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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160530,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20000,0,3,0.00,4544264970,226069,165.75,20800,20850,19690,26000,14000,20000,20101.23,11.51,0,-40912,20540,20270,19930,19660,19320,20405,19795,180,6000,500,14800,50,1,35908760,7182,17.97,0.63,12,0.63,1113.00,31958.00,30400,20240620,-34.21,17250,20241115,15.94,21050,-4.99,20250221,17700,12.99,20250210,30400,-34.21,20240620,17250,15.94,20241115,0.56,N,056190,500,179 억,,4133723,N,N,5,N,00,N
20250306,150529,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19980,-20,5,-0.10,4399251960,218813,160.43,20800,20850,19690,26000,14000,20000,20105.08,11.51,0,-42580,20540,20270,19930,19660,19320,20405,19795,180,6000,500,14800,10,1,35908760,7175,17.95,0.63,12,0.61,1113.00,31958.00,30400,20240620,-34.28,17250,20241115,15.83,21050,-5.08,20250221,17700,12.88,20250210,30400,-34.28,20240620,17250,15.83,20241115,0.56,N,056190,500,179 억,,4133723,N,N,22,N,00,N
20250306,140528,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19960,-40,5,-0.20,3472984060,172523,126.49,20800,20850,19690,26000,14000,20000,20130.56,11.51,0,-44409,20540,20270,19930,19660,19320,20405,19795,180,6000,500,14800,10,1,35908760,7167,17.93,0.62,12,0.48,1113.00,31958.00,30400,20240620,-34.34,17250,20241115,15.71,21050,-5.18,20250221,17700,12.77,20250210,30400,-34.34,20240620,17250,15.71,20241115,0.56,N,056190,500,179 억,,4133723,N,N,22,N,00,N
20250306,130529,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19870,-130,5,-0.65,3022744540,149848,109.87,20800,20850,19690,26000,14000,20000,20172.07,11.51,0,-44556,20540,20270,19930,19660,19320,20405,19795,180,6000,500,14800,10,1,35908760,7135,17.85,0.62,12,0.42,1113.00,31958.00,30400,20240620,-34.64,17250,20241115,15.19,21050,-5.61,20250221,17700,12.26,20250210,30400,-34.64,20240620,17250,15.19,20241115,0.56,N,056190,500,179 억,,4133723,N,N,22,N,00,N
20250306,120529,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19910,-90,5,-0.45,2743272230,135792,99.56,20800,20850,19690,26000,14000,20000,20202.02,11.51,0,-40219,20540,20270,19930,19660,19320,20405,19795,180,6000,500,14800,10,1,35908760,7149,17.89,0.62,12,0.38,1113.00,31958.00,30400,20240620,-34.51,17250,20241115,15.42,21050,-5.42,20250221,17700,12.49,20250210,30400,-34.51,20240620,17250,15.42,20241115,0.56,N,056190,500,179 억,,4133723,N,N,22,N,00,N
20250306,110527,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19850,-150,5,-0.75,2569432020,127055,93.15,20800,20850,19690,26000,14000,20000,20222.99,11.51,0,-36934,20540,20270,19930,19660,19320,20405,19795,180,6000,500,14800,10,1,35908760,7128,17.83,0.62,12,0.35,1113.00,31958.00,30400,20240620,-34.70,17250,20241115,15.07,21050,-5.70,20250221,17700,12.15,20250210,30400,-34.70,20240620,17250,15.07,20241115,0.56,N,056190,500,179 억,,4133723,N,N,22,N,00,N
20250306,100528,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19730,-270,5,-1.35,2296843640,113293,83.06,20800,20850,19690,26000,14000,20000,20273.48,11.51,0,-36416,20540,20270,19930,19660,19320,20405,19795,180,6000,500,14800,10,1,35908760,7085,17.73,0.62,12,0.32,1113.00,31958.00,30400,20240620,-35.10,17250,20241115,14.38,21050,-6.27,20250221,17700,11.47,20250210,30400,-35.10,20240620,17250,14.38,20241115,0.56,N,056190,500,179 억,,4133723,N,N,22,N,00,N
20250306,090532,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20350,350,2,1.75,1020476075,49503,36.29,20800,20850,20300,26000,14000,20000,20614.43,11.51,0,-21920,20540,20270,19930,19660,19320,20405,19795,180,6000,500,14800,50,1,35908760,7307,18.28,0.64,12,0.14,1113.00,31958.00,30400,20240620,-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,,4133723,N,N,22,N,00,N
20250305,160524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20000,550,2,2.83,2715687700,136391,56.93,19800,20200,19590,25250,13620,19450,19911.05,11.50,0,20283,19976,19712,19476,19212,18976,19595,19095,180,5800,500,14390,50,1,35908760,7182,17.97,0.63,12,0.38,1113.00,31958.00,30400,20240620,-34.21,17250,20241115,15.94,21050,-4.99,20250221,17700,12.99,20250210,30400,-34.21,20240620,17250,15.94,20241115,0.56,N,056190,500,179 억,,4129927,N,N,22,N,00,N
20250305,150525,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19990,540,2,2.78,2616791280,131446,54.86,19800,20200,19590,25250,13620,19450,19907.73,11.50,0,20503,19976,19712,19476,19212,18976,19595,19095,180,5800,500,14390,10,1,35908760,7178,17.96,0.63,12,0.37,1113.00,31958.00,30400,20240620,-34.24,17250,20241115,15.88,21050,-5.04,20250221,17700,12.94,20250210,30400,-34.24,20240620,17250,15.88,20241115,0.56,N,056190,500,179 억,,4129927,N,N,42,N,00,N
20250305,140524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,19970,520,2,2.67,1930208030,97116,40.53,19800,20200,19590,25250,13620,19450,19875.28,11.50,0,13715,19976,19712,19476,19212,18976,19595,19095,180,5800,500,14390,10,1,35908760,7171,17.94,0.62,12,0.27,1113.00,31958.00,30400,20240620,-34.31,17250,20241115,15.77,21050,-5.13,20250221,17700,12.82,20250210,30400,-34.31,20240620,17250,15.77,20241115,0.56,N,056190,500,179 억,,4129927,N,N,42,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 20250306 160530 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20000 0 3 0.00 4544264970 226069 165.75 20800 20850 19690 26000 14000 20000 20101.23 11.51 0 -40912 20540 20270 19930 19660 19320 20405 19795 180 6000 500 14800 50 1 35908760 7182 17.97 0.63 12 0.63 1113.00 31958.00 30400 20240620 -34.21 17250 20241115 15.94 21050 -4.99 20250221 17700 12.99 20250210 30400 -34.21 20240620 17250 15.94 20241115 0.56 N 056190 500 179 억 4133723 N N 5 N 00 N
3 20250306 150529 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19980 -20 5 -0.10 4399251960 218813 160.43 20800 20850 19690 26000 14000 20000 20105.08 11.51 0 -42580 20540 20270 19930 19660 19320 20405 19795 180 6000 500 14800 10 1 35908760 7175 17.95 0.63 12 0.61 1113.00 31958.00 30400 20240620 -34.28 17250 20241115 15.83 21050 -5.08 20250221 17700 12.88 20250210 30400 -34.28 20240620 17250 15.83 20241115 0.56 N 056190 500 179 억 4133723 N N 22 N 00 N
4 20250306 140528 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19960 -40 5 -0.20 3472984060 172523 126.49 20800 20850 19690 26000 14000 20000 20130.56 11.51 0 -44409 20540 20270 19930 19660 19320 20405 19795 180 6000 500 14800 10 1 35908760 7167 17.93 0.62 12 0.48 1113.00 31958.00 30400 20240620 -34.34 17250 20241115 15.71 21050 -5.18 20250221 17700 12.77 20250210 30400 -34.34 20240620 17250 15.71 20241115 0.56 N 056190 500 179 억 4133723 N N 22 N 00 N
5 20250306 130529 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19870 -130 5 -0.65 3022744540 149848 109.87 20800 20850 19690 26000 14000 20000 20172.07 11.51 0 -44556 20540 20270 19930 19660 19320 20405 19795 180 6000 500 14800 10 1 35908760 7135 17.85 0.62 12 0.42 1113.00 31958.00 30400 20240620 -34.64 17250 20241115 15.19 21050 -5.61 20250221 17700 12.26 20250210 30400 -34.64 20240620 17250 15.19 20241115 0.56 N 056190 500 179 억 4133723 N N 22 N 00 N
6 20250306 120529 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19910 -90 5 -0.45 2743272230 135792 99.56 20800 20850 19690 26000 14000 20000 20202.02 11.51 0 -40219 20540 20270 19930 19660 19320 20405 19795 180 6000 500 14800 10 1 35908760 7149 17.89 0.62 12 0.38 1113.00 31958.00 30400 20240620 -34.51 17250 20241115 15.42 21050 -5.42 20250221 17700 12.49 20250210 30400 -34.51 20240620 17250 15.42 20241115 0.56 N 056190 500 179 억 4133723 N N 22 N 00 N
7 20250306 110527 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19850 -150 5 -0.75 2569432020 127055 93.15 20800 20850 19690 26000 14000 20000 20222.99 11.51 0 -36934 20540 20270 19930 19660 19320 20405 19795 180 6000 500 14800 10 1 35908760 7128 17.83 0.62 12 0.35 1113.00 31958.00 30400 20240620 -34.70 17250 20241115 15.07 21050 -5.70 20250221 17700 12.15 20250210 30400 -34.70 20240620 17250 15.07 20241115 0.56 N 056190 500 179 억 4133723 N N 22 N 00 N
8 20250306 100528 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19730 -270 5 -1.35 2296843640 113293 83.06 20800 20850 19690 26000 14000 20000 20273.48 11.51 0 -36416 20540 20270 19930 19660 19320 20405 19795 180 6000 500 14800 10 1 35908760 7085 17.73 0.62 12 0.32 1113.00 31958.00 30400 20240620 -35.10 17250 20241115 14.38 21050 -6.27 20250221 17700 11.47 20250210 30400 -35.10 20240620 17250 14.38 20241115 0.56 N 056190 500 179 억 4133723 N N 22 N 00 N
9 20250306 090532 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20350 350 2 1.75 1020476075 49503 36.29 20800 20850 20300 26000 14000 20000 20614.43 11.51 0 -21920 20540 20270 19930 19660 19320 20405 19795 180 6000 500 14800 50 1 35908760 7307 18.28 0.64 12 0.14 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 4133723 N N 22 N 00 N
10 20250305 160524 55 60.00 KSQ150 기계·장비 N N N Y 60 N 20000 550 2 2.83 2715687700 136391 56.93 19800 20200 19590 25250 13620 19450 19911.05 11.50 0 20283 19976 19712 19476 19212 18976 19595 19095 180 5800 500 14390 50 1 35908760 7182 17.97 0.63 12 0.38 1113.00 31958.00 30400 20240620 -34.21 17250 20241115 15.94 21050 -4.99 20250221 17700 12.99 20250210 30400 -34.21 20240620 17250 15.94 20241115 0.56 N 056190 500 179 억 4129927 N N 22 N 00 N
11 20250305 150525 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19990 540 2 2.78 2616791280 131446 54.86 19800 20200 19590 25250 13620 19450 19907.73 11.50 0 20503 19976 19712 19476 19212 18976 19595 19095 180 5800 500 14390 10 1 35908760 7178 17.96 0.63 12 0.37 1113.00 31958.00 30400 20240620 -34.24 17250 20241115 15.88 21050 -5.04 20250221 17700 12.94 20250210 30400 -34.24 20240620 17250 15.88 20241115 0.56 N 056190 500 179 억 4129927 N N 42 N 00 N
12 20250305 140524 55 60.00 KSQ150 기계·장비 N N N Y 60 N 19970 520 2 2.67 1930208030 97116 40.53 19800 20200 19590 25250 13620 19450 19875.28 11.50 0 13715 19976 19712 19476 19212 18976 19595 19095 180 5800 500 14390 10 1 35908760 7171 17.94 0.62 12 0.27 1113.00 31958.00 30400 20240620 -34.31 17250 20241115 15.77 21050 -5.13 20250221 17700 12.82 20250210 30400 -34.31 20240620 17250 15.77 20241115 0.56 N 056190 500 179 억 4129927 N N 42 N 00 N