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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015750/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
20241210,160313,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,4865,315,2,6.92,2175658700,455678,55.42,4550,4900,4550,5910,3185,4550,4774.46,7.34,0,217968,4883,4716,4633,4466,4383,4675,4425,400,1360,500,3360,5,1,80000000,3892,2.29,0.29,12,0.57,2124.00,16604.00,10990,20240226,-55.73,4550,20241210,6.92,10990,-55.73,20240226,4550,6.92,20241210,10990,-55.73,20240226,4550,6.92,20241210,2.60,N,015750,500,400 억,,5872900,N,N,2469,N,00,N
20241210,150312,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,4875,325,2,7.14,2047009245,429297,52.21,4550,4900,4550,5910,3185,4550,4768.29,7.34,0,211469,4883,4716,4633,4466,4383,4675,4425,400,1360,500,3360,5,1,80000000,3900,2.30,0.29,12,0.54,2124.00,16604.00,10990,20240226,-55.64,4550,20241210,7.14,10990,-55.64,20240226,4550,7.14,20241210,10990,-55.64,20240226,4550,7.14,20241210,2.60,N,015750,500,400 억,,5872900,N,N,1457,N,00,N
20241210,140312,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,4890,340,2,7.47,1862909620,391657,47.64,4550,4900,4550,5910,3185,4550,4756.49,7.34,0,193600,4883,4716,4633,4466,4383,4675,4425,400,1360,500,3360,5,1,80000000,3912,2.30,0.29,12,0.49,2124.00,16604.00,10990,20240226,-55.51,4550,20241210,7.47,10990,-55.51,20240226,4550,7.47,20241210,10990,-55.51,20240226,4550,7.47,20241210,2.60,N,015750,500,400 억,,5872900,N,N,1457,N,00,N
20241210,130311,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,4880,330,2,7.25,1739548885,366431,44.57,4550,4885,4550,5910,3185,4550,4747.28,7.34,0,184286,4883,4716,4633,4466,4383,4675,4425,400,1360,500,3360,5,1,80000000,3904,2.30,0.29,12,0.46,2124.00,16604.00,10990,20240226,-55.60,4550,20241210,7.25,10990,-55.60,20240226,4550,7.25,20241210,10990,-55.60,20240226,4550,7.25,20241210,2.60,N,015750,500,400 억,,5872900,N,N,1457,N,00,N
20241210,120311,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,4855,305,2,6.70,1525017065,322205,39.19,4550,4870,4550,5910,3185,4550,4733.07,7.34,0,167420,4883,4716,4633,4466,4383,4675,4425,400,1360,500,3360,5,1,80000000,3884,2.29,0.29,12,0.40,2124.00,16604.00,10990,20240226,-55.82,4550,20241210,6.70,10990,-55.82,20240226,4550,6.70,20241210,10990,-55.82,20240226,4550,6.70,20241210,2.60,N,015750,500,400 억,,5872900,N,N,1457,N,00,N
20241210,110311,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,4820,270,2,5.93,1255600125,266634,32.43,4550,4830,4550,5910,3185,4550,4709.09,7.34,0,130380,4883,4716,4633,4466,4383,4675,4425,400,1360,500,3360,5,1,80000000,3856,2.27,0.29,12,0.33,2124.00,16604.00,10990,20240226,-56.14,4550,20241210,5.93,10990,-56.14,20240226,4550,5.93,20241210,10990,-56.14,20240226,4550,5.93,20241210,2.60,N,015750,500,400 억,,5872900,N,N,1457,N,00,N
20241210,100311,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,4710,160,2,3.52,800265630,170926,20.79,4550,4740,4550,5910,3185,4550,4681.95,7.34,0,69214,4883,4716,4633,4466,4383,4675,4425,400,1360,500,3360,5,1,80000000,3768,2.22,0.28,12,0.21,2124.00,16604.00,10990,20240226,-57.14,4550,20241210,3.52,10990,-57.14,20240226,4550,3.52,20241210,10990,-57.14,20240226,4550,3.52,20241210,2.60,N,015750,500,400 억,,5872900,N,N,1457,N,00,N
20241210,090314,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,4690,140,2,3.08,130784790,28413,3.46,4550,4700,4550,5910,3185,4550,4603.02,7.34,0,7420,4883,4716,4633,4466,4383,4675,4425,400,1360,500,3360,5,1,80000000,3752,2.21,0.28,12,0.04,2124.00,16604.00,10990,20240226,-57.32,4550,20241210,3.08,10990,-57.32,20240226,4550,3.08,20241210,10990,-57.32,20240226,4550,3.08,20241210,2.60,N,015750,500,400 억,,5872900,N,N,1457,N,00,N
20241209,160310,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,4550,-300,5,-6.19,3808243425,819182,104.66,4780,4800,4550,6300,3395,4850,4648.91,7.36,0,-11077,5143,4996,4873,4726,4603,4935,4665,400,1450,500,3580,5,1,80000000,3640,2.14,0.27,12,1.02,2124.00,16604.00,10990,20240226,-58.60,4550,20241209,0.00,10990,-58.60,20240226,4550,0.00,20241209,10990,-58.60,20240226,4550,0.00,20241209,2.61,N,015750,500,400 억,,5890325,N,N,1457,N,00,N
20241209,150312,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,4575,-275,5,-5.67,3538269885,759972,97.09,4780,4800,4575,6300,3395,4850,4655.78,7.36,0,-22266,5143,4996,4873,4726,4603,4935,4665,400,1450,500,3580,5,1,80000000,3660,2.15,0.28,12,0.95,2124.00,16604.00,10990,20240226,-58.37,4575,20241209,0.00,10990,-58.37,20240226,4575,0.00,20241209,10990,-58.37,20240226,4575,0.00,20241209,2.61,N,015750,500,400 억,,5890325,N,N,109,N,00,N
20241209,140312,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,4600,-250,5,-5.15,3022944680,647758,82.75,4780,4800,4580,6300,3395,4850,4666.77,7.36,0,-43034,5143,4996,4873,4726,4603,4935,4665,400,1450,500,3580,5,1,80000000,3680,2.17,0.28,12,0.81,2124.00,16604.00,10990,20240226,-58.14,4580,20241209,0.44,10990,-58.14,20240226,4580,0.44,20241209,10990,-58.14,20240226,4580,0.44,20241209,2.61,N,015750,500,400 억,,5890325,N,N,109,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 20241210 160313 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 4865 315 2 6.92 2175658700 455678 55.42 4550 4900 4550 5910 3185 4550 4774.46 7.34 0 217968 4883 4716 4633 4466 4383 4675 4425 400 1360 500 3360 5 1 80000000 3892 2.29 0.29 12 0.57 2124.00 16604.00 10990 20240226 -55.73 4550 20241210 6.92 10990 -55.73 20240226 4550 6.92 20241210 10990 -55.73 20240226 4550 6.92 20241210 2.60 N 015750 500 400 억 5872900 N N 2469 N 00 N
3 20241210 150312 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 4875 325 2 7.14 2047009245 429297 52.21 4550 4900 4550 5910 3185 4550 4768.29 7.34 0 211469 4883 4716 4633 4466 4383 4675 4425 400 1360 500 3360 5 1 80000000 3900 2.30 0.29 12 0.54 2124.00 16604.00 10990 20240226 -55.64 4550 20241210 7.14 10990 -55.64 20240226 4550 7.14 20241210 10990 -55.64 20240226 4550 7.14 20241210 2.60 N 015750 500 400 억 5872900 N N 1457 N 00 N
4 20241210 140312 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 4890 340 2 7.47 1862909620 391657 47.64 4550 4900 4550 5910 3185 4550 4756.49 7.34 0 193600 4883 4716 4633 4466 4383 4675 4425 400 1360 500 3360 5 1 80000000 3912 2.30 0.29 12 0.49 2124.00 16604.00 10990 20240226 -55.51 4550 20241210 7.47 10990 -55.51 20240226 4550 7.47 20241210 10990 -55.51 20240226 4550 7.47 20241210 2.60 N 015750 500 400 억 5872900 N N 1457 N 00 N
5 20241210 130311 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 4880 330 2 7.25 1739548885 366431 44.57 4550 4885 4550 5910 3185 4550 4747.28 7.34 0 184286 4883 4716 4633 4466 4383 4675 4425 400 1360 500 3360 5 1 80000000 3904 2.30 0.29 12 0.46 2124.00 16604.00 10990 20240226 -55.60 4550 20241210 7.25 10990 -55.60 20240226 4550 7.25 20241210 10990 -55.60 20240226 4550 7.25 20241210 2.60 N 015750 500 400 억 5872900 N N 1457 N 00 N
6 20241210 120311 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 4855 305 2 6.70 1525017065 322205 39.19 4550 4870 4550 5910 3185 4550 4733.07 7.34 0 167420 4883 4716 4633 4466 4383 4675 4425 400 1360 500 3360 5 1 80000000 3884 2.29 0.29 12 0.40 2124.00 16604.00 10990 20240226 -55.82 4550 20241210 6.70 10990 -55.82 20240226 4550 6.70 20241210 10990 -55.82 20240226 4550 6.70 20241210 2.60 N 015750 500 400 억 5872900 N N 1457 N 00 N
7 20241210 110311 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 4820 270 2 5.93 1255600125 266634 32.43 4550 4830 4550 5910 3185 4550 4709.09 7.34 0 130380 4883 4716 4633 4466 4383 4675 4425 400 1360 500 3360 5 1 80000000 3856 2.27 0.29 12 0.33 2124.00 16604.00 10990 20240226 -56.14 4550 20241210 5.93 10990 -56.14 20240226 4550 5.93 20241210 10990 -56.14 20240226 4550 5.93 20241210 2.60 N 015750 500 400 억 5872900 N N 1457 N 00 N
8 20241210 100311 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 4710 160 2 3.52 800265630 170926 20.79 4550 4740 4550 5910 3185 4550 4681.95 7.34 0 69214 4883 4716 4633 4466 4383 4675 4425 400 1360 500 3360 5 1 80000000 3768 2.22 0.28 12 0.21 2124.00 16604.00 10990 20240226 -57.14 4550 20241210 3.52 10990 -57.14 20240226 4550 3.52 20241210 10990 -57.14 20240226 4550 3.52 20241210 2.60 N 015750 500 400 억 5872900 N N 1457 N 00 N
9 20241210 090314 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 4690 140 2 3.08 130784790 28413 3.46 4550 4700 4550 5910 3185 4550 4603.02 7.34 0 7420 4883 4716 4633 4466 4383 4675 4425 400 1360 500 3360 5 1 80000000 3752 2.21 0.28 12 0.04 2124.00 16604.00 10990 20240226 -57.32 4550 20241210 3.08 10990 -57.32 20240226 4550 3.08 20241210 10990 -57.32 20240226 4550 3.08 20241210 2.60 N 015750 500 400 억 5872900 N N 1457 N 00 N
10 20241209 160310 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 4550 -300 5 -6.19 3808243425 819182 104.66 4780 4800 4550 6300 3395 4850 4648.91 7.36 0 -11077 5143 4996 4873 4726 4603 4935 4665 400 1450 500 3580 5 1 80000000 3640 2.14 0.27 12 1.02 2124.00 16604.00 10990 20240226 -58.60 4550 20241209 0.00 10990 -58.60 20240226 4550 0.00 20241209 10990 -58.60 20240226 4550 0.00 20241209 2.61 N 015750 500 400 억 5890325 N N 1457 N 00 N
11 20241209 150312 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 4575 -275 5 -5.67 3538269885 759972 97.09 4780 4800 4575 6300 3395 4850 4655.78 7.36 0 -22266 5143 4996 4873 4726 4603 4935 4665 400 1450 500 3580 5 1 80000000 3660 2.15 0.28 12 0.95 2124.00 16604.00 10990 20240226 -58.37 4575 20241209 0.00 10990 -58.37 20240226 4575 0.00 20241209 10990 -58.37 20240226 4575 0.00 20241209 2.61 N 015750 500 400 억 5890325 N N 109 N 00 N
12 20241209 140312 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 4600 -250 5 -5.15 3022944680 647758 82.75 4780 4800 4580 6300 3395 4850 4666.77 7.36 0 -43034 5143 4996 4873 4726 4603 4935 4665 400 1450 500 3580 5 1 80000000 3680 2.17 0.28 12 0.81 2124.00 16604.00 10990 20240226 -58.14 4580 20241209 0.44 10990 -58.14 20240226 4580 0.44 20241209 10990 -58.14 20240226 4580 0.44 20241209 2.61 N 015750 500 400 억 5890325 N N 109 N 00 N