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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
118990/price/prices-20241201.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
20241203,160758,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10490,-160,5,-1.50,2103222580,198952,107.77,10730,10940,10400,13840,7460,10650,10572.06,1.87,0,-25829,11276,10962,10646,10332,10016,10805,10175,125,3190,500,7660,10,1,24861990,2608,8.01,1.24,12,0.80,1309.00,8445.00,18650,20231228,-43.75,9200,20240805,14.02,18460,-43.17,20240102,9200,14.02,20240805,18650,-43.75,20231228,9200,14.02,20240805,4.45,N,118990,500,124 억,,464722,N,N,887,N,00,N
20241203,150823,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10520,-130,5,-1.22,1855367990,175328,94.98,10730,10940,10400,13840,7460,10650,10582.27,1.87,0,-20261,11276,10962,10646,10332,10016,10805,10175,125,3190,500,7660,10,1,24861990,2615,8.04,1.25,12,0.71,1309.00,8445.00,18650,20231228,-43.59,9200,20240805,14.35,18460,-43.01,20240102,9200,14.35,20240805,18650,-43.59,20231228,9200,14.35,20240805,4.45,N,118990,500,124 억,,464722,N,N,87,N,00,N
20241203,140812,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10520,-130,5,-1.22,1678622110,158536,85.88,10730,10940,10400,13840,7460,10650,10588.27,1.87,0,-19807,11276,10962,10646,10332,10016,10805,10175,125,3190,500,7660,10,1,24861990,2615,8.04,1.25,12,0.64,1309.00,8445.00,18650,20231228,-43.59,9200,20240805,14.35,18460,-43.01,20240102,9200,14.35,20240805,18650,-43.59,20231228,9200,14.35,20240805,4.45,N,118990,500,124 억,,464722,N,N,87,N,00,N
20241203,130814,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10520,-130,5,-1.22,1615935400,152586,82.66,10730,10940,10400,13840,7460,10650,10590.33,1.87,0,-19772,11276,10962,10646,10332,10016,10805,10175,125,3190,500,7660,10,1,24861990,2615,8.04,1.25,12,0.61,1309.00,8445.00,18650,20231228,-43.59,9200,20240805,14.35,18460,-43.01,20240102,9200,14.35,20240805,18650,-43.59,20231228,9200,14.35,20240805,4.45,N,118990,500,124 억,,464722,N,N,87,N,00,N
20241203,120822,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10540,-110,5,-1.03,1505453660,142080,76.97,10730,10940,10400,13840,7460,10650,10595.82,1.87,0,-20795,11276,10962,10646,10332,10016,10805,10175,125,3190,500,7660,10,1,24861990,2620,8.05,1.25,12,0.57,1309.00,8445.00,18650,20231228,-43.49,9200,20240805,14.57,18460,-42.90,20240102,9200,14.57,20240805,18650,-43.49,20231228,9200,14.57,20240805,4.45,N,118990,500,124 억,,464722,N,N,87,N,00,N
20241203,110804,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10580,-70,5,-0.66,1363773670,128618,69.67,10730,10940,10400,13840,7460,10650,10603.29,1.87,0,-19705,11276,10962,10646,10332,10016,10805,10175,125,3190,500,7660,10,1,24861990,2630,8.08,1.25,12,0.52,1309.00,8445.00,18650,20231228,-43.27,9200,20240805,15.00,18460,-42.69,20240102,9200,15.00,20240805,18650,-43.27,20231228,9200,15.00,20240805,4.45,N,118990,500,124 억,,464722,N,N,87,N,00,N
20241203,100752,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10450,-200,5,-1.88,1052910590,98947,53.60,10730,10940,10400,13840,7460,10650,10641.16,1.87,0,-17829,11276,10962,10646,10332,10016,10805,10175,125,3190,500,7660,10,1,24861990,2598,7.98,1.24,12,0.40,1309.00,8445.00,18650,20231228,-43.97,9200,20240805,13.59,18460,-43.39,20240102,9200,13.59,20240805,18650,-43.97,20231228,9200,13.59,20240805,4.45,N,118990,500,124 억,,464722,N,N,87,N,00,N
20241203,090744,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10800,150,2,1.41,217100950,20031,10.85,10730,10940,10730,13840,7460,10650,10838.25,1.87,0,3055,11276,10962,10646,10332,10016,10805,10175,125,3190,500,7660,10,1,24861990,2685,8.25,1.28,12,0.08,1309.00,8445.00,18650,20231228,-42.09,9200,20240805,17.39,18460,-41.50,20240102,9200,17.39,20240805,18650,-42.09,20231228,9200,17.39,20240805,4.45,N,118990,500,124 억,,464722,N,N,87,N,00,N
20241202,160733,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10650,50,2,0.47,1927398590,180035,81.21,10730,10960,10330,13780,7420,10600,10706.02,1.81,0,17656,11620,11110,10840,10330,10060,10975,10195,125,3180,500,7630,10,1,24861990,2648,8.14,1.26,12,0.72,1309.00,8445.00,18650,20231228,-42.90,9200,20240805,15.76,18460,-42.31,20240102,9200,15.76,20240805,18650,-42.90,20231228,9200,15.76,20240805,4.42,N,118990,500,124 억,,449253,N,N,87,N,00,N
20241202,150835,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10670,70,2,0.66,1734621490,161908,73.03,10730,10960,10330,13780,7420,10600,10713.99,1.81,0,14553,11620,11110,10840,10330,10060,10975,10195,125,3180,500,7630,10,1,24861990,2653,8.15,1.26,12,0.65,1309.00,8445.00,18650,20231228,-42.79,9200,20240805,15.98,18460,-42.20,20240102,9200,15.98,20240805,18650,-42.79,20231228,9200,15.98,20240805,4.42,N,118990,500,124 억,,449253,N,N,0,N,00,N
20241202,140754,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,10720,120,2,1.13,1493817250,139373,62.87,10730,10960,10330,13780,7420,10600,10718.57,1.81,0,9090,11620,11110,10840,10330,10060,10975,10195,125,3180,500,7630,10,1,24861990,2665,8.19,1.27,12,0.56,1309.00,8445.00,18650,20231228,-42.52,9200,20240805,16.52,18460,-41.93,20240102,9200,16.52,20240805,18650,-42.52,20231228,9200,16.52,20240805,4.42,N,118990,500,124 억,,449253,N,N,0,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 20241203 160758 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 10490 -160 5 -1.50 2103222580 198952 107.77 10730 10940 10400 13840 7460 10650 10572.06 1.87 0 -25829 11276 10962 10646 10332 10016 10805 10175 125 3190 500 7660 10 1 24861990 2608 8.01 1.24 12 0.80 1309.00 8445.00 18650 20231228 -43.75 9200 20240805 14.02 18460 -43.17 20240102 9200 14.02 20240805 18650 -43.75 20231228 9200 14.02 20240805 4.45 N 118990 500 124 억 464722 N N 887 N 00 N
3 20241203 150823 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 10520 -130 5 -1.22 1855367990 175328 94.98 10730 10940 10400 13840 7460 10650 10582.27 1.87 0 -20261 11276 10962 10646 10332 10016 10805 10175 125 3190 500 7660 10 1 24861990 2615 8.04 1.25 12 0.71 1309.00 8445.00 18650 20231228 -43.59 9200 20240805 14.35 18460 -43.01 20240102 9200 14.35 20240805 18650 -43.59 20231228 9200 14.35 20240805 4.45 N 118990 500 124 억 464722 N N 87 N 00 N
4 20241203 140812 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 10520 -130 5 -1.22 1678622110 158536 85.88 10730 10940 10400 13840 7460 10650 10588.27 1.87 0 -19807 11276 10962 10646 10332 10016 10805 10175 125 3190 500 7660 10 1 24861990 2615 8.04 1.25 12 0.64 1309.00 8445.00 18650 20231228 -43.59 9200 20240805 14.35 18460 -43.01 20240102 9200 14.35 20240805 18650 -43.59 20231228 9200 14.35 20240805 4.45 N 118990 500 124 억 464722 N N 87 N 00 N
5 20241203 130814 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 10520 -130 5 -1.22 1615935400 152586 82.66 10730 10940 10400 13840 7460 10650 10590.33 1.87 0 -19772 11276 10962 10646 10332 10016 10805 10175 125 3190 500 7660 10 1 24861990 2615 8.04 1.25 12 0.61 1309.00 8445.00 18650 20231228 -43.59 9200 20240805 14.35 18460 -43.01 20240102 9200 14.35 20240805 18650 -43.59 20231228 9200 14.35 20240805 4.45 N 118990 500 124 억 464722 N N 87 N 00 N
6 20241203 120822 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 10540 -110 5 -1.03 1505453660 142080 76.97 10730 10940 10400 13840 7460 10650 10595.82 1.87 0 -20795 11276 10962 10646 10332 10016 10805 10175 125 3190 500 7660 10 1 24861990 2620 8.05 1.25 12 0.57 1309.00 8445.00 18650 20231228 -43.49 9200 20240805 14.57 18460 -42.90 20240102 9200 14.57 20240805 18650 -43.49 20231228 9200 14.57 20240805 4.45 N 118990 500 124 억 464722 N N 87 N 00 N
7 20241203 110804 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 10580 -70 5 -0.66 1363773670 128618 69.67 10730 10940 10400 13840 7460 10650 10603.29 1.87 0 -19705 11276 10962 10646 10332 10016 10805 10175 125 3190 500 7660 10 1 24861990 2630 8.08 1.25 12 0.52 1309.00 8445.00 18650 20231228 -43.27 9200 20240805 15.00 18460 -42.69 20240102 9200 15.00 20240805 18650 -43.27 20231228 9200 15.00 20240805 4.45 N 118990 500 124 억 464722 N N 87 N 00 N
8 20241203 100752 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 10450 -200 5 -1.88 1052910590 98947 53.60 10730 10940 10400 13840 7460 10650 10641.16 1.87 0 -17829 11276 10962 10646 10332 10016 10805 10175 125 3190 500 7660 10 1 24861990 2598 7.98 1.24 12 0.40 1309.00 8445.00 18650 20231228 -43.97 9200 20240805 13.59 18460 -43.39 20240102 9200 13.59 20240805 18650 -43.97 20231228 9200 13.59 20240805 4.45 N 118990 500 124 억 464722 N N 87 N 00 N
9 20241203 090744 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 10800 150 2 1.41 217100950 20031 10.85 10730 10940 10730 13840 7460 10650 10838.25 1.87 0 3055 11276 10962 10646 10332 10016 10805 10175 125 3190 500 7660 10 1 24861990 2685 8.25 1.28 12 0.08 1309.00 8445.00 18650 20231228 -42.09 9200 20240805 17.39 18460 -41.50 20240102 9200 17.39 20240805 18650 -42.09 20231228 9200 17.39 20240805 4.45 N 118990 500 124 억 464722 N N 87 N 00 N
10 20241202 160733 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 10650 50 2 0.47 1927398590 180035 81.21 10730 10960 10330 13780 7420 10600 10706.02 1.81 0 17656 11620 11110 10840 10330 10060 10975 10195 125 3180 500 7630 10 1 24861990 2648 8.14 1.26 12 0.72 1309.00 8445.00 18650 20231228 -42.90 9200 20240805 15.76 18460 -42.31 20240102 9200 15.76 20240805 18650 -42.90 20231228 9200 15.76 20240805 4.42 N 118990 500 124 억 449253 N N 87 N 00 N
11 20241202 150835 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 10670 70 2 0.66 1734621490 161908 73.03 10730 10960 10330 13780 7420 10600 10713.99 1.81 0 14553 11620 11110 10840 10330 10060 10975 10195 125 3180 500 7630 10 1 24861990 2653 8.15 1.26 12 0.65 1309.00 8445.00 18650 20231228 -42.79 9200 20240805 15.98 18460 -42.20 20240102 9200 15.98 20240805 18650 -42.79 20231228 9200 15.98 20240805 4.42 N 118990 500 124 억 449253 N N 0 N 00 N
12 20241202 140754 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 10720 120 2 1.13 1493817250 139373 62.87 10730 10960 10330 13780 7420 10600 10718.57 1.81 0 9090 11620 11110 10840 10330 10060 10975 10195 125 3180 500 7630 10 1 24861990 2665 8.19 1.27 12 0.56 1309.00 8445.00 18650 20231228 -42.52 9200 20240805 16.52 18460 -41.93 20240102 9200 16.52 20240805 18650 -42.52 20231228 9200 16.52 20240805 4.42 N 118990 500 124 억 449253 N N 0 N 00 N