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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160330,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5460,40,2,0.74,1015573430,186196,57.26,5470,5500,5410,7040,3800,5420,5454.32,7.45,0,35666,5633,5526,5463,5356,5293,5495,5325,400,1620,500,4010,10,1,80000000,4368,2.57,0.33,12,0.23,2124.00,16604.00,10990,20240226,-50.32,5260,20241115,3.80,10990,-50.32,20240226,5260,3.80,20241115,10990,-50.32,20240226,5260,3.80,20241115,2.68,N,015750,500,400 억,,5957206,N,N,246,N,00,N
20241128,150337,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5460,40,2,0.74,903544140,165660,50.95,5470,5500,5410,7040,3800,5420,5454.21,7.45,0,38598,5633,5526,5463,5356,5293,5495,5325,400,1620,500,4010,10,1,80000000,4368,2.57,0.33,12,0.21,2124.00,16604.00,10990,20240226,-50.32,5260,20241115,3.80,10990,-50.32,20240226,5260,3.80,20241115,10990,-50.32,20240226,5260,3.80,20241115,2.68,N,015750,500,400 억,,5957206,N,N,630,N,00,N
20241128,140338,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5450,30,2,0.55,754076770,138259,42.52,5470,5500,5410,7040,3800,5420,5454.09,7.45,0,32760,5633,5526,5463,5356,5293,5495,5325,400,1620,500,4010,10,1,80000000,4360,2.57,0.33,12,0.17,2124.00,16604.00,10990,20240226,-50.41,5260,20241115,3.61,10990,-50.41,20240226,5260,3.61,20241115,10990,-50.41,20240226,5260,3.61,20241115,2.68,N,015750,500,400 억,,5957206,N,N,630,N,00,N
20241128,130334,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5460,40,2,0.74,467921290,85620,26.33,5470,5500,5430,7040,3800,5420,5465.09,7.45,0,12744,5633,5526,5463,5356,5293,5495,5325,400,1620,500,4010,10,1,80000000,4368,2.57,0.33,12,0.11,2124.00,16604.00,10990,20240226,-50.32,5260,20241115,3.80,10990,-50.32,20240226,5260,3.80,20241115,10990,-50.32,20240226,5260,3.80,20241115,2.68,N,015750,500,400 억,,5957206,N,N,630,N,00,N
20241128,120336,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5470,50,2,0.92,394095140,72101,22.17,5470,5500,5430,7040,3800,5420,5465.88,7.45,0,10927,5633,5526,5463,5356,5293,5495,5325,400,1620,500,4010,10,1,80000000,4376,2.58,0.33,12,0.09,2124.00,16604.00,10990,20240226,-50.23,5260,20241115,3.99,10990,-50.23,20240226,5260,3.99,20241115,10990,-50.23,20240226,5260,3.99,20241115,2.68,N,015750,500,400 억,,5957206,N,N,630,N,00,N
20241128,110340,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5470,50,2,0.92,329998010,60356,18.56,5470,5500,5430,7040,3800,5420,5467.53,7.45,0,7547,5633,5526,5463,5356,5293,5495,5325,400,1620,500,4010,10,1,80000000,4376,2.58,0.33,12,0.08,2124.00,16604.00,10990,20240226,-50.23,5260,20241115,3.99,10990,-50.23,20240226,5260,3.99,20241115,10990,-50.23,20240226,5260,3.99,20241115,2.68,N,015750,500,400 억,,5957206,N,N,630,N,00,N
20241128,100336,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5470,50,2,0.92,210157540,38474,11.83,5470,5500,5430,7040,3800,5420,5462.33,7.45,0,3646,5633,5526,5463,5356,5293,5495,5325,400,1620,500,4010,10,1,80000000,4376,2.58,0.33,12,0.05,2124.00,16604.00,10990,20240226,-50.23,5260,20241115,3.99,10990,-50.23,20240226,5260,3.99,20241115,10990,-50.23,20240226,5260,3.99,20241115,2.68,N,015750,500,400 억,,5957206,N,N,630,N,00,N
20241128,090334,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5470,50,2,0.92,24222500,4427,1.36,5470,5500,5460,7040,3800,5420,5471.54,7.45,0,3075,5633,5526,5463,5356,5293,5495,5325,400,1620,500,4010,10,1,80000000,4376,2.58,0.33,12,0.01,2124.00,16604.00,10990,20240226,-50.23,5260,20241115,3.99,10990,-50.23,20240226,5260,3.99,20241115,10990,-50.23,20240226,5260,3.99,20241115,2.68,N,015750,500,400 억,,5957206,N,N,630,N,00,N
20241127,160327,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5420,-150,5,-2.69,1744406850,319792,87.54,5550,5570,5400,7240,3900,5570,5454.83,7.54,0,-65254,5663,5616,5573,5526,5483,5640,5550,400,1670,500,4120,10,1,80000000,4336,2.55,0.33,12,0.40,2124.00,16604.00,10990,20240226,-50.68,5260,20241115,3.04,10990,-50.68,20240226,5260,3.04,20241115,10990,-50.68,20240226,5260,3.04,20241115,2.61,N,015750,500,400 억,,6035486,N,N,630,N,00,N
20241127,150332,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5450,-120,5,-2.15,1610840870,295200,80.80,5550,5570,5400,7240,3900,5570,5456.78,7.54,0,-64759,5663,5616,5573,5526,5483,5640,5550,400,1670,500,4120,10,1,80000000,4360,2.57,0.33,12,0.37,2124.00,16604.00,10990,20240226,-50.41,5260,20241115,3.61,10990,-50.41,20240226,5260,3.61,20241115,10990,-50.41,20240226,5260,3.61,20241115,2.61,N,015750,500,400 억,,6035486,N,N,38,N,00,N
20241127,140333,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5420,-150,5,-2.69,1326529810,242816,66.47,5550,5570,5400,7240,3900,5570,5463.11,7.54,0,-56284,5663,5616,5573,5526,5483,5640,5550,400,1670,500,4120,10,1,80000000,4336,2.55,0.33,12,0.30,2124.00,16604.00,10990,20240226,-50.68,5260,20241115,3.04,10990,-50.68,20240226,5260,3.04,20241115,10990,-50.68,20240226,5260,3.04,20241115,2.61,N,015750,500,400 억,,6035486,N,N,38,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 20241128 160330 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5460 40 2 0.74 1015573430 186196 57.26 5470 5500 5410 7040 3800 5420 5454.32 7.45 0 35666 5633 5526 5463 5356 5293 5495 5325 400 1620 500 4010 10 1 80000000 4368 2.57 0.33 12 0.23 2124.00 16604.00 10990 20240226 -50.32 5260 20241115 3.80 10990 -50.32 20240226 5260 3.80 20241115 10990 -50.32 20240226 5260 3.80 20241115 2.68 N 015750 500 400 억 5957206 N N 246 N 00 N
3 20241128 150337 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5460 40 2 0.74 903544140 165660 50.95 5470 5500 5410 7040 3800 5420 5454.21 7.45 0 38598 5633 5526 5463 5356 5293 5495 5325 400 1620 500 4010 10 1 80000000 4368 2.57 0.33 12 0.21 2124.00 16604.00 10990 20240226 -50.32 5260 20241115 3.80 10990 -50.32 20240226 5260 3.80 20241115 10990 -50.32 20240226 5260 3.80 20241115 2.68 N 015750 500 400 억 5957206 N N 630 N 00 N
4 20241128 140338 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5450 30 2 0.55 754076770 138259 42.52 5470 5500 5410 7040 3800 5420 5454.09 7.45 0 32760 5633 5526 5463 5356 5293 5495 5325 400 1620 500 4010 10 1 80000000 4360 2.57 0.33 12 0.17 2124.00 16604.00 10990 20240226 -50.41 5260 20241115 3.61 10990 -50.41 20240226 5260 3.61 20241115 10990 -50.41 20240226 5260 3.61 20241115 2.68 N 015750 500 400 억 5957206 N N 630 N 00 N
5 20241128 130334 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5460 40 2 0.74 467921290 85620 26.33 5470 5500 5430 7040 3800 5420 5465.09 7.45 0 12744 5633 5526 5463 5356 5293 5495 5325 400 1620 500 4010 10 1 80000000 4368 2.57 0.33 12 0.11 2124.00 16604.00 10990 20240226 -50.32 5260 20241115 3.80 10990 -50.32 20240226 5260 3.80 20241115 10990 -50.32 20240226 5260 3.80 20241115 2.68 N 015750 500 400 억 5957206 N N 630 N 00 N
6 20241128 120336 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5470 50 2 0.92 394095140 72101 22.17 5470 5500 5430 7040 3800 5420 5465.88 7.45 0 10927 5633 5526 5463 5356 5293 5495 5325 400 1620 500 4010 10 1 80000000 4376 2.58 0.33 12 0.09 2124.00 16604.00 10990 20240226 -50.23 5260 20241115 3.99 10990 -50.23 20240226 5260 3.99 20241115 10990 -50.23 20240226 5260 3.99 20241115 2.68 N 015750 500 400 억 5957206 N N 630 N 00 N
7 20241128 110340 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5470 50 2 0.92 329998010 60356 18.56 5470 5500 5430 7040 3800 5420 5467.53 7.45 0 7547 5633 5526 5463 5356 5293 5495 5325 400 1620 500 4010 10 1 80000000 4376 2.58 0.33 12 0.08 2124.00 16604.00 10990 20240226 -50.23 5260 20241115 3.99 10990 -50.23 20240226 5260 3.99 20241115 10990 -50.23 20240226 5260 3.99 20241115 2.68 N 015750 500 400 억 5957206 N N 630 N 00 N
8 20241128 100336 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5470 50 2 0.92 210157540 38474 11.83 5470 5500 5430 7040 3800 5420 5462.33 7.45 0 3646 5633 5526 5463 5356 5293 5495 5325 400 1620 500 4010 10 1 80000000 4376 2.58 0.33 12 0.05 2124.00 16604.00 10990 20240226 -50.23 5260 20241115 3.99 10990 -50.23 20240226 5260 3.99 20241115 10990 -50.23 20240226 5260 3.99 20241115 2.68 N 015750 500 400 억 5957206 N N 630 N 00 N
9 20241128 090334 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5470 50 2 0.92 24222500 4427 1.36 5470 5500 5460 7040 3800 5420 5471.54 7.45 0 3075 5633 5526 5463 5356 5293 5495 5325 400 1620 500 4010 10 1 80000000 4376 2.58 0.33 12 0.01 2124.00 16604.00 10990 20240226 -50.23 5260 20241115 3.99 10990 -50.23 20240226 5260 3.99 20241115 10990 -50.23 20240226 5260 3.99 20241115 2.68 N 015750 500 400 억 5957206 N N 630 N 00 N
10 20241127 160327 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5420 -150 5 -2.69 1744406850 319792 87.54 5550 5570 5400 7240 3900 5570 5454.83 7.54 0 -65254 5663 5616 5573 5526 5483 5640 5550 400 1670 500 4120 10 1 80000000 4336 2.55 0.33 12 0.40 2124.00 16604.00 10990 20240226 -50.68 5260 20241115 3.04 10990 -50.68 20240226 5260 3.04 20241115 10990 -50.68 20240226 5260 3.04 20241115 2.61 N 015750 500 400 억 6035486 N N 630 N 00 N
11 20241127 150332 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5450 -120 5 -2.15 1610840870 295200 80.80 5550 5570 5400 7240 3900 5570 5456.78 7.54 0 -64759 5663 5616 5573 5526 5483 5640 5550 400 1670 500 4120 10 1 80000000 4360 2.57 0.33 12 0.37 2124.00 16604.00 10990 20240226 -50.41 5260 20241115 3.61 10990 -50.41 20240226 5260 3.61 20241115 10990 -50.41 20240226 5260 3.61 20241115 2.61 N 015750 500 400 억 6035486 N N 38 N 00 N
12 20241127 140333 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 5420 -150 5 -2.69 1326529810 242816 66.47 5550 5570 5400 7240 3900 5570 5463.11 7.54 0 -56284 5663 5616 5573 5526 5483 5640 5550 400 1670 500 4120 10 1 80000000 4336 2.55 0.33 12 0.30 2124.00 16604.00 10990 20240226 -50.68 5260 20241115 3.04 10990 -50.68 20240226 5260 3.04 20241115 10990 -50.68 20240226 5260 3.04 20241115 2.61 N 015750 500 400 억 6035486 N N 38 N 00 N