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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,0,3,0.00,2692852750,133325,70.59,20200,20450,19940,26150,14150,20150,20198.23,12.12,0,38305,20823,20486,20013,19676,19203,20655,19845,180,6000,500,14910,50,1,35908760,7236,18.10,0.63,12,0.37,1113.00,31958.00,30400,20240620,-33.72,17250,20241115,16.81,20450,-1.47,20250219,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.55,N,056190,500,179 억,,4350651,N,N,200,N,00,N
20250219,150550,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,0,3,0.00,2592236900,128333,67.94,20200,20450,19940,26150,14150,20150,20199.31,12.12,0,36919,20823,20486,20013,19676,19203,20655,19845,180,6000,500,14910,50,1,35908760,7236,18.10,0.63,12,0.36,1113.00,31958.00,30400,20240620,-33.72,17250,20241115,16.81,20450,-1.47,20250219,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.55,N,056190,500,179 억,,4350651,N,N,13,N,00,N
20250219,140546,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20250,100,2,0.50,2201514600,108982,57.70,20200,20450,19940,26150,14150,20150,20200.73,12.12,0,32183,20823,20486,20013,19676,19203,20655,19845,180,6000,500,14910,50,1,35908760,7272,18.19,0.63,12,0.30,1113.00,31958.00,30400,20240620,-33.39,17250,20241115,17.39,20450,-0.98,20250219,17700,14.41,20250210,30400,-33.39,20240620,17250,17.39,20241115,0.55,N,056190,500,179 억,,4350651,N,N,13,N,00,N
20250219,130548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20250,100,2,0.50,1687990800,83565,44.24,20200,20450,19940,26150,14150,20150,20199.76,12.12,0,22717,20823,20486,20013,19676,19203,20655,19845,180,6000,500,14910,50,1,35908760,7272,18.19,0.63,12,0.23,1113.00,31958.00,30400,20240620,-33.39,17250,20241115,17.39,20450,-0.98,20250219,17700,14.41,20250210,30400,-33.39,20240620,17250,17.39,20241115,0.55,N,056190,500,179 억,,4350651,N,N,13,N,00,N
20250219,120547,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20250,100,2,0.50,1470119550,72819,38.55,20200,20450,19940,26150,14150,20150,20188.70,12.12,0,21925,20823,20486,20013,19676,19203,20655,19845,180,6000,500,14910,50,1,35908760,7272,18.19,0.63,12,0.20,1113.00,31958.00,30400,20240620,-33.39,17250,20241115,17.39,20450,-0.98,20250219,17700,14.41,20250210,30400,-33.39,20240620,17250,17.39,20241115,0.55,N,056190,500,179 억,,4350651,N,N,13,N,00,N
20250219,110548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20200,50,2,0.25,1294357200,64139,33.96,20200,20450,19940,26150,14150,20150,20180.52,12.12,0,18168,20823,20486,20013,19676,19203,20655,19845,180,6000,500,14910,50,1,35908760,7254,18.15,0.63,12,0.18,1113.00,31958.00,30400,20240620,-33.55,17250,20241115,17.10,20450,-1.22,20250219,17700,14.12,20250210,30400,-33.55,20240620,17250,17.10,20241115,0.55,N,056190,500,179 억,,4350651,N,N,13,N,00,N
20250219,100548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20200,50,2,0.25,1004527800,49845,26.39,20200,20450,19940,26150,14150,20150,20153.03,12.12,0,16035,20823,20486,20013,19676,19203,20655,19845,180,6000,500,14910,50,1,35908760,7254,18.15,0.63,12,0.14,1113.00,31958.00,30400,20240620,-33.55,17250,20241115,17.10,20450,-1.22,20250219,17700,14.12,20250210,30400,-33.55,20240620,17250,17.10,20241115,0.55,N,056190,500,179 억,,4350651,N,N,13,N,00,N
20250219,090549,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,0,3,0.00,98596450,4907,2.60,20200,20200,19940,26150,14150,20150,20092.61,12.12,0,163,20823,20486,20013,19676,19203,20655,19845,180,6000,500,14910,50,1,35908760,7236,18.10,0.63,12,0.01,1113.00,31958.00,30400,20240620,-33.72,17250,20241115,16.81,20350,-0.98,20250218,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.55,N,056190,500,179 억,,4350651,N,N,13,N,00,N
20250218,160547,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,480,2,2.44,3764514600,188513,93.31,19740,20350,19540,25550,13770,19670,19969.37,12.09,0,21022,20383,20026,19313,18956,18243,20205,19135,180,5880,500,14550,50,1,35908760,7236,18.10,0.63,12,0.52,1113.00,31958.00,30400,20240620,-33.72,17250,20241115,16.81,20350,-0.98,20250218,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.55,N,056190,500,179 억,,4340055,N,N,13,N,00,N
20250218,150547,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20050,380,2,1.93,3547377400,177715,87.96,19740,20350,19540,25550,13770,19670,19961.05,12.09,0,16881,20383,20026,19313,18956,18243,20205,19135,180,5880,500,14550,50,1,35908760,7200,18.01,0.63,12,0.49,1113.00,31958.00,30400,20240620,-34.05,17250,20241115,16.23,20350,-1.47,20250218,17700,13.28,20250210,30400,-34.05,20240620,17250,16.23,20241115,0.55,N,056190,500,179 억,,4340055,N,N,413,N,00,N
20250218,140547,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20000,330,2,1.68,3066876200,153770,76.11,19740,20350,19540,25550,13770,19670,19944.57,12.09,0,11285,20383,20026,19313,18956,18243,20205,19135,180,5880,500,14550,50,1,35908760,7182,17.97,0.63,12,0.43,1113.00,31958.00,30400,20240620,-34.21,17250,20241115,15.94,20350,-1.72,20250218,17700,12.99,20250210,30400,-34.21,20240620,17250,15.94,20241115,0.55,N,056190,500,179 억,,4340055,N,N,413,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 20250219 160548 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20150 0 3 0.00 2692852750 133325 70.59 20200 20450 19940 26150 14150 20150 20198.23 12.12 0 38305 20823 20486 20013 19676 19203 20655 19845 180 6000 500 14910 50 1 35908760 7236 18.10 0.63 12 0.37 1113.00 31958.00 30400 20240620 -33.72 17250 20241115 16.81 20450 -1.47 20250219 17700 13.84 20250210 30400 -33.72 20240620 17250 16.81 20241115 0.55 N 056190 500 179 억 4350651 N N 200 N 00 N
3 20250219 150550 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20150 0 3 0.00 2592236900 128333 67.94 20200 20450 19940 26150 14150 20150 20199.31 12.12 0 36919 20823 20486 20013 19676 19203 20655 19845 180 6000 500 14910 50 1 35908760 7236 18.10 0.63 12 0.36 1113.00 31958.00 30400 20240620 -33.72 17250 20241115 16.81 20450 -1.47 20250219 17700 13.84 20250210 30400 -33.72 20240620 17250 16.81 20241115 0.55 N 056190 500 179 억 4350651 N N 13 N 00 N
4 20250219 140546 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20250 100 2 0.50 2201514600 108982 57.70 20200 20450 19940 26150 14150 20150 20200.73 12.12 0 32183 20823 20486 20013 19676 19203 20655 19845 180 6000 500 14910 50 1 35908760 7272 18.19 0.63 12 0.30 1113.00 31958.00 30400 20240620 -33.39 17250 20241115 17.39 20450 -0.98 20250219 17700 14.41 20250210 30400 -33.39 20240620 17250 17.39 20241115 0.55 N 056190 500 179 억 4350651 N N 13 N 00 N
5 20250219 130548 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20250 100 2 0.50 1687990800 83565 44.24 20200 20450 19940 26150 14150 20150 20199.76 12.12 0 22717 20823 20486 20013 19676 19203 20655 19845 180 6000 500 14910 50 1 35908760 7272 18.19 0.63 12 0.23 1113.00 31958.00 30400 20240620 -33.39 17250 20241115 17.39 20450 -0.98 20250219 17700 14.41 20250210 30400 -33.39 20240620 17250 17.39 20241115 0.55 N 056190 500 179 억 4350651 N N 13 N 00 N
6 20250219 120547 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20250 100 2 0.50 1470119550 72819 38.55 20200 20450 19940 26150 14150 20150 20188.70 12.12 0 21925 20823 20486 20013 19676 19203 20655 19845 180 6000 500 14910 50 1 35908760 7272 18.19 0.63 12 0.20 1113.00 31958.00 30400 20240620 -33.39 17250 20241115 17.39 20450 -0.98 20250219 17700 14.41 20250210 30400 -33.39 20240620 17250 17.39 20241115 0.55 N 056190 500 179 억 4350651 N N 13 N 00 N
7 20250219 110548 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20200 50 2 0.25 1294357200 64139 33.96 20200 20450 19940 26150 14150 20150 20180.52 12.12 0 18168 20823 20486 20013 19676 19203 20655 19845 180 6000 500 14910 50 1 35908760 7254 18.15 0.63 12 0.18 1113.00 31958.00 30400 20240620 -33.55 17250 20241115 17.10 20450 -1.22 20250219 17700 14.12 20250210 30400 -33.55 20240620 17250 17.10 20241115 0.55 N 056190 500 179 억 4350651 N N 13 N 00 N
8 20250219 100548 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20200 50 2 0.25 1004527800 49845 26.39 20200 20450 19940 26150 14150 20150 20153.03 12.12 0 16035 20823 20486 20013 19676 19203 20655 19845 180 6000 500 14910 50 1 35908760 7254 18.15 0.63 12 0.14 1113.00 31958.00 30400 20240620 -33.55 17250 20241115 17.10 20450 -1.22 20250219 17700 14.12 20250210 30400 -33.55 20240620 17250 17.10 20241115 0.55 N 056190 500 179 억 4350651 N N 13 N 00 N
9 20250219 090549 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20150 0 3 0.00 98596450 4907 2.60 20200 20200 19940 26150 14150 20150 20092.61 12.12 0 163 20823 20486 20013 19676 19203 20655 19845 180 6000 500 14910 50 1 35908760 7236 18.10 0.63 12 0.01 1113.00 31958.00 30400 20240620 -33.72 17250 20241115 16.81 20350 -0.98 20250218 17700 13.84 20250210 30400 -33.72 20240620 17250 16.81 20241115 0.55 N 056190 500 179 억 4350651 N N 13 N 00 N
10 20250218 160547 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20150 480 2 2.44 3764514600 188513 93.31 19740 20350 19540 25550 13770 19670 19969.37 12.09 0 21022 20383 20026 19313 18956 18243 20205 19135 180 5880 500 14550 50 1 35908760 7236 18.10 0.63 12 0.52 1113.00 31958.00 30400 20240620 -33.72 17250 20241115 16.81 20350 -0.98 20250218 17700 13.84 20250210 30400 -33.72 20240620 17250 16.81 20241115 0.55 N 056190 500 179 억 4340055 N N 13 N 00 N
11 20250218 150547 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20050 380 2 1.93 3547377400 177715 87.96 19740 20350 19540 25550 13770 19670 19961.05 12.09 0 16881 20383 20026 19313 18956 18243 20205 19135 180 5880 500 14550 50 1 35908760 7200 18.01 0.63 12 0.49 1113.00 31958.00 30400 20240620 -34.05 17250 20241115 16.23 20350 -1.47 20250218 17700 13.28 20250210 30400 -34.05 20240620 17250 16.23 20241115 0.55 N 056190 500 179 억 4340055 N N 413 N 00 N
12 20250218 140547 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20000 330 2 1.68 3066876200 153770 76.11 19740 20350 19540 25550 13770 19670 19944.57 12.09 0 11285 20383 20026 19313 18956 18243 20205 19135 180 5880 500 14550 50 1 35908760 7182 17.97 0.63 12 0.43 1113.00 31958.00 30400 20240620 -34.21 17250 20241115 15.94 20350 -1.72 20250218 17700 12.99 20250210 30400 -34.21 20240620 17250 15.94 20241115 0.55 N 056190 500 179 억 4340055 N N 413 N 00 N