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
108860/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
20241125,160826,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13290,1580,2,13.49,73085368180,5641497,766.73,12400,13420,12170,15220,8200,11710,12954.81,4.19,0,175270,12323,12016,11763,11456,11203,12170,11610,135,3510,500,8430,10,1,26914790,3577,-131.58,2.73,12,20.96,-101.00,4877.00,23150,20240108,-42.59,9820,20241115,35.34,23150,-42.59,20240108,9820,35.34,20241115,23150,-42.59,20240108,9820,35.34,20241115,3.08,N,108860,500,134 억,,1127398,N,N,1006,N,00,N
20241125,150843,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13230,1520,2,12.98,68984559560,5333531,724.88,12400,13420,12170,15220,8200,11710,12934.13,4.19,0,185103,12323,12016,11763,11456,11203,12170,11610,135,3510,500,8430,10,1,26914790,3561,-130.99,2.71,12,19.82,-101.00,4877.00,23150,20240108,-42.85,9820,20241115,34.73,23150,-42.85,20240108,9820,34.73,20241115,23150,-42.85,20240108,9820,34.73,20241115,3.08,N,108860,500,134 억,,1127398,N,N,6,N,00,N
20241125,140841,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13050,1340,2,11.44,59256105610,4599115,625.06,12400,13300,12170,15220,8200,11710,12884.24,4.19,0,189619,12323,12016,11763,11456,11203,12170,11610,135,3510,500,8430,10,1,26914790,3512,-129.21,2.68,12,17.09,-101.00,4877.00,23150,20240108,-43.63,9820,20241115,32.89,23150,-43.63,20240108,9820,32.89,20241115,23150,-43.63,20240108,9820,32.89,20241115,3.08,N,108860,500,134 억,,1127398,N,N,6,N,00,N
20241125,130835,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13140,1430,2,12.21,51723260640,4025193,547.06,12400,13300,12170,15220,8200,11710,12849.88,4.19,0,153913,12323,12016,11763,11456,11203,12170,11610,135,3510,500,8430,10,1,26914790,3537,-130.10,2.69,12,14.96,-101.00,4877.00,23150,20240108,-43.24,9820,20241115,33.81,23150,-43.24,20240108,9820,33.81,20241115,23150,-43.24,20240108,9820,33.81,20241115,3.08,N,108860,500,134 억,,1127398,N,N,6,N,00,N
20241125,120844,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,12940,1230,2,10.50,42911419680,3350101,455.31,12400,13300,12170,15220,8200,11710,12808.99,4.19,0,65579,12323,12016,11763,11456,11203,12170,11610,135,3510,500,8430,10,1,26914790,3483,-128.12,2.65,12,12.45,-101.00,4877.00,23150,20240108,-44.10,9820,20241115,31.77,23150,-44.10,20240108,9820,31.77,20241115,23150,-44.10,20240108,9820,31.77,20241115,3.08,N,108860,500,134 억,,1127398,N,N,6,N,00,N
20241125,110837,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,12650,940,2,8.03,19386970730,1544912,209.97,12400,12900,12170,15220,8200,11710,12548.92,4.19,0,29596,12323,12016,11763,11456,11203,12170,11610,135,3510,500,8430,10,1,26914790,3405,-125.25,2.59,12,5.74,-101.00,4877.00,23150,20240108,-45.36,9820,20241115,28.82,23150,-45.36,20240108,9820,28.82,20241115,23150,-45.36,20240108,9820,28.82,20241115,3.08,N,108860,500,134 억,,1127398,N,N,6,N,00,N
20241125,100829,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,12440,730,2,6.23,16371470370,1303972,177.22,12400,12900,12170,15220,8200,11710,12555.08,4.19,0,-32369,12323,12016,11763,11456,11203,12170,11610,135,3510,500,8430,10,1,26914790,3348,-123.17,2.55,12,4.84,-101.00,4877.00,23150,20240108,-46.26,9820,20241115,26.68,23150,-46.26,20240108,9820,26.68,20241115,23150,-46.26,20240108,9820,26.68,20241115,3.08,N,108860,500,134 억,,1127398,N,N,6,N,00,N
20241125,090829,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,12860,1150,2,9.82,8188330230,648663,88.16,12400,12900,12170,15220,8200,11710,12623.40,4.19,0,56414,12323,12016,11763,11456,11203,12170,11610,135,3510,500,8430,10,1,26914790,3461,-127.33,2.64,12,2.41,-101.00,4877.00,23150,20240108,-44.45,9820,20241115,30.96,23150,-44.45,20240108,9820,30.96,20241115,23150,-44.45,20240108,9820,30.96,20241115,3.08,N,108860,500,134 억,,1127398,N,N,6,N,00,N
20241122,160743,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11710,230,2,2.00,8479873650,718689,94.17,11510,12070,11510,14920,8040,11480,11799.70,4.12,0,35622,12153,11816,11613,11276,11073,11715,11175,135,3440,500,8260,10,1,26914790,3152,-115.94,2.40,12,2.67,-101.00,4877.00,23150,20240108,-49.42,9820,20241115,19.25,23150,-49.42,20240108,9820,19.25,20241115,23150,-49.42,20240108,9820,19.25,20241115,2.81,N,108860,500,134 억,,1109129,N,N,6,N,00,N
20241122,150755,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11720,240,2,2.09,8195649280,694415,90.99,11510,12070,11510,14920,8040,11480,11802.60,4.12,0,29874,12153,11816,11613,11276,11073,11715,11175,135,3440,500,8260,10,1,26914790,3154,-116.04,2.40,12,2.58,-101.00,4877.00,23150,20240108,-49.37,9820,20241115,19.35,23150,-49.37,20240108,9820,19.35,20241115,23150,-49.37,20240108,9820,19.35,20241115,2.81,N,108860,500,134 억,,1109129,N,N,118,N,00,N
20241122,140755,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11780,300,2,2.61,7496799920,634811,83.18,11510,12070,11510,14920,8040,11480,11809.90,4.12,0,16004,12153,11816,11613,11276,11073,11715,11175,135,3440,500,8260,10,1,26914790,3171,-116.63,2.42,12,2.36,-101.00,4877.00,23150,20240108,-49.11,9820,20241115,19.96,23150,-49.11,20240108,9820,19.96,20241115,23150,-49.11,20240108,9820,19.96,20241115,2.81,N,108860,500,134 억,,1109129,N,N,118,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 160826 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13290 1580 2 13.49 73085368180 5641497 766.73 12400 13420 12170 15220 8200 11710 12954.81 4.19 0 175270 12323 12016 11763 11456 11203 12170 11610 135 3510 500 8430 10 1 26914790 3577 -131.58 2.73 12 20.96 -101.00 4877.00 23150 20240108 -42.59 9820 20241115 35.34 23150 -42.59 20240108 9820 35.34 20241115 23150 -42.59 20240108 9820 35.34 20241115 3.08 N 108860 500 134 억 1127398 N N 1006 N 00 N
3 20241125 150843 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13230 1520 2 12.98 68984559560 5333531 724.88 12400 13420 12170 15220 8200 11710 12934.13 4.19 0 185103 12323 12016 11763 11456 11203 12170 11610 135 3510 500 8430 10 1 26914790 3561 -130.99 2.71 12 19.82 -101.00 4877.00 23150 20240108 -42.85 9820 20241115 34.73 23150 -42.85 20240108 9820 34.73 20241115 23150 -42.85 20240108 9820 34.73 20241115 3.08 N 108860 500 134 억 1127398 N N 6 N 00 N
4 20241125 140841 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13050 1340 2 11.44 59256105610 4599115 625.06 12400 13300 12170 15220 8200 11710 12884.24 4.19 0 189619 12323 12016 11763 11456 11203 12170 11610 135 3510 500 8430 10 1 26914790 3512 -129.21 2.68 12 17.09 -101.00 4877.00 23150 20240108 -43.63 9820 20241115 32.89 23150 -43.63 20240108 9820 32.89 20241115 23150 -43.63 20240108 9820 32.89 20241115 3.08 N 108860 500 134 억 1127398 N N 6 N 00 N
5 20241125 130835 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13140 1430 2 12.21 51723260640 4025193 547.06 12400 13300 12170 15220 8200 11710 12849.88 4.19 0 153913 12323 12016 11763 11456 11203 12170 11610 135 3510 500 8430 10 1 26914790 3537 -130.10 2.69 12 14.96 -101.00 4877.00 23150 20240108 -43.24 9820 20241115 33.81 23150 -43.24 20240108 9820 33.81 20241115 23150 -43.24 20240108 9820 33.81 20241115 3.08 N 108860 500 134 억 1127398 N N 6 N 00 N
6 20241125 120844 55 40.00 KSQ150 출판.매체 N N N Y 40 N 12940 1230 2 10.50 42911419680 3350101 455.31 12400 13300 12170 15220 8200 11710 12808.99 4.19 0 65579 12323 12016 11763 11456 11203 12170 11610 135 3510 500 8430 10 1 26914790 3483 -128.12 2.65 12 12.45 -101.00 4877.00 23150 20240108 -44.10 9820 20241115 31.77 23150 -44.10 20240108 9820 31.77 20241115 23150 -44.10 20240108 9820 31.77 20241115 3.08 N 108860 500 134 억 1127398 N N 6 N 00 N
7 20241125 110837 55 40.00 KSQ150 출판.매체 N N N Y 40 N 12650 940 2 8.03 19386970730 1544912 209.97 12400 12900 12170 15220 8200 11710 12548.92 4.19 0 29596 12323 12016 11763 11456 11203 12170 11610 135 3510 500 8430 10 1 26914790 3405 -125.25 2.59 12 5.74 -101.00 4877.00 23150 20240108 -45.36 9820 20241115 28.82 23150 -45.36 20240108 9820 28.82 20241115 23150 -45.36 20240108 9820 28.82 20241115 3.08 N 108860 500 134 억 1127398 N N 6 N 00 N
8 20241125 100829 55 40.00 KSQ150 출판.매체 N N N Y 40 N 12440 730 2 6.23 16371470370 1303972 177.22 12400 12900 12170 15220 8200 11710 12555.08 4.19 0 -32369 12323 12016 11763 11456 11203 12170 11610 135 3510 500 8430 10 1 26914790 3348 -123.17 2.55 12 4.84 -101.00 4877.00 23150 20240108 -46.26 9820 20241115 26.68 23150 -46.26 20240108 9820 26.68 20241115 23150 -46.26 20240108 9820 26.68 20241115 3.08 N 108860 500 134 억 1127398 N N 6 N 00 N
9 20241125 090829 55 40.00 KSQ150 출판.매체 N N N Y 40 N 12860 1150 2 9.82 8188330230 648663 88.16 12400 12900 12170 15220 8200 11710 12623.40 4.19 0 56414 12323 12016 11763 11456 11203 12170 11610 135 3510 500 8430 10 1 26914790 3461 -127.33 2.64 12 2.41 -101.00 4877.00 23150 20240108 -44.45 9820 20241115 30.96 23150 -44.45 20240108 9820 30.96 20241115 23150 -44.45 20240108 9820 30.96 20241115 3.08 N 108860 500 134 억 1127398 N N 6 N 00 N
10 20241122 160743 55 40.00 KSQ150 출판.매체 N N N Y 40 N 11710 230 2 2.00 8479873650 718689 94.17 11510 12070 11510 14920 8040 11480 11799.70 4.12 0 35622 12153 11816 11613 11276 11073 11715 11175 135 3440 500 8260 10 1 26914790 3152 -115.94 2.40 12 2.67 -101.00 4877.00 23150 20240108 -49.42 9820 20241115 19.25 23150 -49.42 20240108 9820 19.25 20241115 23150 -49.42 20240108 9820 19.25 20241115 2.81 N 108860 500 134 억 1109129 N N 6 N 00 N
11 20241122 150755 55 40.00 KSQ150 출판.매체 N N N Y 40 N 11720 240 2 2.09 8195649280 694415 90.99 11510 12070 11510 14920 8040 11480 11802.60 4.12 0 29874 12153 11816 11613 11276 11073 11715 11175 135 3440 500 8260 10 1 26914790 3154 -116.04 2.40 12 2.58 -101.00 4877.00 23150 20240108 -49.37 9820 20241115 19.35 23150 -49.37 20240108 9820 19.35 20241115 23150 -49.37 20240108 9820 19.35 20241115 2.81 N 108860 500 134 억 1109129 N N 118 N 00 N
12 20241122 140755 55 40.00 KSQ150 출판.매체 N N N Y 40 N 11780 300 2 2.61 7496799920 634811 83.18 11510 12070 11510 14920 8040 11480 11809.90 4.12 0 16004 12153 11816 11613 11276 11073 11715 11175 135 3440 500 8260 10 1 26914790 3171 -116.63 2.42 12 2.36 -101.00 4877.00 23150 20240108 -49.11 9820 20241115 19.96 23150 -49.11 20240108 9820 19.96 20241115 23150 -49.11 20240108 9820 19.96 20241115 2.81 N 108860 500 134 억 1109129 N N 118 N 00 N