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
215000/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
20241125,161020,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68300,-200,5,-0.29,603134300,8816,96.22,68500,68800,68000,89000,48000,68500,68413.63,19.96,0,250,69300,68900,68500,68100,67700,69100,68300,31,20500,500,50690,100,1,6275415,4286,5.39,0.98,12,0.14,12670.00,69712.00,95300,20231121,-28.33,63000,20241113,8.41,91500,-25.36,20240102,63000,8.41,20241113,94000,-27.34,20231219,63000,8.41,20241113,0.80,N,215000,500,31 억,,1252631,N,N,73,N,00,N
20241125,151041,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68300,-200,5,-0.29,548984100,8023,87.57,68500,68800,68000,89000,48000,68500,68426.29,19.96,0,169,69300,68900,68500,68100,67700,69100,68300,31,20500,500,50690,100,1,6275415,4286,5.39,0.98,12,0.13,12670.00,69712.00,95300,20231121,-28.33,63000,20241113,8.41,91500,-25.36,20240102,63000,8.41,20241113,94000,-27.34,20231219,63000,8.41,20241113,0.80,N,215000,500,31 억,,1252631,N,N,8,N,00,N
20241125,141038,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68300,-200,5,-0.29,451337200,6594,71.97,68500,68800,68000,89000,48000,68500,68446.65,19.96,0,267,69300,68900,68500,68100,67700,69100,68300,31,20500,500,50690,100,1,6275415,4286,5.39,0.98,12,0.11,12670.00,69712.00,95300,20231121,-28.33,63000,20241113,8.41,91500,-25.36,20240102,63000,8.41,20241113,94000,-27.34,20231219,63000,8.41,20241113,0.80,N,215000,500,31 억,,1252631,N,N,8,N,00,N
20241125,131031,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68600,100,2,0.15,400653300,5852,63.87,68500,68800,68000,89000,48000,68500,68464.34,19.96,0,255,69300,68900,68500,68100,67700,69100,68300,31,20500,500,50690,100,1,6275415,4305,5.41,0.98,12,0.09,12670.00,69712.00,95300,20231121,-28.02,63000,20241113,8.89,91500,-25.03,20240102,63000,8.89,20241113,94000,-27.02,20231219,63000,8.89,20241113,0.80,N,215000,500,31 억,,1252631,N,N,8,N,00,N
20241125,121042,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68600,100,2,0.15,293880800,4295,46.88,68500,68800,68000,89000,48000,68500,68423.93,19.96,0,109,69300,68900,68500,68100,67700,69100,68300,31,20500,500,50690,100,1,6275415,4305,5.41,0.98,12,0.07,12670.00,69712.00,95300,20231121,-28.02,63000,20241113,8.89,91500,-25.03,20240102,63000,8.89,20241113,94000,-27.02,20231219,63000,8.89,20241113,0.80,N,215000,500,31 억,,1252631,N,N,8,N,00,N
20241125,111036,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68500,0,3,0.00,196032600,2869,31.31,68500,68500,68000,89000,48000,68500,68327.85,19.96,0,-86,69300,68900,68500,68100,67700,69100,68300,31,20500,500,50690,100,1,6275415,4299,5.41,0.98,12,0.05,12670.00,69712.00,95300,20231121,-28.12,63000,20241113,8.73,91500,-25.14,20240102,63000,8.73,20241113,94000,-27.13,20231219,63000,8.73,20241113,0.80,N,215000,500,31 억,,1252631,N,N,8,N,00,N
20241125,101023,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68400,-100,5,-0.15,109987300,1611,17.58,68500,68500,68000,89000,48000,68500,68272.69,19.96,0,-34,69300,68900,68500,68100,67700,69100,68300,31,20500,500,50690,100,1,6275415,4292,5.40,0.98,12,0.03,12670.00,69712.00,95300,20231121,-28.23,63000,20241113,8.57,91500,-25.25,20240102,63000,8.57,20241113,94000,-27.23,20231219,63000,8.57,20241113,0.80,N,215000,500,31 억,,1252631,N,N,8,N,00,N
20241125,091025,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68500,0,3,0.00,23664200,346,3.78,68500,68500,68100,89000,48000,68500,68393.64,19.96,0,9,69300,68900,68500,68100,67700,69100,68300,31,20500,500,50690,100,1,6275415,4299,5.41,0.98,12,0.01,12670.00,69712.00,95300,20231121,-28.12,63000,20241113,8.73,91500,-25.14,20240102,63000,8.73,20241113,94000,-27.13,20231219,63000,8.73,20241113,0.80,N,215000,500,31 억,,1252631,N,N,8,N,00,N
20241122,160927,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68500,0,3,0.00,625567800,9130,54.16,68100,68900,68100,89000,48000,68500,68517.84,19.96,0,1363,69166,68832,68166,67832,67166,69000,68000,31,20500,500,50690,100,1,6275415,4299,5.41,0.98,12,0.15,12670.00,69712.00,95300,20231121,-28.12,63000,20241113,8.73,91500,-25.14,20240102,63000,8.73,20241113,95100,-27.97,20231122,63000,8.73,20241113,0.79,N,215000,500,31 억,,1252454,N,N,8,N,00,N
20241122,150941,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68400,-100,5,-0.15,571070500,8333,49.43,68100,68900,68100,89000,48000,68500,68531.20,19.96,0,1679,69166,68832,68166,67832,67166,69000,68000,31,20500,500,50690,100,1,6275415,4292,5.40,0.98,12,0.13,12670.00,69712.00,95300,20231121,-28.23,63000,20241113,8.57,91500,-25.25,20240102,63000,8.57,20241113,95100,-28.08,20231122,63000,8.57,20241113,0.79,N,215000,500,31 억,,1252454,N,N,8,N,00,N
20241122,140942,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,68600,100,2,0.15,501361600,7314,43.38,68100,68900,68100,89000,48000,68500,68548.21,19.96,0,1691,69166,68832,68166,67832,67166,69000,68000,31,20500,500,50690,100,1,6275415,4305,5.41,0.98,12,0.12,12670.00,69712.00,95300,20231121,-28.02,63000,20241113,8.89,91500,-25.03,20240102,63000,8.89,20241113,95100,-27.87,20231122,63000,8.89,20241113,0.79,N,215000,500,31 억,,1252454,N,N,8,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 161020 55 60.00 KSQ150 출판.매체 N N N Y 60 N 68300 -200 5 -0.29 603134300 8816 96.22 68500 68800 68000 89000 48000 68500 68413.63 19.96 0 250 69300 68900 68500 68100 67700 69100 68300 31 20500 500 50690 100 1 6275415 4286 5.39 0.98 12 0.14 12670.00 69712.00 95300 20231121 -28.33 63000 20241113 8.41 91500 -25.36 20240102 63000 8.41 20241113 94000 -27.34 20231219 63000 8.41 20241113 0.80 N 215000 500 31 억 1252631 N N 73 N 00 N
3 20241125 151041 55 60.00 KSQ150 출판.매체 N N N Y 60 N 68300 -200 5 -0.29 548984100 8023 87.57 68500 68800 68000 89000 48000 68500 68426.29 19.96 0 169 69300 68900 68500 68100 67700 69100 68300 31 20500 500 50690 100 1 6275415 4286 5.39 0.98 12 0.13 12670.00 69712.00 95300 20231121 -28.33 63000 20241113 8.41 91500 -25.36 20240102 63000 8.41 20241113 94000 -27.34 20231219 63000 8.41 20241113 0.80 N 215000 500 31 억 1252631 N N 8 N 00 N
4 20241125 141038 55 60.00 KSQ150 출판.매체 N N N Y 60 N 68300 -200 5 -0.29 451337200 6594 71.97 68500 68800 68000 89000 48000 68500 68446.65 19.96 0 267 69300 68900 68500 68100 67700 69100 68300 31 20500 500 50690 100 1 6275415 4286 5.39 0.98 12 0.11 12670.00 69712.00 95300 20231121 -28.33 63000 20241113 8.41 91500 -25.36 20240102 63000 8.41 20241113 94000 -27.34 20231219 63000 8.41 20241113 0.80 N 215000 500 31 억 1252631 N N 8 N 00 N
5 20241125 131031 55 60.00 KSQ150 출판.매체 N N N Y 60 N 68600 100 2 0.15 400653300 5852 63.87 68500 68800 68000 89000 48000 68500 68464.34 19.96 0 255 69300 68900 68500 68100 67700 69100 68300 31 20500 500 50690 100 1 6275415 4305 5.41 0.98 12 0.09 12670.00 69712.00 95300 20231121 -28.02 63000 20241113 8.89 91500 -25.03 20240102 63000 8.89 20241113 94000 -27.02 20231219 63000 8.89 20241113 0.80 N 215000 500 31 억 1252631 N N 8 N 00 N
6 20241125 121042 55 60.00 KSQ150 출판.매체 N N N Y 60 N 68600 100 2 0.15 293880800 4295 46.88 68500 68800 68000 89000 48000 68500 68423.93 19.96 0 109 69300 68900 68500 68100 67700 69100 68300 31 20500 500 50690 100 1 6275415 4305 5.41 0.98 12 0.07 12670.00 69712.00 95300 20231121 -28.02 63000 20241113 8.89 91500 -25.03 20240102 63000 8.89 20241113 94000 -27.02 20231219 63000 8.89 20241113 0.80 N 215000 500 31 억 1252631 N N 8 N 00 N
7 20241125 111036 55 60.00 KSQ150 출판.매체 N N N Y 60 N 68500 0 3 0.00 196032600 2869 31.31 68500 68500 68000 89000 48000 68500 68327.85 19.96 0 -86 69300 68900 68500 68100 67700 69100 68300 31 20500 500 50690 100 1 6275415 4299 5.41 0.98 12 0.05 12670.00 69712.00 95300 20231121 -28.12 63000 20241113 8.73 91500 -25.14 20240102 63000 8.73 20241113 94000 -27.13 20231219 63000 8.73 20241113 0.80 N 215000 500 31 억 1252631 N N 8 N 00 N
8 20241125 101023 55 60.00 KSQ150 출판.매체 N N N Y 60 N 68400 -100 5 -0.15 109987300 1611 17.58 68500 68500 68000 89000 48000 68500 68272.69 19.96 0 -34 69300 68900 68500 68100 67700 69100 68300 31 20500 500 50690 100 1 6275415 4292 5.40 0.98 12 0.03 12670.00 69712.00 95300 20231121 -28.23 63000 20241113 8.57 91500 -25.25 20240102 63000 8.57 20241113 94000 -27.23 20231219 63000 8.57 20241113 0.80 N 215000 500 31 억 1252631 N N 8 N 00 N
9 20241125 091025 55 60.00 KSQ150 출판.매체 N N N Y 60 N 68500 0 3 0.00 23664200 346 3.78 68500 68500 68100 89000 48000 68500 68393.64 19.96 0 9 69300 68900 68500 68100 67700 69100 68300 31 20500 500 50690 100 1 6275415 4299 5.41 0.98 12 0.01 12670.00 69712.00 95300 20231121 -28.12 63000 20241113 8.73 91500 -25.14 20240102 63000 8.73 20241113 94000 -27.13 20231219 63000 8.73 20241113 0.80 N 215000 500 31 억 1252631 N N 8 N 00 N
10 20241122 160927 55 60.00 KSQ150 출판.매체 N N N Y 60 N 68500 0 3 0.00 625567800 9130 54.16 68100 68900 68100 89000 48000 68500 68517.84 19.96 0 1363 69166 68832 68166 67832 67166 69000 68000 31 20500 500 50690 100 1 6275415 4299 5.41 0.98 12 0.15 12670.00 69712.00 95300 20231121 -28.12 63000 20241113 8.73 91500 -25.14 20240102 63000 8.73 20241113 95100 -27.97 20231122 63000 8.73 20241113 0.79 N 215000 500 31 억 1252454 N N 8 N 00 N
11 20241122 150941 55 60.00 KSQ150 출판.매체 N N N Y 60 N 68400 -100 5 -0.15 571070500 8333 49.43 68100 68900 68100 89000 48000 68500 68531.20 19.96 0 1679 69166 68832 68166 67832 67166 69000 68000 31 20500 500 50690 100 1 6275415 4292 5.40 0.98 12 0.13 12670.00 69712.00 95300 20231121 -28.23 63000 20241113 8.57 91500 -25.25 20240102 63000 8.57 20241113 95100 -28.08 20231122 63000 8.57 20241113 0.79 N 215000 500 31 억 1252454 N N 8 N 00 N
12 20241122 140942 55 60.00 KSQ150 출판.매체 N N N Y 60 N 68600 100 2 0.15 501361600 7314 43.38 68100 68900 68100 89000 48000 68500 68548.21 19.96 0 1691 69166 68832 68166 67832 67166 69000 68000 31 20500 500 50690 100 1 6275415 4305 5.41 0.98 12 0.12 12670.00 69712.00 95300 20231121 -28.02 63000 20241113 8.89 91500 -25.03 20240102 63000 8.89 20241113 95100 -27.87 20231122 63000 8.89 20241113 0.79 N 215000 500 31 억 1252454 N N 8 N 00 N