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
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
20241210,160759,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,9290,520,2,5.93,1733975220,189004,65.58,8780,9350,8780,11400,6140,8770,9173.11,1.90,0,67394,9610,9190,8980,8560,8350,9085,8455,125,2630,500,6310,10,1,24861990,2310,7.10,1.10,12,0.76,1309.00,8445.00,18650,20231228,-50.19,8770,20241209,5.93,18460,-49.67,20240102,8770,5.93,20241209,18650,-50.19,20231228,8770,5.93,20241209,4.20,N,118990,500,124 억,,472833,N,N,0,N,00,N
20241210,150759,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,9340,570,2,6.50,1561219030,170451,59.14,8780,9350,8780,11400,6140,8770,9159.46,1.90,0,70003,9610,9190,8980,8560,8350,9085,8455,125,2630,500,6310,10,1,24861990,2322,7.14,1.11,12,0.69,1309.00,8445.00,18650,20231228,-49.92,8770,20241209,6.50,18460,-49.40,20240102,8770,6.50,20241209,18650,-49.92,20231228,8770,6.50,20241209,4.20,N,118990,500,124 억,,472833,N,N,0,N,00,N
20241210,140759,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,9240,470,2,5.36,1339564000,146587,50.86,8780,9300,8780,11400,6140,8770,9138.48,1.90,0,60795,9610,9190,8980,8560,8350,9085,8455,125,2630,500,6310,10,1,24861990,2297,7.06,1.09,12,0.59,1309.00,8445.00,18650,20231228,-50.46,8770,20241209,5.36,18460,-49.95,20240102,8770,5.36,20241209,18650,-50.46,20231228,8770,5.36,20241209,4.20,N,118990,500,124 억,,472833,N,N,0,N,00,N
20241210,130759,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,9200,430,2,4.90,1231541460,134887,46.80,8780,9300,8780,11400,6140,8770,9130.31,1.90,0,57176,9610,9190,8980,8560,8350,9085,8455,125,2630,500,6310,10,1,24861990,2287,7.03,1.09,12,0.54,1309.00,8445.00,18650,20231228,-50.67,8770,20241209,4.90,18460,-50.16,20240102,8770,4.90,20241209,18650,-50.67,20231228,8770,4.90,20241209,4.20,N,118990,500,124 억,,472833,N,N,0,N,00,N
20241210,120759,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,9200,430,2,4.90,1049530960,115111,39.94,8780,9300,8780,11400,6140,8770,9117.71,1.90,0,48480,9610,9190,8980,8560,8350,9085,8455,125,2630,500,6310,10,1,24861990,2287,7.03,1.09,12,0.46,1309.00,8445.00,18650,20231228,-50.67,8770,20241209,4.90,18460,-50.16,20240102,8770,4.90,20241209,18650,-50.67,20231228,8770,4.90,20241209,4.20,N,118990,500,124 억,,472833,N,N,0,N,00,N
20241210,110758,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,9240,470,2,5.36,918461600,100927,35.02,8780,9250,8780,11400,6140,8770,9100.42,1.90,0,48823,9610,9190,8980,8560,8350,9085,8455,125,2630,500,6310,10,1,24861990,2297,7.06,1.09,12,0.41,1309.00,8445.00,18650,20231228,-50.46,8770,20241209,5.36,18460,-49.95,20240102,8770,5.36,20241209,18650,-50.46,20231228,8770,5.36,20241209,4.20,N,118990,500,124 억,,472833,N,N,0,N,00,N
20241210,100759,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,9190,420,2,4.79,681097080,75103,26.06,8780,9200,8780,11400,6140,8770,9069.04,1.90,0,37378,9610,9190,8980,8560,8350,9085,8455,125,2630,500,6310,10,1,24861990,2285,7.02,1.09,12,0.30,1309.00,8445.00,18650,20231228,-50.72,8770,20241209,4.79,18460,-50.22,20240102,8770,4.79,20241209,18650,-50.72,20231228,8770,4.79,20241209,4.20,N,118990,500,124 억,,472833,N,N,0,N,00,N
20241210,090804,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,9040,270,2,3.08,159222010,17867,6.20,8780,9080,8780,11400,6140,8770,8911.91,1.90,0,9194,9610,9190,8980,8560,8350,9085,8455,125,2630,500,6310,10,1,24861990,2248,6.91,1.07,12,0.07,1309.00,8445.00,18650,20231228,-51.53,8770,20241209,3.08,18460,-51.03,20240102,8770,3.08,20241209,18650,-51.53,20231228,8770,3.08,20241209,4.20,N,118990,500,124 억,,472833,N,N,0,N,00,N
20241209,160756,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,8770,-840,5,-8.74,2569745330,284845,99.71,9370,9400,8770,12490,6730,9610,9025.43,1.88,0,18851,10476,10042,9646,9212,8816,9845,9015,125,2880,500,6910,10,1,24861990,2180,6.70,1.04,12,1.15,1309.00,8445.00,18650,20231228,-52.98,8770,20241209,0.00,18460,-52.49,20240102,8770,0.00,20241209,18650,-52.98,20231228,8770,0.00,20241209,4.25,N,118990,500,124 억,,466873,N,N,2294,N,00,N
20241209,150756,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,8880,-730,5,-7.60,2279468350,251801,88.15,9370,9400,8800,12490,6730,9610,9052.61,1.88,0,12714,10476,10042,9646,9212,8816,9845,9015,125,2880,500,6910,10,1,24861990,2208,6.78,1.05,12,1.01,1309.00,8445.00,18650,20231228,-52.39,8800,20241209,0.91,18460,-51.90,20240102,8800,0.91,20241209,18650,-52.39,20231228,8800,0.91,20241209,4.25,N,118990,500,124 억,,466873,N,N,2294,N,00,N
20241209,140758,55,40.00,KSQ150,신저가,운송장비부품,N,N,N,Y,40,N,8970,-640,5,-6.66,1873669480,206051,72.13,9370,9400,8930,12490,6730,9610,9093.18,1.88,0,10357,10476,10042,9646,9212,8816,9845,9015,125,2880,500,6910,10,1,24861990,2230,6.85,1.06,12,0.83,1309.00,8445.00,18650,20231228,-51.90,8930,20241209,0.45,18460,-51.41,20240102,8930,0.45,20241209,18650,-51.90,20231228,8930,0.45,20241209,4.25,N,118990,500,124 억,,466873,N,N,2294,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 160759 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 9290 520 2 5.93 1733975220 189004 65.58 8780 9350 8780 11400 6140 8770 9173.11 1.90 0 67394 9610 9190 8980 8560 8350 9085 8455 125 2630 500 6310 10 1 24861990 2310 7.10 1.10 12 0.76 1309.00 8445.00 18650 20231228 -50.19 8770 20241209 5.93 18460 -49.67 20240102 8770 5.93 20241209 18650 -50.19 20231228 8770 5.93 20241209 4.20 N 118990 500 124 억 472833 N N 0 N 00 N
3 20241210 150759 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 9340 570 2 6.50 1561219030 170451 59.14 8780 9350 8780 11400 6140 8770 9159.46 1.90 0 70003 9610 9190 8980 8560 8350 9085 8455 125 2630 500 6310 10 1 24861990 2322 7.14 1.11 12 0.69 1309.00 8445.00 18650 20231228 -49.92 8770 20241209 6.50 18460 -49.40 20240102 8770 6.50 20241209 18650 -49.92 20231228 8770 6.50 20241209 4.20 N 118990 500 124 억 472833 N N 0 N 00 N
4 20241210 140759 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 9240 470 2 5.36 1339564000 146587 50.86 8780 9300 8780 11400 6140 8770 9138.48 1.90 0 60795 9610 9190 8980 8560 8350 9085 8455 125 2630 500 6310 10 1 24861990 2297 7.06 1.09 12 0.59 1309.00 8445.00 18650 20231228 -50.46 8770 20241209 5.36 18460 -49.95 20240102 8770 5.36 20241209 18650 -50.46 20231228 8770 5.36 20241209 4.20 N 118990 500 124 억 472833 N N 0 N 00 N
5 20241210 130759 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 9200 430 2 4.90 1231541460 134887 46.80 8780 9300 8780 11400 6140 8770 9130.31 1.90 0 57176 9610 9190 8980 8560 8350 9085 8455 125 2630 500 6310 10 1 24861990 2287 7.03 1.09 12 0.54 1309.00 8445.00 18650 20231228 -50.67 8770 20241209 4.90 18460 -50.16 20240102 8770 4.90 20241209 18650 -50.67 20231228 8770 4.90 20241209 4.20 N 118990 500 124 억 472833 N N 0 N 00 N
6 20241210 120759 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 9200 430 2 4.90 1049530960 115111 39.94 8780 9300 8780 11400 6140 8770 9117.71 1.90 0 48480 9610 9190 8980 8560 8350 9085 8455 125 2630 500 6310 10 1 24861990 2287 7.03 1.09 12 0.46 1309.00 8445.00 18650 20231228 -50.67 8770 20241209 4.90 18460 -50.16 20240102 8770 4.90 20241209 18650 -50.67 20231228 8770 4.90 20241209 4.20 N 118990 500 124 억 472833 N N 0 N 00 N
7 20241210 110758 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 9240 470 2 5.36 918461600 100927 35.02 8780 9250 8780 11400 6140 8770 9100.42 1.90 0 48823 9610 9190 8980 8560 8350 9085 8455 125 2630 500 6310 10 1 24861990 2297 7.06 1.09 12 0.41 1309.00 8445.00 18650 20231228 -50.46 8770 20241209 5.36 18460 -49.95 20240102 8770 5.36 20241209 18650 -50.46 20231228 8770 5.36 20241209 4.20 N 118990 500 124 억 472833 N N 0 N 00 N
8 20241210 100759 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 9190 420 2 4.79 681097080 75103 26.06 8780 9200 8780 11400 6140 8770 9069.04 1.90 0 37378 9610 9190 8980 8560 8350 9085 8455 125 2630 500 6310 10 1 24861990 2285 7.02 1.09 12 0.30 1309.00 8445.00 18650 20231228 -50.72 8770 20241209 4.79 18460 -50.22 20240102 8770 4.79 20241209 18650 -50.72 20231228 8770 4.79 20241209 4.20 N 118990 500 124 억 472833 N N 0 N 00 N
9 20241210 090804 55 40.00 KSQ150 운송장비부품 N N N Y 40 N 9040 270 2 3.08 159222010 17867 6.20 8780 9080 8780 11400 6140 8770 8911.91 1.90 0 9194 9610 9190 8980 8560 8350 9085 8455 125 2630 500 6310 10 1 24861990 2248 6.91 1.07 12 0.07 1309.00 8445.00 18650 20231228 -51.53 8770 20241209 3.08 18460 -51.03 20240102 8770 3.08 20241209 18650 -51.53 20231228 8770 3.08 20241209 4.20 N 118990 500 124 억 472833 N N 0 N 00 N
10 20241209 160756 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 8770 -840 5 -8.74 2569745330 284845 99.71 9370 9400 8770 12490 6730 9610 9025.43 1.88 0 18851 10476 10042 9646 9212 8816 9845 9015 125 2880 500 6910 10 1 24861990 2180 6.70 1.04 12 1.15 1309.00 8445.00 18650 20231228 -52.98 8770 20241209 0.00 18460 -52.49 20240102 8770 0.00 20241209 18650 -52.98 20231228 8770 0.00 20241209 4.25 N 118990 500 124 억 466873 N N 2294 N 00 N
11 20241209 150756 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 8880 -730 5 -7.60 2279468350 251801 88.15 9370 9400 8800 12490 6730 9610 9052.61 1.88 0 12714 10476 10042 9646 9212 8816 9845 9015 125 2880 500 6910 10 1 24861990 2208 6.78 1.05 12 1.01 1309.00 8445.00 18650 20231228 -52.39 8800 20241209 0.91 18460 -51.90 20240102 8800 0.91 20241209 18650 -52.39 20231228 8800 0.91 20241209 4.25 N 118990 500 124 억 466873 N N 2294 N 00 N
12 20241209 140758 55 40.00 KSQ150 신저가 운송장비부품 N N N Y 40 N 8970 -640 5 -6.66 1873669480 206051 72.13 9370 9400 8930 12490 6730 9610 9093.18 1.88 0 10357 10476 10042 9646 9212 8816 9845 9015 125 2880 500 6910 10 1 24861990 2230 6.85 1.06 12 0.83 1309.00 8445.00 18650 20231228 -51.90 8930 20241209 0.45 18460 -51.41 20240102 8930 0.45 20241209 18650 -51.90 20231228 8930 0.45 20241209 4.25 N 118990 500 124 억 466873 N N 2294 N 00 N