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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030520/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
20241125,160415,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23400,200,2,0.86,27823504500,1184555,36.53,23750,23950,23150,30150,16250,23200,23489.00,6.89,0,-115410,25100,24150,23050,22100,21000,24625,22575,135,6950,500,14380,50,1,24179744,5658,38.74,1.67,12,4.90,604.00,14030.00,38450,20240122,-39.14,13100,20231116,78.63,38450,-39.14,20240122,14080,66.19,20240104,38450,-39.14,20240122,13500,73.33,20231213,5.75,N,030520,500,134 억,,1666698,N,N,93,N,00,N
20241125,150421,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23450,250,2,1.08,26223900350,1116170,34.42,23750,23950,23150,30150,16250,23200,23494.55,6.89,0,-120478,25100,24150,23050,22100,21000,24625,22575,135,6950,500,14380,50,1,24179744,5670,38.82,1.67,12,4.62,604.00,14030.00,38450,20240122,-39.01,13100,20231116,79.01,38450,-39.01,20240122,14080,66.55,20240104,38450,-39.01,20240122,13500,73.70,20231213,5.75,N,030520,500,134 억,,1666698,N,N,8,N,00,N
20241125,140422,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23400,200,2,0.86,23377765050,994087,30.65,23750,23950,23150,30150,16250,23200,23516.83,6.89,0,-115661,25100,24150,23050,22100,21000,24625,22575,135,6950,500,14380,50,1,24179744,5658,38.74,1.67,12,4.11,604.00,14030.00,38450,20240122,-39.14,13100,20231116,78.63,38450,-39.14,20240122,14080,66.19,20240104,38450,-39.14,20240122,13500,73.33,20231213,5.75,N,030520,500,134 억,,1666698,N,N,8,N,00,N
20241125,130419,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23600,400,2,1.72,21065146750,895418,27.61,23750,23950,23150,30150,16250,23200,23525.50,6.89,0,-98268,25100,24150,23050,22100,21000,24625,22575,135,6950,500,14380,50,1,24179744,5706,39.07,1.68,12,3.70,604.00,14030.00,38450,20240122,-38.62,13100,20231116,80.15,38450,-38.62,20240122,14080,67.61,20240104,38450,-38.62,20240122,13500,74.81,20231213,5.75,N,030520,500,134 억,,1666698,N,N,8,N,00,N
20241125,120423,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23600,400,2,1.72,17924803200,762943,23.52,23750,23950,23150,30150,16250,23200,23494.30,6.89,0,-87492,25100,24150,23050,22100,21000,24625,22575,135,6950,500,14380,50,1,24179744,5706,39.07,1.68,12,3.16,604.00,14030.00,38450,20240122,-38.62,13100,20231116,80.15,38450,-38.62,20240122,14080,67.61,20240104,38450,-38.62,20240122,13500,74.81,20231213,5.75,N,030520,500,134 억,,1666698,N,N,8,N,00,N
20241125,110420,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23600,400,2,1.72,15256307450,650081,20.04,23750,23950,23150,30150,16250,23200,23468.33,6.89,0,-83853,25100,24150,23050,22100,21000,24625,22575,135,6950,500,14380,50,1,24179744,5706,39.07,1.68,12,2.69,604.00,14030.00,38450,20240122,-38.62,13100,20231116,80.15,38450,-38.62,20240122,14080,67.61,20240104,38450,-38.62,20240122,13500,74.81,20231213,5.75,N,030520,500,134 억,,1666698,N,N,8,N,00,N
20241125,100415,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23600,400,2,1.72,12424407900,529636,16.33,23750,23950,23150,30150,16250,23200,23458.41,6.89,0,-68574,25100,24150,23050,22100,21000,24625,22575,135,6950,500,14380,50,1,24179744,5706,39.07,1.68,12,2.19,604.00,14030.00,38450,20240122,-38.62,13100,20231116,80.15,38450,-38.62,20240122,14080,67.61,20240104,38450,-38.62,20240122,13500,74.81,20231213,5.75,N,030520,500,134 억,,1666698,N,N,8,N,00,N
20241125,090416,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23300,100,2,0.43,4081033850,172574,5.32,23750,23950,23300,30150,16250,23200,23648.11,6.89,0,-29838,25100,24150,23050,22100,21000,24625,22575,135,6950,500,14380,50,1,24179744,5634,38.58,1.66,12,0.71,604.00,14030.00,38450,20240122,-39.40,13100,20231116,77.86,38450,-39.40,20240122,14080,65.48,20240104,38450,-39.40,20240122,13500,72.59,20231213,5.75,N,030520,500,134 억,,1666698,N,N,8,N,00,N
20241122,160359,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23200,1600,2,7.41,74412000250,3208192,213.12,22150,24000,21950,28050,15150,21600,23195.12,6.70,0,86974,23866,22732,22066,20932,20266,22400,20600,135,6450,500,13390,50,1,24179744,5610,38.41,1.65,12,13.27,604.00,14030.00,38450,20240122,-39.66,12860,20231115,80.40,38450,-39.66,20240122,14080,64.77,20240104,38450,-39.66,20240122,13500,71.85,20231213,5.84,N,030520,500,134 억,,1619486,N,N,8,N,00,N
20241122,150358,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23650,2050,2,9.49,69616487850,3003002,199.49,22150,24000,21950,28050,15150,21600,23183.11,6.70,0,78911,23866,22732,22066,20932,20266,22400,20600,135,6450,500,13390,50,1,24179744,5719,39.16,1.69,12,12.42,604.00,14030.00,38450,20240122,-38.49,12860,20231115,83.90,38450,-38.49,20240122,14080,67.97,20240104,38450,-38.49,20240122,13500,75.19,20231213,5.84,N,030520,500,134 억,,1619486,N,N,2,N,00,N
20241122,140402,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23850,2250,2,10.42,57423459150,2488115,165.29,22150,24000,21950,28050,15150,21600,23080.01,6.70,0,41531,23866,22732,22066,20932,20266,22400,20600,135,6450,500,13390,50,1,24179744,5767,39.49,1.70,12,10.29,604.00,14030.00,38450,20240122,-37.97,12860,20231115,85.46,38450,-37.97,20240122,14080,69.39,20240104,38450,-37.97,20240122,13500,76.67,20231213,5.84,N,030520,500,134 억,,1619486,N,N,2,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 20241125 160415 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23400 200 2 0.86 27823504500 1184555 36.53 23750 23950 23150 30150 16250 23200 23489.00 6.89 0 -115410 25100 24150 23050 22100 21000 24625 22575 135 6950 500 14380 50 1 24179744 5658 38.74 1.67 12 4.90 604.00 14030.00 38450 20240122 -39.14 13100 20231116 78.63 38450 -39.14 20240122 14080 66.19 20240104 38450 -39.14 20240122 13500 73.33 20231213 5.75 N 030520 500 134 억 1666698 N N 93 N 00 N
3 20241125 150421 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23450 250 2 1.08 26223900350 1116170 34.42 23750 23950 23150 30150 16250 23200 23494.55 6.89 0 -120478 25100 24150 23050 22100 21000 24625 22575 135 6950 500 14380 50 1 24179744 5670 38.82 1.67 12 4.62 604.00 14030.00 38450 20240122 -39.01 13100 20231116 79.01 38450 -39.01 20240122 14080 66.55 20240104 38450 -39.01 20240122 13500 73.70 20231213 5.75 N 030520 500 134 억 1666698 N N 8 N 00 N
4 20241125 140422 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23400 200 2 0.86 23377765050 994087 30.65 23750 23950 23150 30150 16250 23200 23516.83 6.89 0 -115661 25100 24150 23050 22100 21000 24625 22575 135 6950 500 14380 50 1 24179744 5658 38.74 1.67 12 4.11 604.00 14030.00 38450 20240122 -39.14 13100 20231116 78.63 38450 -39.14 20240122 14080 66.19 20240104 38450 -39.14 20240122 13500 73.33 20231213 5.75 N 030520 500 134 억 1666698 N N 8 N 00 N
5 20241125 130419 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23600 400 2 1.72 21065146750 895418 27.61 23750 23950 23150 30150 16250 23200 23525.50 6.89 0 -98268 25100 24150 23050 22100 21000 24625 22575 135 6950 500 14380 50 1 24179744 5706 39.07 1.68 12 3.70 604.00 14030.00 38450 20240122 -38.62 13100 20231116 80.15 38450 -38.62 20240122 14080 67.61 20240104 38450 -38.62 20240122 13500 74.81 20231213 5.75 N 030520 500 134 억 1666698 N N 8 N 00 N
6 20241125 120423 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23600 400 2 1.72 17924803200 762943 23.52 23750 23950 23150 30150 16250 23200 23494.30 6.89 0 -87492 25100 24150 23050 22100 21000 24625 22575 135 6950 500 14380 50 1 24179744 5706 39.07 1.68 12 3.16 604.00 14030.00 38450 20240122 -38.62 13100 20231116 80.15 38450 -38.62 20240122 14080 67.61 20240104 38450 -38.62 20240122 13500 74.81 20231213 5.75 N 030520 500 134 억 1666698 N N 8 N 00 N
7 20241125 110420 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23600 400 2 1.72 15256307450 650081 20.04 23750 23950 23150 30150 16250 23200 23468.33 6.89 0 -83853 25100 24150 23050 22100 21000 24625 22575 135 6950 500 14380 50 1 24179744 5706 39.07 1.68 12 2.69 604.00 14030.00 38450 20240122 -38.62 13100 20231116 80.15 38450 -38.62 20240122 14080 67.61 20240104 38450 -38.62 20240122 13500 74.81 20231213 5.75 N 030520 500 134 억 1666698 N N 8 N 00 N
8 20241125 100415 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23600 400 2 1.72 12424407900 529636 16.33 23750 23950 23150 30150 16250 23200 23458.41 6.89 0 -68574 25100 24150 23050 22100 21000 24625 22575 135 6950 500 14380 50 1 24179744 5706 39.07 1.68 12 2.19 604.00 14030.00 38450 20240122 -38.62 13100 20231116 80.15 38450 -38.62 20240122 14080 67.61 20240104 38450 -38.62 20240122 13500 74.81 20231213 5.75 N 030520 500 134 억 1666698 N N 8 N 00 N
9 20241125 090416 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23300 100 2 0.43 4081033850 172574 5.32 23750 23950 23300 30150 16250 23200 23648.11 6.89 0 -29838 25100 24150 23050 22100 21000 24625 22575 135 6950 500 14380 50 1 24179744 5634 38.58 1.66 12 0.71 604.00 14030.00 38450 20240122 -39.40 13100 20231116 77.86 38450 -39.40 20240122 14080 65.48 20240104 38450 -39.40 20240122 13500 72.59 20231213 5.75 N 030520 500 134 억 1666698 N N 8 N 00 N
10 20241122 160359 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23200 1600 2 7.41 74412000250 3208192 213.12 22150 24000 21950 28050 15150 21600 23195.12 6.70 0 86974 23866 22732 22066 20932 20266 22400 20600 135 6450 500 13390 50 1 24179744 5610 38.41 1.65 12 13.27 604.00 14030.00 38450 20240122 -39.66 12860 20231115 80.40 38450 -39.66 20240122 14080 64.77 20240104 38450 -39.66 20240122 13500 71.85 20231213 5.84 N 030520 500 134 억 1619486 N N 8 N 00 N
11 20241122 150358 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23650 2050 2 9.49 69616487850 3003002 199.49 22150 24000 21950 28050 15150 21600 23183.11 6.70 0 78911 23866 22732 22066 20932 20266 22400 20600 135 6450 500 13390 50 1 24179744 5719 39.16 1.69 12 12.42 604.00 14030.00 38450 20240122 -38.49 12860 20231115 83.90 38450 -38.49 20240122 14080 67.97 20240104 38450 -38.49 20240122 13500 75.19 20231213 5.84 N 030520 500 134 억 1619486 N N 2 N 00 N
12 20241122 140402 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23850 2250 2 10.42 57423459150 2488115 165.29 22150 24000 21950 28050 15150 21600 23080.01 6.70 0 41531 23866 22732 22066 20932 20266 22400 20600 135 6450 500 13390 50 1 24179744 5767 39.49 1.70 12 10.29 604.00 14030.00 38450 20240122 -37.97 12860 20231115 85.46 38450 -37.97 20240122 14080 69.39 20240104 38450 -37.97 20240122 13500 76.67 20231213 5.84 N 030520 500 134 억 1619486 N N 2 N 00 N