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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
118990/price/prices-20241101.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
20241125,160839,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11350,-50,5,-0.44,2257960820,198959,108.94,11400,11480,11170,14820,7980,11400,11348.86,2.00,0,12208,11693,11546,11403,11256,11113,11545,11255,125,3420,500,8200,10,1,24861990,2822,8.67,1.34,12,0.80,1309.00,8445.00,18650,20231228,-39.14,9200,20240805,23.37,18460,-38.52,20240102,9200,23.37,20240805,18650,-39.14,20231228,9200,23.37,20240805,4.37,N,118990,500,124 억,,496305,N,N,78,N,00,N
20241125,150857,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11410,10,2,0.09,2152557390,189683,103.86,11400,11480,11170,14820,7980,11400,11348.17,2.00,0,12133,11693,11546,11403,11256,11113,11545,11255,125,3420,500,8200,10,1,24861990,2837,8.72,1.35,12,0.76,1309.00,8445.00,18650,20231228,-38.82,9200,20240805,24.02,18460,-38.19,20240102,9200,24.02,20240805,18650,-38.82,20231228,9200,24.02,20240805,4.37,N,118990,500,124 억,,496305,N,N,0,N,00,N
20241125,140855,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11400,0,3,0.00,1899521020,167458,91.70,11400,11480,11170,14820,7980,11400,11343.26,2.00,0,15415,11693,11546,11403,11256,11113,11545,11255,125,3420,500,8200,10,1,24861990,2834,8.71,1.35,12,0.67,1309.00,8445.00,18650,20231228,-38.87,9200,20240805,23.91,18460,-38.24,20240102,9200,23.91,20240805,18650,-38.87,20231228,9200,23.91,20240805,4.37,N,118990,500,124 억,,496305,N,N,0,N,00,N
20241125,130849,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11410,10,2,0.09,1772532370,156317,85.59,11400,11480,11170,14820,7980,11400,11339.33,2.00,0,16151,11693,11546,11403,11256,11113,11545,11255,125,3420,500,8200,10,1,24861990,2837,8.72,1.35,12,0.63,1309.00,8445.00,18650,20231228,-38.82,9200,20240805,24.02,18460,-38.19,20240102,9200,24.02,20240805,18650,-38.82,20231228,9200,24.02,20240805,4.37,N,118990,500,124 억,,496305,N,N,0,N,00,N
20241125,120858,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11440,40,2,0.35,1545578970,136448,74.71,11400,11480,11170,14820,7980,11400,11327.22,2.00,0,11910,11693,11546,11403,11256,11113,11545,11255,125,3420,500,8200,10,1,24861990,2844,8.74,1.35,12,0.55,1309.00,8445.00,18650,20231228,-38.66,9200,20240805,24.35,18460,-38.03,20240102,9200,24.35,20240805,18650,-38.66,20231228,9200,24.35,20240805,4.37,N,118990,500,124 억,,496305,N,N,0,N,00,N
20241125,110851,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11430,30,2,0.26,1360407050,120269,65.86,11400,11480,11170,14820,7980,11400,11311.35,2.00,0,14707,11693,11546,11403,11256,11113,11545,11255,125,3420,500,8200,10,1,24861990,2842,8.73,1.35,12,0.48,1309.00,8445.00,18650,20231228,-38.71,9200,20240805,24.24,18460,-38.08,20240102,9200,24.24,20240805,18650,-38.71,20231228,9200,24.24,20240805,4.37,N,118990,500,124 억,,496305,N,N,0,N,00,N
20241125,100842,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11310,-90,5,-0.79,1007411030,89255,48.87,11400,11480,11170,14820,7980,11400,11286.85,2.00,0,11266,11693,11546,11403,11256,11113,11545,11255,125,3420,500,8200,10,1,24861990,2812,8.64,1.34,12,0.36,1309.00,8445.00,18650,20231228,-39.36,9200,20240805,22.93,18460,-38.73,20240102,9200,22.93,20240805,18650,-39.36,20231228,9200,22.93,20240805,4.37,N,118990,500,124 억,,496305,N,N,0,N,00,N
20241125,090842,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11380,-20,5,-0.18,162487150,14247,7.80,11400,11480,11360,14820,7980,11400,11405.02,2.00,0,341,11693,11546,11403,11256,11113,11545,11255,125,3420,500,8200,10,1,24861990,2829,8.69,1.35,12,0.06,1309.00,8445.00,18650,20231228,-38.98,9200,20240805,23.70,18460,-38.35,20240102,9200,23.70,20240805,18650,-38.98,20231228,9200,23.70,20240805,4.37,N,118990,500,124 억,,496305,N,N,0,N,00,N
20241122,160755,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11400,0,3,0.00,2075072210,181740,73.26,11400,11550,11260,14820,7980,11400,11418.07,2.03,0,2408,11866,11632,11446,11212,11026,11540,11120,125,3420,500,8200,10,1,24861990,2834,8.71,1.35,12,0.73,1309.00,8445.00,18650,20231228,-38.87,9200,20240805,23.91,18460,-38.24,20240102,9200,23.91,20240805,18650,-38.87,20231228,9200,23.91,20240805,4.44,N,118990,500,124 억,,504835,N,N,1692,N,00,N
20241122,150808,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11390,-10,5,-0.09,1876120800,164284,66.23,11400,11550,11260,14820,7980,11400,11420.01,2.03,0,2234,11866,11632,11446,11212,11026,11540,11120,125,3420,500,8200,10,1,24861990,2832,8.70,1.35,12,0.66,1309.00,8445.00,18650,20231228,-38.93,9200,20240805,23.80,18460,-38.30,20240102,9200,23.80,20240805,18650,-38.93,20231228,9200,23.80,20240805,4.44,N,118990,500,124 억,,504835,N,N,1692,N,00,N
20241122,140808,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11440,40,2,0.35,1608849980,140853,56.78,11400,11550,11260,14820,7980,11400,11422.23,2.03,0,2160,11866,11632,11446,11212,11026,11540,11120,125,3420,500,8200,10,1,24861990,2844,8.74,1.35,12,0.57,1309.00,8445.00,18650,20231228,-38.66,9200,20240805,24.35,18460,-38.03,20240102,9200,24.35,20240805,18650,-38.66,20231228,9200,24.35,20240805,4.44,N,118990,500,124 억,,504835,N,N,1692,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 20241125 160839 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 11350 -50 5 -0.44 2257960820 198959 108.94 11400 11480 11170 14820 7980 11400 11348.86 2.00 0 12208 11693 11546 11403 11256 11113 11545 11255 125 3420 500 8200 10 1 24861990 2822 8.67 1.34 12 0.80 1309.00 8445.00 18650 20231228 -39.14 9200 20240805 23.37 18460 -38.52 20240102 9200 23.37 20240805 18650 -39.14 20231228 9200 23.37 20240805 4.37 N 118990 500 124 억 496305 N N 78 N 00 N
3 20241125 150857 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 11410 10 2 0.09 2152557390 189683 103.86 11400 11480 11170 14820 7980 11400 11348.17 2.00 0 12133 11693 11546 11403 11256 11113 11545 11255 125 3420 500 8200 10 1 24861990 2837 8.72 1.35 12 0.76 1309.00 8445.00 18650 20231228 -38.82 9200 20240805 24.02 18460 -38.19 20240102 9200 24.02 20240805 18650 -38.82 20231228 9200 24.02 20240805 4.37 N 118990 500 124 억 496305 N N 0 N 00 N
4 20241125 140855 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 11400 0 3 0.00 1899521020 167458 91.70 11400 11480 11170 14820 7980 11400 11343.26 2.00 0 15415 11693 11546 11403 11256 11113 11545 11255 125 3420 500 8200 10 1 24861990 2834 8.71 1.35 12 0.67 1309.00 8445.00 18650 20231228 -38.87 9200 20240805 23.91 18460 -38.24 20240102 9200 23.91 20240805 18650 -38.87 20231228 9200 23.91 20240805 4.37 N 118990 500 124 억 496305 N N 0 N 00 N
5 20241125 130849 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 11410 10 2 0.09 1772532370 156317 85.59 11400 11480 11170 14820 7980 11400 11339.33 2.00 0 16151 11693 11546 11403 11256 11113 11545 11255 125 3420 500 8200 10 1 24861990 2837 8.72 1.35 12 0.63 1309.00 8445.00 18650 20231228 -38.82 9200 20240805 24.02 18460 -38.19 20240102 9200 24.02 20240805 18650 -38.82 20231228 9200 24.02 20240805 4.37 N 118990 500 124 억 496305 N N 0 N 00 N
6 20241125 120858 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 11440 40 2 0.35 1545578970 136448 74.71 11400 11480 11170 14820 7980 11400 11327.22 2.00 0 11910 11693 11546 11403 11256 11113 11545 11255 125 3420 500 8200 10 1 24861990 2844 8.74 1.35 12 0.55 1309.00 8445.00 18650 20231228 -38.66 9200 20240805 24.35 18460 -38.03 20240102 9200 24.35 20240805 18650 -38.66 20231228 9200 24.35 20240805 4.37 N 118990 500 124 억 496305 N N 0 N 00 N
7 20241125 110851 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 11430 30 2 0.26 1360407050 120269 65.86 11400 11480 11170 14820 7980 11400 11311.35 2.00 0 14707 11693 11546 11403 11256 11113 11545 11255 125 3420 500 8200 10 1 24861990 2842 8.73 1.35 12 0.48 1309.00 8445.00 18650 20231228 -38.71 9200 20240805 24.24 18460 -38.08 20240102 9200 24.24 20240805 18650 -38.71 20231228 9200 24.24 20240805 4.37 N 118990 500 124 억 496305 N N 0 N 00 N
8 20241125 100842 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 11310 -90 5 -0.79 1007411030 89255 48.87 11400 11480 11170 14820 7980 11400 11286.85 2.00 0 11266 11693 11546 11403 11256 11113 11545 11255 125 3420 500 8200 10 1 24861990 2812 8.64 1.34 12 0.36 1309.00 8445.00 18650 20231228 -39.36 9200 20240805 22.93 18460 -38.73 20240102 9200 22.93 20240805 18650 -39.36 20231228 9200 22.93 20240805 4.37 N 118990 500 124 억 496305 N N 0 N 00 N
9 20241125 090842 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 11380 -20 5 -0.18 162487150 14247 7.80 11400 11480 11360 14820 7980 11400 11405.02 2.00 0 341 11693 11546 11403 11256 11113 11545 11255 125 3420 500 8200 10 1 24861990 2829 8.69 1.35 12 0.06 1309.00 8445.00 18650 20231228 -38.98 9200 20240805 23.70 18460 -38.35 20240102 9200 23.70 20240805 18650 -38.98 20231228 9200 23.70 20240805 4.37 N 118990 500 124 억 496305 N N 0 N 00 N
10 20241122 160755 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 11400 0 3 0.00 2075072210 181740 73.26 11400 11550 11260 14820 7980 11400 11418.07 2.03 0 2408 11866 11632 11446 11212 11026 11540 11120 125 3420 500 8200 10 1 24861990 2834 8.71 1.35 12 0.73 1309.00 8445.00 18650 20231228 -38.87 9200 20240805 23.91 18460 -38.24 20240102 9200 23.91 20240805 18650 -38.87 20231228 9200 23.91 20240805 4.44 N 118990 500 124 억 504835 N N 1692 N 00 N
11 20241122 150808 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 11390 -10 5 -0.09 1876120800 164284 66.23 11400 11550 11260 14820 7980 11400 11420.01 2.03 0 2234 11866 11632 11446 11212 11026 11540 11120 125 3420 500 8200 10 1 24861990 2832 8.70 1.35 12 0.66 1309.00 8445.00 18650 20231228 -38.93 9200 20240805 23.80 18460 -38.30 20240102 9200 23.80 20240805 18650 -38.93 20231228 9200 23.80 20240805 4.44 N 118990 500 124 억 504835 N N 1692 N 00 N
12 20241122 140808 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 11440 40 2 0.35 1608849980 140853 56.78 11400 11550 11260 14820 7980 11400 11422.23 2.03 0 2160 11866 11632 11446 11212 11026 11540 11120 125 3420 500 8200 10 1 24861990 2844 8.74 1.35 12 0.57 1309.00 8445.00 18650 20231228 -38.66 9200 20240805 24.35 18460 -38.03 20240102 9200 24.35 20240805 18650 -38.66 20231228 9200 24.35 20240805 4.44 N 118990 500 124 억 504835 N N 1692 N 00 N