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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160313,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5740,-10,5,-0.17,1026889560,178660,142.57,5800,5800,5700,7470,4030,5750,5747.79,7.86,0,51512,5903,5826,5763,5686,5623,5865,5725,400,1720,500,4250,10,1,80000000,4592,2.70,0.35,12,0.22,2124.00,16604.00,10990,20240226,-47.77,5260,20241115,9.13,10990,-47.77,20240226,5260,9.13,20241115,10990,-47.77,20240226,5260,9.13,20241115,2.66,N,015750,500,400 억,,6291568,N,N,359,N,00,N
20241121,150318,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5760,10,2,0.17,929922920,161772,129.10,5800,5800,5700,7470,4030,5750,5748.36,7.86,0,52678,5903,5826,5763,5686,5623,5865,5725,400,1720,500,4250,10,1,80000000,4608,2.71,0.35,12,0.20,2124.00,16604.00,10990,20240226,-47.59,5260,20241115,9.51,10990,-47.59,20240226,5260,9.51,20241115,10990,-47.59,20240226,5260,9.51,20241115,2.66,N,015750,500,400 억,,6291568,N,N,2458,N,00,N
20241121,140319,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5730,-20,5,-0.35,789383100,137338,109.60,5800,5800,5700,7470,4030,5750,5747.74,7.86,0,43842,5903,5826,5763,5686,5623,5865,5725,400,1720,500,4250,10,1,80000000,4584,2.70,0.35,12,0.17,2124.00,16604.00,10990,20240226,-47.86,5260,20241115,8.94,10990,-47.86,20240226,5260,8.94,20241115,10990,-47.86,20240226,5260,8.94,20241115,2.66,N,015750,500,400 억,,6291568,N,N,2458,N,00,N
20241121,130317,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5750,0,3,0.00,632486270,110067,87.84,5800,5800,5700,7470,4030,5750,5746.38,7.86,0,31567,5903,5826,5763,5686,5623,5865,5725,400,1720,500,4250,10,1,80000000,4600,2.71,0.35,12,0.14,2124.00,16604.00,10990,20240226,-47.68,5260,20241115,9.32,10990,-47.68,20240226,5260,9.32,20241115,10990,-47.68,20240226,5260,9.32,20241115,2.66,N,015750,500,400 억,,6291568,N,N,2458,N,00,N
20241121,120316,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5740,-10,5,-0.17,501907940,87288,69.66,5800,5800,5700,7470,4030,5750,5750.02,7.86,0,24939,5903,5826,5763,5686,5623,5865,5725,400,1720,500,4250,10,1,80000000,4592,2.70,0.35,12,0.11,2124.00,16604.00,10990,20240226,-47.77,5260,20241115,9.13,10990,-47.77,20240226,5260,9.13,20241115,10990,-47.77,20240226,5260,9.13,20241115,2.66,N,015750,500,400 억,,6291568,N,N,2458,N,00,N
20241121,110316,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5760,10,2,0.17,395541850,68783,54.89,5800,5800,5700,7470,4030,5750,5750.58,7.86,0,25481,5903,5826,5763,5686,5623,5865,5725,400,1720,500,4250,10,1,80000000,4608,2.71,0.35,12,0.09,2124.00,16604.00,10990,20240226,-47.59,5260,20241115,9.51,10990,-47.59,20240226,5260,9.51,20241115,10990,-47.59,20240226,5260,9.51,20241115,2.66,N,015750,500,400 억,,6291568,N,N,2458,N,00,N
20241121,100317,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5770,20,2,0.35,300053220,52179,41.64,5800,5800,5700,7470,4030,5750,5750.46,7.86,0,23176,5903,5826,5763,5686,5623,5865,5725,400,1720,500,4250,10,1,80000000,4616,2.72,0.35,12,0.07,2124.00,16604.00,10990,20240226,-47.50,5260,20241115,9.70,10990,-47.50,20240226,5260,9.70,20241115,10990,-47.50,20240226,5260,9.70,20241115,2.66,N,015750,500,400 억,,6291568,N,N,2458,N,00,N
20241121,090315,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5780,30,2,0.52,5763040,996,0.79,5800,5800,5750,7470,4030,5750,5786.18,7.86,0,204,5903,5826,5763,5686,5623,5865,5725,400,1720,500,4250,10,1,80000000,4624,2.72,0.35,12,0.00,2124.00,16604.00,10990,20240226,-47.41,5260,20241115,9.89,10990,-47.41,20240226,5260,9.89,20241115,10990,-47.41,20240226,5260,9.89,20241115,2.66,N,015750,500,400 억,,6291568,N,N,2458,N,00,N
20241120,160314,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5750,-10,5,-0.17,718252580,124281,49.25,5720,5840,5700,7480,4040,5760,5779.28,7.88,0,-14567,5900,5830,5710,5640,5520,5865,5675,400,1720,500,4260,10,1,80000000,4600,2.71,0.35,12,0.16,2124.00,16604.00,10990,20240226,-47.68,5260,20241115,9.32,10990,-47.68,20240226,5260,9.32,20241115,10990,-47.68,20240226,5260,9.32,20241115,2.67,N,015750,500,400 억,,6302442,N,N,2458,N,00,N
20241120,150319,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5770,10,2,0.17,650864410,112585,44.61,5720,5840,5700,7480,4040,5760,5781.09,7.88,0,-11227,5900,5830,5710,5640,5520,5865,5675,400,1720,500,4260,10,1,80000000,4616,2.72,0.35,12,0.14,2124.00,16604.00,10990,20240226,-47.50,5260,20241115,9.70,10990,-47.50,20240226,5260,9.70,20241115,10990,-47.50,20240226,5260,9.70,20241115,2.67,N,015750,500,400 억,,6302442,N,N,72,N,00,N
20241120,140319,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5780,20,2,0.35,598574440,103519,41.02,5720,5840,5700,7480,4040,5760,5782.27,7.88,0,-8560,5900,5830,5710,5640,5520,5865,5675,400,1720,500,4260,10,1,80000000,4624,2.72,0.35,12,0.13,2124.00,16604.00,10990,20240226,-47.41,5260,20241115,9.89,10990,-47.41,20240226,5260,9.89,20241115,10990,-47.41,20240226,5260,9.89,20241115,2.67,N,015750,500,400 억,,6302442,N,N,72,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 20241121 160313 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5740 -10 5 -0.17 1026889560 178660 142.57 5800 5800 5700 7470 4030 5750 5747.79 7.86 0 51512 5903 5826 5763 5686 5623 5865 5725 400 1720 500 4250 10 1 80000000 4592 2.70 0.35 12 0.22 2124.00 16604.00 10990 20240226 -47.77 5260 20241115 9.13 10990 -47.77 20240226 5260 9.13 20241115 10990 -47.77 20240226 5260 9.13 20241115 2.66 N 015750 500 400 억 6291568 N N 359 N 00 N
3 20241121 150318 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5760 10 2 0.17 929922920 161772 129.10 5800 5800 5700 7470 4030 5750 5748.36 7.86 0 52678 5903 5826 5763 5686 5623 5865 5725 400 1720 500 4250 10 1 80000000 4608 2.71 0.35 12 0.20 2124.00 16604.00 10990 20240226 -47.59 5260 20241115 9.51 10990 -47.59 20240226 5260 9.51 20241115 10990 -47.59 20240226 5260 9.51 20241115 2.66 N 015750 500 400 억 6291568 N N 2458 N 00 N
4 20241121 140319 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5730 -20 5 -0.35 789383100 137338 109.60 5800 5800 5700 7470 4030 5750 5747.74 7.86 0 43842 5903 5826 5763 5686 5623 5865 5725 400 1720 500 4250 10 1 80000000 4584 2.70 0.35 12 0.17 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 2.66 N 015750 500 400 억 6291568 N N 2458 N 00 N
5 20241121 130317 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5750 0 3 0.00 632486270 110067 87.84 5800 5800 5700 7470 4030 5750 5746.38 7.86 0 31567 5903 5826 5763 5686 5623 5865 5725 400 1720 500 4250 10 1 80000000 4600 2.71 0.35 12 0.14 2124.00 16604.00 10990 20240226 -47.68 5260 20241115 9.32 10990 -47.68 20240226 5260 9.32 20241115 10990 -47.68 20240226 5260 9.32 20241115 2.66 N 015750 500 400 억 6291568 N N 2458 N 00 N
6 20241121 120316 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5740 -10 5 -0.17 501907940 87288 69.66 5800 5800 5700 7470 4030 5750 5750.02 7.86 0 24939 5903 5826 5763 5686 5623 5865 5725 400 1720 500 4250 10 1 80000000 4592 2.70 0.35 12 0.11 2124.00 16604.00 10990 20240226 -47.77 5260 20241115 9.13 10990 -47.77 20240226 5260 9.13 20241115 10990 -47.77 20240226 5260 9.13 20241115 2.66 N 015750 500 400 억 6291568 N N 2458 N 00 N
7 20241121 110316 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5760 10 2 0.17 395541850 68783 54.89 5800 5800 5700 7470 4030 5750 5750.58 7.86 0 25481 5903 5826 5763 5686 5623 5865 5725 400 1720 500 4250 10 1 80000000 4608 2.71 0.35 12 0.09 2124.00 16604.00 10990 20240226 -47.59 5260 20241115 9.51 10990 -47.59 20240226 5260 9.51 20241115 10990 -47.59 20240226 5260 9.51 20241115 2.66 N 015750 500 400 억 6291568 N N 2458 N 00 N
8 20241121 100317 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5770 20 2 0.35 300053220 52179 41.64 5800 5800 5700 7470 4030 5750 5750.46 7.86 0 23176 5903 5826 5763 5686 5623 5865 5725 400 1720 500 4250 10 1 80000000 4616 2.72 0.35 12 0.07 2124.00 16604.00 10990 20240226 -47.50 5260 20241115 9.70 10990 -47.50 20240226 5260 9.70 20241115 10990 -47.50 20240226 5260 9.70 20241115 2.66 N 015750 500 400 억 6291568 N N 2458 N 00 N
9 20241121 090315 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5780 30 2 0.52 5763040 996 0.79 5800 5800 5750 7470 4030 5750 5786.18 7.86 0 204 5903 5826 5763 5686 5623 5865 5725 400 1720 500 4250 10 1 80000000 4624 2.72 0.35 12 0.00 2124.00 16604.00 10990 20240226 -47.41 5260 20241115 9.89 10990 -47.41 20240226 5260 9.89 20241115 10990 -47.41 20240226 5260 9.89 20241115 2.66 N 015750 500 400 억 6291568 N N 2458 N 00 N
10 20241120 160314 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5750 -10 5 -0.17 718252580 124281 49.25 5720 5840 5700 7480 4040 5760 5779.28 7.88 0 -14567 5900 5830 5710 5640 5520 5865 5675 400 1720 500 4260 10 1 80000000 4600 2.71 0.35 12 0.16 2124.00 16604.00 10990 20240226 -47.68 5260 20241115 9.32 10990 -47.68 20240226 5260 9.32 20241115 10990 -47.68 20240226 5260 9.32 20241115 2.67 N 015750 500 400 억 6302442 N N 2458 N 00 N
11 20241120 150319 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5770 10 2 0.17 650864410 112585 44.61 5720 5840 5700 7480 4040 5760 5781.09 7.88 0 -11227 5900 5830 5710 5640 5520 5865 5675 400 1720 500 4260 10 1 80000000 4616 2.72 0.35 12 0.14 2124.00 16604.00 10990 20240226 -47.50 5260 20241115 9.70 10990 -47.50 20240226 5260 9.70 20241115 10990 -47.50 20240226 5260 9.70 20241115 2.67 N 015750 500 400 억 6302442 N N 72 N 00 N
12 20241120 140319 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5780 20 2 0.35 598574440 103519 41.02 5720 5840 5700 7480 4040 5760 5782.27 7.88 0 -8560 5900 5830 5710 5640 5520 5865 5675 400 1720 500 4260 10 1 80000000 4624 2.72 0.35 12 0.13 2124.00 16604.00 10990 20240226 -47.41 5260 20241115 9.89 10990 -47.41 20240226 5260 9.89 20241115 10990 -47.41 20240226 5260 9.89 20241115 2.67 N 015750 500 400 억 6302442 N N 72 N 00 N