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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056190/price/prices-20250201.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
20250221,160552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20400,350,2,1.75,6453001400,315981,347.52,19960,21050,19920,26050,14050,20050,20422.18,12.12,0,3868,20750,20400,20100,19750,19450,20575,19925,180,6000,500,14830,50,1,35908760,7325,18.33,0.64,12,0.88,1113.00,31958.00,30400,20240620,-32.89,17250,20241115,18.26,21050,-3.09,20250221,17700,15.25,20250210,30400,-32.89,20240620,17250,18.26,20241115,0.56,N,056190,500,179 억,,4351085,N,N,219,N,00,N
20250221,150555,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20300,250,2,1.25,6293031900,308126,338.88,19960,21050,19920,26050,14050,20050,20423.60,12.12,0,1696,20750,20400,20100,19750,19450,20575,19925,180,6000,500,14830,50,1,35908760,7289,18.24,0.64,12,0.86,1113.00,31958.00,30400,20240620,-33.22,17250,20241115,17.68,21050,-3.56,20250221,17700,14.69,20250210,30400,-33.22,20240620,17250,17.68,20241115,0.56,N,056190,500,179 억,,4351085,N,N,275,N,00,N
20250221,140554,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20350,300,2,1.50,5713580400,279720,307.64,19960,21050,19920,26050,14050,20050,20426.10,12.12,0,3220,20750,20400,20100,19750,19450,20575,19925,180,6000,500,14830,50,1,35908760,7307,18.28,0.64,12,0.78,1113.00,31958.00,30400,20240620,-33.06,17250,20241115,17.97,21050,-3.33,20250221,17700,14.97,20250210,30400,-33.06,20240620,17250,17.97,20241115,0.56,N,056190,500,179 억,,4351085,N,N,275,N,00,N
20250221,130553,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20100,50,2,0.25,5284898350,258622,284.44,19960,21050,19920,26050,14050,20050,20434.87,12.12,0,1160,20750,20400,20100,19750,19450,20575,19925,180,6000,500,14830,50,1,35908760,7218,18.06,0.63,12,0.72,1113.00,31958.00,30400,20240620,-33.88,17250,20241115,16.52,21050,-4.51,20250221,17700,13.56,20250210,30400,-33.88,20240620,17250,16.52,20241115,0.56,N,056190,500,179 억,,4351085,N,N,275,N,00,N
20250221,120554,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20100,50,2,0.25,4887313400,238887,262.73,19960,21050,19920,26050,14050,20050,20458.73,12.12,0,1098,20750,20400,20100,19750,19450,20575,19925,180,6000,500,14830,50,1,35908760,7218,18.06,0.63,12,0.67,1113.00,31958.00,30400,20240620,-33.88,17250,20241115,16.52,21050,-4.51,20250221,17700,13.56,20250210,30400,-33.88,20240620,17250,16.52,20241115,0.56,N,056190,500,179 억,,4351085,N,N,275,N,00,N
20250221,110551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20250,200,2,1.00,4045995320,196980,216.64,19960,21050,19920,26050,14050,20050,20540.19,12.12,0,3093,20750,20400,20100,19750,19450,20575,19925,180,6000,500,14830,50,1,35908760,7272,18.19,0.63,12,0.55,1113.00,31958.00,30400,20240620,-33.39,17250,20241115,17.39,21050,-3.80,20250221,17700,14.41,20250210,30400,-33.39,20240620,17250,17.39,20241115,0.56,N,056190,500,179 억,,4351085,N,N,275,N,00,N
20250221,100552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20700,650,2,3.24,1285220720,62887,69.16,19960,21000,19920,26050,14050,20050,20437.14,12.12,0,879,20750,20400,20100,19750,19450,20575,19925,180,6000,500,14830,50,1,35908760,7433,18.60,0.65,12,0.18,1113.00,31958.00,30400,20240620,-31.91,17250,20241115,20.00,21000,-1.43,20250221,17700,16.95,20250210,30400,-31.91,20240620,17250,20.00,20241115,0.56,N,056190,500,179 억,,4351085,N,N,275,N,00,N
20250221,090554,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20100,50,2,0.25,46464820,2327,2.56,19960,20100,19920,26050,14050,20050,19966.80,12.12,0,431,20750,20400,20100,19750,19450,20575,19925,180,6000,500,14830,50,1,35908760,7218,18.06,0.63,12,0.01,1113.00,31958.00,30400,20240620,-33.88,17250,20241115,16.52,20450,-1.71,20250219,17700,13.56,20250210,30400,-33.88,20240620,17250,16.52,20241115,0.56,N,056190,500,179 억,,4351085,N,N,275,N,00,N
20250220,160550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20050,-100,5,-0.50,1828850610,90826,67.84,19960,20450,19800,26150,14150,20150,20136.01,12.16,0,2003,20690,20420,20180,19910,19670,20300,19790,180,6000,500,14910,50,1,35908760,7200,18.01,0.63,12,0.25,1113.00,31958.00,30400,20240620,-34.05,17250,20241115,16.23,20450,0.00,20250219,17700,13.28,20250210,30400,-34.05,20240620,17250,16.23,20241115,0.54,N,056190,500,179 억,,4364973,N,N,275,N,00,N
20250220,150551,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20100,-50,5,-0.25,1704625360,84639,63.22,19960,20450,19800,26150,14150,20150,20139.95,12.16,0,2032,20690,20420,20180,19910,19670,20300,19790,180,6000,500,14910,50,1,35908760,7218,18.06,0.63,12,0.24,1113.00,31958.00,30400,20240620,-33.88,17250,20241115,16.52,20450,0.00,20250219,17700,13.56,20250210,30400,-33.88,20240620,17250,16.52,20241115,0.54,N,056190,500,179 억,,4364973,N,N,200,N,00,N
20250220,140552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20100,-50,5,-0.25,1450120510,71955,53.75,19960,20450,19800,26150,14150,20150,20153.16,12.16,0,6526,20690,20420,20180,19910,19670,20300,19790,180,6000,500,14910,50,1,35908760,7218,18.06,0.63,12,0.20,1113.00,31958.00,30400,20240620,-33.88,17250,20241115,16.52,20450,0.00,20250219,17700,13.56,20250210,30400,-33.88,20240620,17250,16.52,20241115,0.54,N,056190,500,179 억,,4364973,N,N,200,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 20250221 160552 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20400 350 2 1.75 6453001400 315981 347.52 19960 21050 19920 26050 14050 20050 20422.18 12.12 0 3868 20750 20400 20100 19750 19450 20575 19925 180 6000 500 14830 50 1 35908760 7325 18.33 0.64 12 0.88 1113.00 31958.00 30400 20240620 -32.89 17250 20241115 18.26 21050 -3.09 20250221 17700 15.25 20250210 30400 -32.89 20240620 17250 18.26 20241115 0.56 N 056190 500 179 억 4351085 N N 219 N 00 N
3 20250221 150555 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20300 250 2 1.25 6293031900 308126 338.88 19960 21050 19920 26050 14050 20050 20423.60 12.12 0 1696 20750 20400 20100 19750 19450 20575 19925 180 6000 500 14830 50 1 35908760 7289 18.24 0.64 12 0.86 1113.00 31958.00 30400 20240620 -33.22 17250 20241115 17.68 21050 -3.56 20250221 17700 14.69 20250210 30400 -33.22 20240620 17250 17.68 20241115 0.56 N 056190 500 179 억 4351085 N N 275 N 00 N
4 20250221 140554 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20350 300 2 1.50 5713580400 279720 307.64 19960 21050 19920 26050 14050 20050 20426.10 12.12 0 3220 20750 20400 20100 19750 19450 20575 19925 180 6000 500 14830 50 1 35908760 7307 18.28 0.64 12 0.78 1113.00 31958.00 30400 20240620 -33.06 17250 20241115 17.97 21050 -3.33 20250221 17700 14.97 20250210 30400 -33.06 20240620 17250 17.97 20241115 0.56 N 056190 500 179 억 4351085 N N 275 N 00 N
5 20250221 130553 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20100 50 2 0.25 5284898350 258622 284.44 19960 21050 19920 26050 14050 20050 20434.87 12.12 0 1160 20750 20400 20100 19750 19450 20575 19925 180 6000 500 14830 50 1 35908760 7218 18.06 0.63 12 0.72 1113.00 31958.00 30400 20240620 -33.88 17250 20241115 16.52 21050 -4.51 20250221 17700 13.56 20250210 30400 -33.88 20240620 17250 16.52 20241115 0.56 N 056190 500 179 억 4351085 N N 275 N 00 N
6 20250221 120554 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20100 50 2 0.25 4887313400 238887 262.73 19960 21050 19920 26050 14050 20050 20458.73 12.12 0 1098 20750 20400 20100 19750 19450 20575 19925 180 6000 500 14830 50 1 35908760 7218 18.06 0.63 12 0.67 1113.00 31958.00 30400 20240620 -33.88 17250 20241115 16.52 21050 -4.51 20250221 17700 13.56 20250210 30400 -33.88 20240620 17250 16.52 20241115 0.56 N 056190 500 179 억 4351085 N N 275 N 00 N
7 20250221 110551 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20250 200 2 1.00 4045995320 196980 216.64 19960 21050 19920 26050 14050 20050 20540.19 12.12 0 3093 20750 20400 20100 19750 19450 20575 19925 180 6000 500 14830 50 1 35908760 7272 18.19 0.63 12 0.55 1113.00 31958.00 30400 20240620 -33.39 17250 20241115 17.39 21050 -3.80 20250221 17700 14.41 20250210 30400 -33.39 20240620 17250 17.39 20241115 0.56 N 056190 500 179 억 4351085 N N 275 N 00 N
8 20250221 100552 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20700 650 2 3.24 1285220720 62887 69.16 19960 21000 19920 26050 14050 20050 20437.14 12.12 0 879 20750 20400 20100 19750 19450 20575 19925 180 6000 500 14830 50 1 35908760 7433 18.60 0.65 12 0.18 1113.00 31958.00 30400 20240620 -31.91 17250 20241115 20.00 21000 -1.43 20250221 17700 16.95 20250210 30400 -31.91 20240620 17250 20.00 20241115 0.56 N 056190 500 179 억 4351085 N N 275 N 00 N
9 20250221 090554 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20100 50 2 0.25 46464820 2327 2.56 19960 20100 19920 26050 14050 20050 19966.80 12.12 0 431 20750 20400 20100 19750 19450 20575 19925 180 6000 500 14830 50 1 35908760 7218 18.06 0.63 12 0.01 1113.00 31958.00 30400 20240620 -33.88 17250 20241115 16.52 20450 -1.71 20250219 17700 13.56 20250210 30400 -33.88 20240620 17250 16.52 20241115 0.56 N 056190 500 179 억 4351085 N N 275 N 00 N
10 20250220 160550 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20050 -100 5 -0.50 1828850610 90826 67.84 19960 20450 19800 26150 14150 20150 20136.01 12.16 0 2003 20690 20420 20180 19910 19670 20300 19790 180 6000 500 14910 50 1 35908760 7200 18.01 0.63 12 0.25 1113.00 31958.00 30400 20240620 -34.05 17250 20241115 16.23 20450 0.00 20250219 17700 13.28 20250210 30400 -34.05 20240620 17250 16.23 20241115 0.54 N 056190 500 179 억 4364973 N N 275 N 00 N
11 20250220 150551 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20100 -50 5 -0.25 1704625360 84639 63.22 19960 20450 19800 26150 14150 20150 20139.95 12.16 0 2032 20690 20420 20180 19910 19670 20300 19790 180 6000 500 14910 50 1 35908760 7218 18.06 0.63 12 0.24 1113.00 31958.00 30400 20240620 -33.88 17250 20241115 16.52 20450 0.00 20250219 17700 13.56 20250210 30400 -33.88 20240620 17250 16.52 20241115 0.54 N 056190 500 179 억 4364973 N N 200 N 00 N
12 20250220 140552 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20100 -50 5 -0.25 1450120510 71955 53.75 19960 20450 19800 26150 14150 20150 20153.16 12.16 0 6526 20690 20420 20180 19910 19670 20300 19790 180 6000 500 14910 50 1 35908760 7218 18.06 0.63 12 0.20 1113.00 31958.00 30400 20240620 -33.88 17250 20241115 16.52 20450 0.00 20250219 17700 13.56 20250210 30400 -33.88 20240620 17250 16.52 20241115 0.54 N 056190 500 179 억 4364973 N N 200 N 00 N