,30400,-36.84,20240620,17250,11.30,20241115,0.60,N,056190,500,179 억,,3994291,N,N,135,N,00,N
20250311,090537,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19200,-500,5,-2.54,150211750,7857,8.51,19160,19200,18930,25600,13790,19700,19110.71,11.12,0,-842,20026,19862,19726,19562,19426,19795,19495,180,5900,500,14570,10,1,35908760,6894,17.25,0.60,12,0.02,1113.00,31958.00,30400,20240620,-36.84,17250,20241115,11.30,21050,-8.79,20250221,17700,8.47,20250210,30400,-36.84,20240620,17250,11.30,20241115,0.60,N,056190,500,179 억,,3994291,N,N,135,N,00,N
20250310,160531,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19700,-80,5,-0.40,1824552935,92340,69.16,19890,19890,19590,25700,13850,19780,19759.11,11.17,0,-10579,20193,19986,19783,19576,19373,19885,19475,180,5920,500,14630,10,1,35908760,7074,17.70,0.62,12,0.26,1113.00,31958.00,30400,20240620,-35.20,17250,20241115,14.20,21050,-6.41,20250221,17700,11.30,20250210,30400,-35.20,20240620,17250,14.20,20241115,0.56,N,056190,500,179 억,,4010337,N,N,135,N,00,N
20250310,150535,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19720,-60,5,-0.30,1740631065,88083,65.97,19890,19890,19590,25700,13850,19780,19761.26,11.17,0,-11479,20193,19986,19783,19576,19373,19885,19475,180,5920,500,14630,10,1,35908760,7081,17.72,0.62,12,0.25,1113.00,31958.00,30400,20240620,-35.13,17250,20241115,14.32,21050,-6.32,20250221,17700,11.41,20250210,30400,-35.13,20240620,17250,14.32,20241115,0.56,N,056190,500,179 억,,4010337,N,N,62,N,00,N
20250310,140534,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19800,20,2,0.10,1243748265,62969,47.16,19890,19890,19590,25700,13850,19780,19751.76,11.17,0,304,20193,19986,19783,19576,19373,19885,19475,180,5920,500,14630,10,1,35908760,7110,17.79,0.62,12,0.18,1113.00,31958.00,30400,20240620,-34.87,17250,20241115,14.78,21050,-5.94,20250221,17700,11.86,20250210,30400,-34.87,20240620,17250,14.78,20241115,0.56,N,056190,500,179 억,,4010337,N,N,62,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 20250311 160533 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19560 -140 5 -0.71 2967229020 152740 165.41 19160 19750 18930 25600 13790 19700 19426.48 11.12 0 -33876 20026 19862 19726 19562 19426 19795 19495 180 5900 500 14570 10 1 35908760 7024 17.57 0.61 12 0.43 1113.00 31958.00 30400 20240620 -35.66 17250 20241115 13.39 21050 -7.08 20250221 17700 10.51 20250210 30400 -35.66 20240620 17250 13.39 20241115 0.60 N 056190 500 179 억 3994291 N N 58 N 00 N
3 20250311 150537 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19560 -140 5 -0.71 2865794300 147556 159.80 19160 19750 18930 25600 13790 19700 19421.55 11.12 0 -36068 20026 19862 19726 19562 19426 19795 19495 180 5900 500 14570 10 1 35908760 7024 17.57 0.61 12 0.41 1113.00 31958.00 30400 20240620 -35.66 17250 20241115 13.39 21050 -7.08 20250221 17700 10.51 20250210 30400 -35.66 20240620 17250 13.39 20241115 0.60 N 056190 500 179 억 3994291 N N 135 N 00 N
4 20250311 140537 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19680 -20 5 -0.10 1849054100 95835 103.78 19160 19690 18930 25600 13790 19700 19293.72 11.12 0 -19560 20026 19862 19726 19562 19426 19795 19495 180 5900 500 14570 10 1 35908760 7067 17.68 0.62 12 0.27 1113.00 31958.00 30400 20240620 -35.26 17250 20241115 14.09 21050 -6.51 20250221 17700 11.19 20250210 30400 -35.26 20240620 17250 14.09 20241115 0.60 N 056190 500 179 억 3994291 N N 135 N 00 N
5 20250311 130536 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19440 -260 5 -1.32 1347623170 70131 75.95 19160 19450 18930 25600 13790 19700 19215.11 11.12 0 -15322 20026 19862 19726 19562 19426 19795 19495 180 5900 500 14570 10 1 35908760 6981 17.47 0.61 12 0.20 1113.00 31958.00 30400 20240620 -36.05 17250 20241115 12.70 21050 -7.65 20250221 17700 9.83 20250210 30400 -36.05 20240620 17250 12.70 20241115 0.60 N 056190 500 179 억 3994291 N N 135 N 00 N
6 20250311 120536 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19300 -400 5 -2.03 1059390520 55214 59.79 19160 19320 18930 25600 13790 19700 19186.06 11.12 0 -14726 20026 19862 19726 19562 19426 19795 19495 180 5900 500 14570 10 1 35908760 6930 17.34 0.60 12 0.15 1113.00 31958.00 30400 20240620 -36.51 17250 20241115 11.88 21050 -8.31 20250221 17700 9.04 20250210 30400 -36.51 20240620 17250 11.88 20241115 0.60 N 056190 500 179 억 3994291 N N 135 N 00 N
7 20250311 110535 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19230 -470 5 -2.39 915563400 47754 51.72 19160 19270 18930 25600 13790 19700 19171.39 11.12 0 -14978 20026 19862 19726 19562 19426 19795 19495 180 5900 500 14570 10 1 35908760 6905 17.28 0.60 12 0.13 1113.00 31958.00 30400 20240620 -36.74 17250 20241115 11.48 21050 -8.65 20250221 17700 8.64 20250210 30400 -36.74 20240620 17250 11.48 20241115 0.60 N 056190 500 179 억 3994291 N N 135 N 00 N
8 20250311 100537 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19200 -500 5 -2.54 730421220 38108 41.27 19160 19270 18930 25600 13790 19700 19165.73 11.12 0 -13378 20026 19862 19726 19562 19426 19795 19495 180 5900 500 14570 10 1 35908760 6894 17.25 0.60 12 0.11 1113.00 31958.00 30400 20240620 -36.84 17250 20241115 11.30 21050 -8.79 20250221 17700 8.47 20250210 30400 -36.84 20240620 17250 11.30 20241115 0.60 N 056190 500 179 억 3994291 N N 135 N 00 N
9 20250311 090537 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19200 -500 5 -2.54 150211750 7857 8.51 19160 19200 18930 25600 13790 19700 19110.71 11.12 0 -842 20026 19862 19726 19562 19426 19795 19495 180 5900 500 14570 10 1 35908760 6894 17.25 0.60 12 0.02 1113.00 31958.00 30400 20240620 -36.84 17250 20241115 11.30 21050 -8.79 20250221 17700 8.47 20250210 30400 -36.84 20240620 17250 11.30 20241115 0.60 N 056190 500 179 억 3994291 N N 135 N 00 N
10 20250310 160531 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19700 -80 5 -0.40 1824552935 92340 69.16 19890 19890 19590 25700 13850 19780 19759.11 11.17 0 -10579 20193 19986 19783 19576 19373 19885 19475 180 5920 500 14630 10 1 35908760 7074 17.70 0.62 12 0.26 1113.00 31958.00 30400 20240620 -35.20 17250 20241115 14.20 21050 -6.41 20250221 17700 11.30 20250210 30400 -35.20 20240620 17250 14.20 20241115 0.56 N 056190 500 179 억 4010337 N N 135 N 00 N
11 20250310 150535 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19720 -60 5 -0.30 1740631065 88083 65.97 19890 19890 19590 25700 13850 19780 19761.26 11.17 0 -11479 20193 19986 19783 19576 19373 19885 19475 180 5920 500 14630 10 1 35908760 7081 17.72 0.62 12 0.25 1113.00 31958.00 30400 20240620 -35.13 17250 20241115 14.32 21050 -6.32 20250221 17700 11.41 20250210 30400 -35.13 20240620 17250 14.32 20241115 0.56 N 056190 500 179 억 4010337 N N 62 N 00 N
12 20250310 140534 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19800 20 2 0.10 1243748265 62969 47.16 19890 19890 19590 25700 13850 19780 19751.76 11.17 0 304 20193 19986 19783 19576 19373 19885 19475 180 5920 500 14630 10 1 35908760 7110 17.79 0.62 12 0.18 1113.00 31958.00 30400 20240620 -34.87 17250 20241115 14.78 21050 -5.94 20250221 17700 11.86 20250210 30400 -34.87 20240620 17250 14.78 20241115 0.56 N 056190 500 179 억 4010337 N N 62 N 00 N