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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015750/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
20241118,160306,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5690,190,2,3.45,1371925980,241959,51.19,5500,5750,5480,7150,3850,5500,5670.30,7.91,0,45533,5740,5620,5440,5320,5140,5680,5380,400,1650,500,4070,10,1,80000000,4552,2.68,0.34,12,0.30,2124.00,16604.00,10990,20240226,-48.23,5260,20241115,8.17,10990,-48.23,20240226,5260,8.17,20241115,10990,-48.23,20240226,5260,8.17,20241115,2.70,N,015750,500,400 억,,6324086,N,N,2283,N,00,N
20241118,150308,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5710,210,2,3.82,1269340120,223945,47.38,5500,5750,5480,7150,3850,5500,5668.35,7.91,0,42843,5740,5620,5440,5320,5140,5680,5380,400,1650,500,4070,10,1,80000000,4568,2.69,0.34,12,0.28,2124.00,16604.00,10990,20240226,-48.04,5260,20241115,8.56,10990,-48.04,20240226,5260,8.56,20241115,10990,-48.04,20240226,5260,8.56,20241115,2.70,N,015750,500,400 억,,6324086,N,N,333,N,00,N
20241118,140308,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5680,180,2,3.27,1164138650,205417,43.46,5500,5750,5480,7150,3850,5500,5667.48,7.91,0,38572,5740,5620,5440,5320,5140,5680,5380,400,1650,500,4070,10,1,80000000,4544,2.67,0.34,12,0.26,2124.00,16604.00,10990,20240226,-48.32,5260,20241115,7.98,10990,-48.32,20240226,5260,7.98,20241115,10990,-48.32,20240226,5260,7.98,20241115,2.70,N,015750,500,400 억,,6324086,N,N,333,N,00,N
20241118,130307,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5680,180,2,3.27,1078942390,190399,40.28,5500,5750,5480,7150,3850,5500,5667.05,7.91,0,32895,5740,5620,5440,5320,5140,5680,5380,400,1650,500,4070,10,1,80000000,4544,2.67,0.34,12,0.24,2124.00,16604.00,10990,20240226,-48.32,5260,20241115,7.98,10990,-48.32,20240226,5260,7.98,20241115,10990,-48.32,20240226,5260,7.98,20241115,2.70,N,015750,500,400 억,,6324086,N,N,333,N,00,N
20241118,120308,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5680,180,2,3.27,996385860,175868,37.20,5500,5750,5480,7150,3850,5500,5665.86,7.91,0,30950,5740,5620,5440,5320,5140,5680,5380,400,1650,500,4070,10,1,80000000,4544,2.67,0.34,12,0.22,2124.00,16604.00,10990,20240226,-48.32,5260,20241115,7.98,10990,-48.32,20240226,5260,7.98,20241115,10990,-48.32,20240226,5260,7.98,20241115,2.70,N,015750,500,400 억,,6324086,N,N,333,N,00,N
20241118,110308,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5720,220,2,4.00,885254650,156362,33.08,5500,5750,5480,7150,3850,5500,5661.94,7.91,0,25047,5740,5620,5440,5320,5140,5680,5380,400,1650,500,4070,10,1,80000000,4576,2.69,0.34,12,0.20,2124.00,16604.00,10990,20240226,-47.95,5260,20241115,8.75,10990,-47.95,20240226,5260,8.75,20241115,10990,-47.95,20240226,5260,8.75,20241115,2.70,N,015750,500,400 억,,6324086,N,N,333,N,00,N
20241118,100308,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5730,230,2,4.18,700229150,124072,26.25,5500,5730,5480,7150,3850,5500,5644.14,7.91,0,20844,5740,5620,5440,5320,5140,5680,5380,400,1650,500,4070,10,1,80000000,4584,2.70,0.35,12,0.16,2124.00,16604.00,10990,20240226,-47.86,5260,20241115,8.94,10990,-47.86,20240226,5260,8.94,20241115,10990,-47.86,20240226,5260,8.94,20241115,2.70,N,015750,500,400 억,,6324086,N,N,333,N,00,N
20241118,090305,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5530,30,2,0.55,55211360,10040,2.12,5500,5530,5480,7150,3850,5500,5499.11,7.91,0,2780,5740,5620,5440,5320,5140,5680,5380,400,1650,500,4070,10,1,80000000,4424,2.60,0.33,12,0.01,2124.00,16604.00,10990,20240226,-49.68,5260,20241115,5.13,10990,-49.68,20240226,5260,5.13,20241115,10990,-49.68,20240226,5260,5.13,20241115,2.70,N,015750,500,400 억,,6324086,N,N,333,N,00,N
20241115,160314,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,5500,190,2,3.58,2545223660,470475,111.73,5280,5560,5260,6900,3720,5310,5409.64,7.79,0,144853,5656,5482,5396,5222,5136,5440,5180,400,1590,500,3920,10,1,80000000,4400,2.59,0.33,12,0.59,2124.00,16604.00,10990,20240226,-49.95,5260,20241115,4.56,10990,-49.95,20240226,5260,4.56,20241115,10990,-49.95,20240226,5260,4.56,20241115,2.69,N,015750,500,400 억,,6231755,N,N,333,N,00,N
20241115,150320,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,5540,230,2,4.33,2341663760,433625,102.98,5280,5560,5260,6900,3720,5310,5400.21,7.79,0,141506,5656,5482,5396,5222,5136,5440,5180,400,1590,500,3920,10,1,80000000,4432,2.61,0.33,12,0.54,2124.00,16604.00,10990,20240226,-49.59,5260,20241115,5.32,10990,-49.59,20240226,5260,5.32,20241115,10990,-49.59,20240226,5260,5.32,20241115,2.69,N,015750,500,400 억,,6231755,N,N,343,N,00,N
20241115,140318,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,5540,230,2,4.33,1998459210,371539,88.24,5280,5550,5260,6900,3720,5310,5378.87,7.79,0,120173,5656,5482,5396,5222,5136,5440,5180,400,1590,500,3920,10,1,80000000,4432,2.61,0.33,12,0.46,2124.00,16604.00,10990,20240226,-49.59,5260,20241115,5.32,10990,-49.59,20240226,5260,5.32,20241115,10990,-49.59,20240226,5260,5.32,20241115,2.69,N,015750,500,400 억,,6231755,N,N,343,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 20241118 160306 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5690 190 2 3.45 1371925980 241959 51.19 5500 5750 5480 7150 3850 5500 5670.30 7.91 0 45533 5740 5620 5440 5320 5140 5680 5380 400 1650 500 4070 10 1 80000000 4552 2.68 0.34 12 0.30 2124.00 16604.00 10990 20240226 -48.23 5260 20241115 8.17 10990 -48.23 20240226 5260 8.17 20241115 10990 -48.23 20240226 5260 8.17 20241115 2.70 N 015750 500 400 억 6324086 N N 2283 N 00 N
3 20241118 150308 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5710 210 2 3.82 1269340120 223945 47.38 5500 5750 5480 7150 3850 5500 5668.35 7.91 0 42843 5740 5620 5440 5320 5140 5680 5380 400 1650 500 4070 10 1 80000000 4568 2.69 0.34 12 0.28 2124.00 16604.00 10990 20240226 -48.04 5260 20241115 8.56 10990 -48.04 20240226 5260 8.56 20241115 10990 -48.04 20240226 5260 8.56 20241115 2.70 N 015750 500 400 억 6324086 N N 333 N 00 N
4 20241118 140308 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5680 180 2 3.27 1164138650 205417 43.46 5500 5750 5480 7150 3850 5500 5667.48 7.91 0 38572 5740 5620 5440 5320 5140 5680 5380 400 1650 500 4070 10 1 80000000 4544 2.67 0.34 12 0.26 2124.00 16604.00 10990 20240226 -48.32 5260 20241115 7.98 10990 -48.32 20240226 5260 7.98 20241115 10990 -48.32 20240226 5260 7.98 20241115 2.70 N 015750 500 400 억 6324086 N N 333 N 00 N
5 20241118 130307 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5680 180 2 3.27 1078942390 190399 40.28 5500 5750 5480 7150 3850 5500 5667.05 7.91 0 32895 5740 5620 5440 5320 5140 5680 5380 400 1650 500 4070 10 1 80000000 4544 2.67 0.34 12 0.24 2124.00 16604.00 10990 20240226 -48.32 5260 20241115 7.98 10990 -48.32 20240226 5260 7.98 20241115 10990 -48.32 20240226 5260 7.98 20241115 2.70 N 015750 500 400 억 6324086 N N 333 N 00 N
6 20241118 120308 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5680 180 2 3.27 996385860 175868 37.20 5500 5750 5480 7150 3850 5500 5665.86 7.91 0 30950 5740 5620 5440 5320 5140 5680 5380 400 1650 500 4070 10 1 80000000 4544 2.67 0.34 12 0.22 2124.00 16604.00 10990 20240226 -48.32 5260 20241115 7.98 10990 -48.32 20240226 5260 7.98 20241115 10990 -48.32 20240226 5260 7.98 20241115 2.70 N 015750 500 400 억 6324086 N N 333 N 00 N
7 20241118 110308 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5720 220 2 4.00 885254650 156362 33.08 5500 5750 5480 7150 3850 5500 5661.94 7.91 0 25047 5740 5620 5440 5320 5140 5680 5380 400 1650 500 4070 10 1 80000000 4576 2.69 0.34 12 0.20 2124.00 16604.00 10990 20240226 -47.95 5260 20241115 8.75 10990 -47.95 20240226 5260 8.75 20241115 10990 -47.95 20240226 5260 8.75 20241115 2.70 N 015750 500 400 억 6324086 N N 333 N 00 N
8 20241118 100308 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5730 230 2 4.18 700229150 124072 26.25 5500 5730 5480 7150 3850 5500 5644.14 7.91 0 20844 5740 5620 5440 5320 5140 5680 5380 400 1650 500 4070 10 1 80000000 4584 2.70 0.35 12 0.16 2124.00 16604.00 10990 20240226 -47.86 5260 20241115 8.94 10990 -47.86 20240226 5260 8.94 20241115 10990 -47.86 20240226 5260 8.94 20241115 2.70 N 015750 500 400 억 6324086 N N 333 N 00 N
9 20241118 090305 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5530 30 2 0.55 55211360 10040 2.12 5500 5530 5480 7150 3850 5500 5499.11 7.91 0 2780 5740 5620 5440 5320 5140 5680 5380 400 1650 500 4070 10 1 80000000 4424 2.60 0.33 12 0.01 2124.00 16604.00 10990 20240226 -49.68 5260 20241115 5.13 10990 -49.68 20240226 5260 5.13 20241115 10990 -49.68 20240226 5260 5.13 20241115 2.70 N 015750 500 400 억 6324086 N N 333 N 00 N
10 20241115 160314 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 5500 190 2 3.58 2545223660 470475 111.73 5280 5560 5260 6900 3720 5310 5409.64 7.79 0 144853 5656 5482 5396 5222 5136 5440 5180 400 1590 500 3920 10 1 80000000 4400 2.59 0.33 12 0.59 2124.00 16604.00 10990 20240226 -49.95 5260 20241115 4.56 10990 -49.95 20240226 5260 4.56 20241115 10990 -49.95 20240226 5260 4.56 20241115 2.69 N 015750 500 400 억 6231755 N N 333 N 00 N
11 20241115 150320 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 5540 230 2 4.33 2341663760 433625 102.98 5280 5560 5260 6900 3720 5310 5400.21 7.79 0 141506 5656 5482 5396 5222 5136 5440 5180 400 1590 500 3920 10 1 80000000 4432 2.61 0.33 12 0.54 2124.00 16604.00 10990 20240226 -49.59 5260 20241115 5.32 10990 -49.59 20240226 5260 5.32 20241115 10990 -49.59 20240226 5260 5.32 20241115 2.69 N 015750 500 400 억 6231755 N N 343 N 00 N
12 20241115 140318 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 5540 230 2 4.33 1998459210 371539 88.24 5280 5550 5260 6900 3720 5310 5378.87 7.79 0 120173 5656 5482 5396 5222 5136 5440 5180 400 1590 500 3920 10 1 80000000 4432 2.61 0.33 12 0.46 2124.00 16604.00 10990 20240226 -49.59 5260 20241115 5.32 10990 -49.59 20240226 5260 5.32 20241115 10990 -49.59 20240226 5260 5.32 20241115 2.69 N 015750 500 400 억 6231755 N N 343 N 00 N