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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160533,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18260,-100,5,-0.54,1330712420,72350,44.28,18360,18660,18210,23850,12860,18360,18392.76,12.07,0,-4830,19173,18766,18503,18096,17833,18635,17965,180,5490,500,13580,10,1,35908760,6557,16.41,0.57,12,0.20,1113.00,31958.00,30400,20240620,-39.93,17250,20241115,5.86,20150,-9.38,20250107,17700,3.16,20250210,30400,-39.93,20240620,17250,5.86,20241115,0.49,N,056190,500,179 억,,4335467,N,N,2,N,00,N
20250212,150533,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18280,-80,5,-0.44,1245003400,67653,41.41,18360,18660,18210,23850,12860,18360,18402.78,12.07,0,-3450,19173,18766,18503,18096,17833,18635,17965,180,5490,500,13580,10,1,35908760,6564,16.42,0.57,12,0.19,1113.00,31958.00,30400,20240620,-39.87,17250,20241115,5.97,20150,-9.28,20250107,17700,3.28,20250210,30400,-39.87,20240620,17250,5.97,20241115,0.49,N,056190,500,179 억,,4335467,N,N,524,N,00,N
20250212,140534,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18230,-130,5,-0.71,1059079020,57453,35.17,18360,18660,18210,23850,12860,18360,18433.83,12.07,0,-1489,19173,18766,18503,18096,17833,18635,17965,180,5490,500,13580,10,1,35908760,6546,16.38,0.57,12,0.16,1113.00,31958.00,30400,20240620,-40.03,17250,20241115,5.68,20150,-9.53,20250107,17700,2.99,20250210,30400,-40.03,20240620,17250,5.68,20241115,0.49,N,056190,500,179 억,,4335467,N,N,524,N,00,N
20250212,130535,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18340,-20,5,-0.11,847374890,45867,28.07,18360,18660,18210,23850,12860,18360,18474.61,12.07,0,3022,19173,18766,18503,18096,17833,18635,17965,180,5490,500,13580,10,1,35908760,6586,16.48,0.57,12,0.13,1113.00,31958.00,30400,20240620,-39.67,17250,20241115,6.32,20150,-8.98,20250107,17700,3.62,20250210,30400,-39.67,20240620,17250,6.32,20241115,0.49,N,056190,500,179 억,,4335467,N,N,524,N,00,N
20250212,120534,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18370,10,2,0.05,741373820,40085,24.53,18360,18660,18210,23850,12860,18360,18495.05,12.07,0,3305,19173,18766,18503,18096,17833,18635,17965,180,5490,500,13580,10,1,35908760,6596,16.50,0.57,12,0.11,1113.00,31958.00,30400,20240620,-39.57,17250,20241115,6.49,20150,-8.83,20250107,17700,3.79,20250210,30400,-39.57,20240620,17250,6.49,20241115,0.49,N,056190,500,179 억,,4335467,N,N,524,N,00,N
20250212,110532,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18470,110,2,0.60,700331650,37859,23.17,18360,18660,18210,23850,12860,18360,18498.42,12.07,0,2983,19173,18766,18503,18096,17833,18635,17965,180,5490,500,13580,10,1,35908760,6632,16.59,0.58,12,0.11,1113.00,31958.00,30400,20240620,-39.24,17250,20241115,7.07,20150,-8.34,20250107,17700,4.35,20250210,30400,-39.24,20240620,17250,7.07,20241115,0.49,N,056190,500,179 억,,4335467,N,N,524,N,00,N
20250212,100533,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18540,180,2,0.98,408694250,22115,13.54,18360,18660,18210,23850,12860,18360,18480.41,12.07,0,5032,19173,18766,18503,18096,17833,18635,17965,180,5490,500,13580,10,1,35908760,6657,16.66,0.58,12,0.06,1113.00,31958.00,30400,20240620,-39.01,17250,20241115,7.48,20150,-7.99,20250107,17700,4.75,20250210,30400,-39.01,20240620,17250,7.48,20241115,0.49,N,056190,500,179 억,,4335467,N,N,524,N,00,N
20250212,090537,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18340,-20,5,-0.11,59916720,3272,2.00,18360,18470,18210,23850,12860,18360,18311.94,12.07,0,-739,19173,18766,18503,18096,17833,18635,17965,180,5490,500,13580,10,1,35908760,6586,16.48,0.57,12,0.01,1113.00,31958.00,30400,20240620,-39.67,17250,20241115,6.32,20150,-8.98,20250107,17700,3.62,20250210,30400,-39.67,20240620,17250,6.32,20241115,0.49,N,056190,500,179 억,,4335467,N,N,524,N,00,N
20250211,160534,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18360,-610,5,-3.22,3000393260,163137,98.20,18910,18910,18240,24650,13280,18970,18391.87,12.10,0,-13314,19910,19440,18570,18100,17230,19675,18335,180,5680,500,14030,10,1,35908760,6593,16.50,0.57,12,0.45,1113.00,31958.00,30400,20240620,-39.61,17250,20241115,6.43,20150,-8.88,20250107,17700,3.73,20250210,30400,-39.61,20240620,17250,6.43,20241115,0.48,N,056190,500,179 억,,4343275,N,N,524,N,00,N
20250211,150534,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18380,-590,5,-3.11,2923897500,158974,95.70,18910,18910,18240,24650,13280,18970,18392.30,12.10,0,-12398,19910,19440,18570,18100,17230,19675,18335,180,5680,500,14030,10,1,35908760,6600,16.51,0.58,12,0.44,1113.00,31958.00,30400,20240620,-39.54,17250,20241115,6.55,20150,-8.78,20250107,17700,3.84,20250210,30400,-39.54,20240620,17250,6.55,20241115,0.48,N,056190,500,179 억,,4343275,N,N,2416,N,00,N
20250211,140534,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,18350,-620,5,-3.27,2390310660,129989,78.25,18910,18910,18240,24650,13280,18970,18388.56,12.10,0,-19931,19910,19440,18570,18100,17230,19675,18335,180,5680,500,14030,10,1,35908760,6589,16.49,0.57,12,0.36,1113.00,31958.00,30400,20240620,-39.64,17250,20241115,6.38,20150,-8.93,20250107,17700,3.67,20250210,30400,-39.64,20240620,17250,6.38,20241115,0.48,N,056190,500,179 억,,4343275,N,N,2416,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 20250212 160533 55 60.00 KSQ150 기계·장비 N N N Y 60 N 18260 -100 5 -0.54 1330712420 72350 44.28 18360 18660 18210 23850 12860 18360 18392.76 12.07 0 -4830 19173 18766 18503 18096 17833 18635 17965 180 5490 500 13580 10 1 35908760 6557 16.41 0.57 12 0.20 1113.00 31958.00 30400 20240620 -39.93 17250 20241115 5.86 20150 -9.38 20250107 17700 3.16 20250210 30400 -39.93 20240620 17250 5.86 20241115 0.49 N 056190 500 179 억 4335467 N N 2 N 00 N
3 20250212 150533 55 60.00 KSQ150 기계·장비 N N N Y 60 N 18280 -80 5 -0.44 1245003400 67653 41.41 18360 18660 18210 23850 12860 18360 18402.78 12.07 0 -3450 19173 18766 18503 18096 17833 18635 17965 180 5490 500 13580 10 1 35908760 6564 16.42 0.57 12 0.19 1113.00 31958.00 30400 20240620 -39.87 17250 20241115 5.97 20150 -9.28 20250107 17700 3.28 20250210 30400 -39.87 20240620 17250 5.97 20241115 0.49 N 056190 500 179 억 4335467 N N 524 N 00 N
4 20250212 140534 55 60.00 KSQ150 기계·장비 N N N Y 60 N 18230 -130 5 -0.71 1059079020 57453 35.17 18360 18660 18210 23850 12860 18360 18433.83 12.07 0 -1489 19173 18766 18503 18096 17833 18635 17965 180 5490 500 13580 10 1 35908760 6546 16.38 0.57 12 0.16 1113.00 31958.00 30400 20240620 -40.03 17250 20241115 5.68 20150 -9.53 20250107 17700 2.99 20250210 30400 -40.03 20240620 17250 5.68 20241115 0.49 N 056190 500 179 억 4335467 N N 524 N 00 N
5 20250212 130535 55 60.00 KSQ150 기계·장비 N N N Y 60 N 18340 -20 5 -0.11 847374890 45867 28.07 18360 18660 18210 23850 12860 18360 18474.61 12.07 0 3022 19173 18766 18503 18096 17833 18635 17965 180 5490 500 13580 10 1 35908760 6586 16.48 0.57 12 0.13 1113.00 31958.00 30400 20240620 -39.67 17250 20241115 6.32 20150 -8.98 20250107 17700 3.62 20250210 30400 -39.67 20240620 17250 6.32 20241115 0.49 N 056190 500 179 억 4335467 N N 524 N 00 N
6 20250212 120534 55 60.00 KSQ150 기계·장비 N N N Y 60 N 18370 10 2 0.05 741373820 40085 24.53 18360 18660 18210 23850 12860 18360 18495.05 12.07 0 3305 19173 18766 18503 18096 17833 18635 17965 180 5490 500 13580 10 1 35908760 6596 16.50 0.57 12 0.11 1113.00 31958.00 30400 20240620 -39.57 17250 20241115 6.49 20150 -8.83 20250107 17700 3.79 20250210 30400 -39.57 20240620 17250 6.49 20241115 0.49 N 056190 500 179 억 4335467 N N 524 N 00 N
7 20250212 110532 55 60.00 KSQ150 기계·장비 N N N Y 60 N 18470 110 2 0.60 700331650 37859 23.17 18360 18660 18210 23850 12860 18360 18498.42 12.07 0 2983 19173 18766 18503 18096 17833 18635 17965 180 5490 500 13580 10 1 35908760 6632 16.59 0.58 12 0.11 1113.00 31958.00 30400 20240620 -39.24 17250 20241115 7.07 20150 -8.34 20250107 17700 4.35 20250210 30400 -39.24 20240620 17250 7.07 20241115 0.49 N 056190 500 179 억 4335467 N N 524 N 00 N
8 20250212 100533 55 60.00 KSQ150 기계·장비 N N N Y 60 N 18540 180 2 0.98 408694250 22115 13.54 18360 18660 18210 23850 12860 18360 18480.41 12.07 0 5032 19173 18766 18503 18096 17833 18635 17965 180 5490 500 13580 10 1 35908760 6657 16.66 0.58 12 0.06 1113.00 31958.00 30400 20240620 -39.01 17250 20241115 7.48 20150 -7.99 20250107 17700 4.75 20250210 30400 -39.01 20240620 17250 7.48 20241115 0.49 N 056190 500 179 억 4335467 N N 524 N 00 N
9 20250212 090537 55 60.00 KSQ150 기계·장비 N N N Y 60 N 18340 -20 5 -0.11 59916720 3272 2.00 18360 18470 18210 23850 12860 18360 18311.94 12.07 0 -739 19173 18766 18503 18096 17833 18635 17965 180 5490 500 13580 10 1 35908760 6586 16.48 0.57 12 0.01 1113.00 31958.00 30400 20240620 -39.67 17250 20241115 6.32 20150 -8.98 20250107 17700 3.62 20250210 30400 -39.67 20240620 17250 6.32 20241115 0.49 N 056190 500 179 억 4335467 N N 524 N 00 N
10 20250211 160534 55 60.00 KSQ150 기계·장비 N N N Y 60 N 18360 -610 5 -3.22 3000393260 163137 98.20 18910 18910 18240 24650 13280 18970 18391.87 12.10 0 -13314 19910 19440 18570 18100 17230 19675 18335 180 5680 500 14030 10 1 35908760 6593 16.50 0.57 12 0.45 1113.00 31958.00 30400 20240620 -39.61 17250 20241115 6.43 20150 -8.88 20250107 17700 3.73 20250210 30400 -39.61 20240620 17250 6.43 20241115 0.48 N 056190 500 179 억 4343275 N N 524 N 00 N
11 20250211 150534 55 60.00 KSQ150 기계·장비 N N N Y 60 N 18380 -590 5 -3.11 2923897500 158974 95.70 18910 18910 18240 24650 13280 18970 18392.30 12.10 0 -12398 19910 19440 18570 18100 17230 19675 18335 180 5680 500 14030 10 1 35908760 6600 16.51 0.58 12 0.44 1113.00 31958.00 30400 20240620 -39.54 17250 20241115 6.55 20150 -8.78 20250107 17700 3.84 20250210 30400 -39.54 20240620 17250 6.55 20241115 0.48 N 056190 500 179 억 4343275 N N 2416 N 00 N
12 20250211 140534 55 60.00 KSQ150 기계·장비 N N N Y 60 N 18350 -620 5 -3.27 2390310660 129989 78.25 18910 18910 18240 24650 13280 18970 18388.56 12.10 0 -19931 19910 19440 18570 18100 17230 19675 18335 180 5680 500 14030 10 1 35908760 6589 16.49 0.57 12 0.36 1113.00 31958.00 30400 20240620 -39.64 17250 20241115 6.38 20150 -8.93 20250107 17700 3.67 20250210 30400 -39.64 20240620 17250 6.38 20241115 0.48 N 056190 500 179 억 4343275 N N 2416 N 00 N