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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058970/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
20241118,160529,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67800,-800,5,-1.17,26103159800,377357,97.71,68800,72600,66900,89100,48100,68600,69174.49,4.03,0,28235,71466,70032,68566,67132,65666,70750,67850,63,20500,500,48020,100,1,11853718,8037,-28.43,26.86,12,3.18,-2385.00,2524.00,84200,20240123,-19.48,37900,20240808,78.89,84200,-19.48,20240123,37900,78.89,20240808,84200,-19.48,20240123,37900,78.89,20240808,2.66,N,058970,500,62 억,,477669,N,N,261,N,00,N
20241118,150533,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67700,-900,5,-1.31,24996754500,361037,93.49,68800,72600,66900,89100,48100,68600,69236.36,4.03,0,26457,71466,70032,68566,67132,65666,70750,67850,63,20500,500,48020,100,1,11853718,8025,-28.39,26.82,12,3.05,-2385.00,2524.00,84200,20240123,-19.60,37900,20240808,78.63,84200,-19.60,20240123,37900,78.63,20240808,84200,-19.60,20240123,37900,78.63,20240808,2.66,N,058970,500,62 억,,477669,N,N,9,N,00,N
20241118,140535,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68400,-200,5,-0.29,21950222400,316122,81.86,68800,72600,66900,89100,48100,68600,69436.48,4.03,0,18670,71466,70032,68566,67132,65666,70750,67850,63,20500,500,48020,100,1,11853718,8108,-28.68,27.10,12,2.67,-2385.00,2524.00,84200,20240123,-18.76,37900,20240808,80.47,84200,-18.76,20240123,37900,80.47,20240808,84200,-18.76,20240123,37900,80.47,20240808,2.66,N,058970,500,62 억,,477669,N,N,9,N,00,N
20241118,130532,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67800,-800,5,-1.17,19655751600,282761,73.22,68800,72600,66900,89100,48100,68600,69514.34,4.03,0,24729,71466,70032,68566,67132,65666,70750,67850,63,20500,500,48020,100,1,11853718,8037,-28.43,26.86,12,2.39,-2385.00,2524.00,84200,20240123,-19.48,37900,20240808,78.89,84200,-19.48,20240123,37900,78.89,20240808,84200,-19.48,20240123,37900,78.89,20240808,2.66,N,058970,500,62 억,,477669,N,N,9,N,00,N
20241118,120536,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68000,-600,5,-0.87,17376219900,248962,64.47,68800,72600,66900,89100,48100,68600,69795.69,4.03,0,15214,71466,70032,68566,67132,65666,70750,67850,63,20500,500,48020,100,1,11853718,8061,-28.51,26.94,12,2.10,-2385.00,2524.00,84200,20240123,-19.24,37900,20240808,79.42,84200,-19.24,20240123,37900,79.42,20240808,84200,-19.24,20240123,37900,79.42,20240808,2.66,N,058970,500,62 억,,477669,N,N,9,N,00,N
20241118,110533,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68100,-500,5,-0.73,14157559000,201458,52.17,68800,72600,67700,89100,48100,68600,70277.25,4.03,0,6603,71466,70032,68566,67132,65666,70750,67850,63,20500,500,48020,100,1,11853718,8072,-28.55,26.98,12,1.70,-2385.00,2524.00,84200,20240123,-19.12,37900,20240808,79.68,84200,-19.12,20240123,37900,79.68,20240808,84200,-19.12,20240123,37900,79.68,20240808,2.66,N,058970,500,62 억,,477669,N,N,9,N,00,N
20241118,100530,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,70200,1600,2,2.33,10761696700,152000,39.36,68800,72600,67800,89100,48100,68600,70803.71,4.03,0,-1673,71466,70032,68566,67132,65666,70750,67850,63,20500,500,48020,100,1,11853718,8321,-29.43,27.81,12,1.28,-2385.00,2524.00,84200,20240123,-16.63,37900,20240808,85.22,84200,-16.63,20240123,37900,85.22,20240808,84200,-16.63,20240123,37900,85.22,20240808,2.66,N,058970,500,62 억,,477669,N,N,9,N,00,N
20241118,090528,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68000,-600,5,-0.87,553394600,8065,2.09,68800,69100,68000,89100,48100,68600,68617.27,4.03,0,-106,71466,70032,68566,67132,65666,70750,67850,63,20500,500,48020,100,1,11853718,8061,-28.51,26.94,12,0.07,-2385.00,2524.00,84200,20240123,-19.24,37900,20240808,79.42,84200,-19.24,20240123,37900,79.42,20240808,84200,-19.24,20240123,37900,79.42,20240808,2.66,N,058970,500,62 억,,477669,N,N,9,N,00,N
20241115,160545,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68600,1100,2,1.63,26662135500,385741,66.07,67500,70000,67100,87700,47300,67500,69119.36,4.01,0,4073,74433,70966,65833,62366,57233,72700,64100,63,20200,500,47250,100,1,11853718,8132,-28.76,27.18,12,3.25,-2385.00,2524.00,84200,20240123,-18.53,37900,20240808,81.00,84200,-18.53,20240123,37900,81.00,20240808,84200,-18.53,20240123,37900,81.00,20240808,2.68,N,058970,500,62 억,,475525,N,N,9,N,00,N
20241115,150558,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,69000,1500,2,2.22,26046877100,376803,64.54,67500,70000,67100,87700,47300,67500,69126.00,4.01,0,4896,74433,70966,65833,62366,57233,72700,64100,63,20200,500,47250,100,1,11853718,8179,-28.93,27.34,12,3.18,-2385.00,2524.00,84200,20240123,-18.05,37900,20240808,82.06,84200,-18.05,20240123,37900,82.06,20240808,84200,-18.05,20240123,37900,82.06,20240808,2.68,N,058970,500,62 억,,475525,N,N,28,N,00,N
20241115,140553,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,69600,2100,2,3.11,23280947900,336786,57.68,67500,70000,67100,87700,47300,67500,69126.85,4.01,0,5459,74433,70966,65833,62366,57233,72700,64100,63,20200,500,47250,100,1,11853718,8250,-29.18,27.58,12,2.84,-2385.00,2524.00,84200,20240123,-17.34,37900,20240808,83.64,84200,-17.34,20240123,37900,83.64,20240808,84200,-17.34,20240123,37900,83.64,20240808,2.68,N,058970,500,62 억,,475525,N,N,28,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 20241118 160529 55 40.00 KSQ150 출판.매체 N N N Y 40 N 67800 -800 5 -1.17 26103159800 377357 97.71 68800 72600 66900 89100 48100 68600 69174.49 4.03 0 28235 71466 70032 68566 67132 65666 70750 67850 63 20500 500 48020 100 1 11853718 8037 -28.43 26.86 12 3.18 -2385.00 2524.00 84200 20240123 -19.48 37900 20240808 78.89 84200 -19.48 20240123 37900 78.89 20240808 84200 -19.48 20240123 37900 78.89 20240808 2.66 N 058970 500 62 억 477669 N N 261 N 00 N
3 20241118 150533 55 40.00 KSQ150 출판.매체 N N N Y 40 N 67700 -900 5 -1.31 24996754500 361037 93.49 68800 72600 66900 89100 48100 68600 69236.36 4.03 0 26457 71466 70032 68566 67132 65666 70750 67850 63 20500 500 48020 100 1 11853718 8025 -28.39 26.82 12 3.05 -2385.00 2524.00 84200 20240123 -19.60 37900 20240808 78.63 84200 -19.60 20240123 37900 78.63 20240808 84200 -19.60 20240123 37900 78.63 20240808 2.66 N 058970 500 62 억 477669 N N 9 N 00 N
4 20241118 140535 55 40.00 KSQ150 출판.매체 N N N Y 40 N 68400 -200 5 -0.29 21950222400 316122 81.86 68800 72600 66900 89100 48100 68600 69436.48 4.03 0 18670 71466 70032 68566 67132 65666 70750 67850 63 20500 500 48020 100 1 11853718 8108 -28.68 27.10 12 2.67 -2385.00 2524.00 84200 20240123 -18.76 37900 20240808 80.47 84200 -18.76 20240123 37900 80.47 20240808 84200 -18.76 20240123 37900 80.47 20240808 2.66 N 058970 500 62 억 477669 N N 9 N 00 N
5 20241118 130532 55 40.00 KSQ150 출판.매체 N N N Y 40 N 67800 -800 5 -1.17 19655751600 282761 73.22 68800 72600 66900 89100 48100 68600 69514.34 4.03 0 24729 71466 70032 68566 67132 65666 70750 67850 63 20500 500 48020 100 1 11853718 8037 -28.43 26.86 12 2.39 -2385.00 2524.00 84200 20240123 -19.48 37900 20240808 78.89 84200 -19.48 20240123 37900 78.89 20240808 84200 -19.48 20240123 37900 78.89 20240808 2.66 N 058970 500 62 억 477669 N N 9 N 00 N
6 20241118 120536 55 40.00 KSQ150 출판.매체 N N N Y 40 N 68000 -600 5 -0.87 17376219900 248962 64.47 68800 72600 66900 89100 48100 68600 69795.69 4.03 0 15214 71466 70032 68566 67132 65666 70750 67850 63 20500 500 48020 100 1 11853718 8061 -28.51 26.94 12 2.10 -2385.00 2524.00 84200 20240123 -19.24 37900 20240808 79.42 84200 -19.24 20240123 37900 79.42 20240808 84200 -19.24 20240123 37900 79.42 20240808 2.66 N 058970 500 62 억 477669 N N 9 N 00 N
7 20241118 110533 55 40.00 KSQ150 출판.매체 N N N Y 40 N 68100 -500 5 -0.73 14157559000 201458 52.17 68800 72600 67700 89100 48100 68600 70277.25 4.03 0 6603 71466 70032 68566 67132 65666 70750 67850 63 20500 500 48020 100 1 11853718 8072 -28.55 26.98 12 1.70 -2385.00 2524.00 84200 20240123 -19.12 37900 20240808 79.68 84200 -19.12 20240123 37900 79.68 20240808 84200 -19.12 20240123 37900 79.68 20240808 2.66 N 058970 500 62 억 477669 N N 9 N 00 N
8 20241118 100530 55 40.00 KSQ150 출판.매체 N N N Y 40 N 70200 1600 2 2.33 10761696700 152000 39.36 68800 72600 67800 89100 48100 68600 70803.71 4.03 0 -1673 71466 70032 68566 67132 65666 70750 67850 63 20500 500 48020 100 1 11853718 8321 -29.43 27.81 12 1.28 -2385.00 2524.00 84200 20240123 -16.63 37900 20240808 85.22 84200 -16.63 20240123 37900 85.22 20240808 84200 -16.63 20240123 37900 85.22 20240808 2.66 N 058970 500 62 억 477669 N N 9 N 00 N
9 20241118 090528 55 40.00 KSQ150 출판.매체 N N N Y 40 N 68000 -600 5 -0.87 553394600 8065 2.09 68800 69100 68000 89100 48100 68600 68617.27 4.03 0 -106 71466 70032 68566 67132 65666 70750 67850 63 20500 500 48020 100 1 11853718 8061 -28.51 26.94 12 0.07 -2385.00 2524.00 84200 20240123 -19.24 37900 20240808 79.42 84200 -19.24 20240123 37900 79.42 20240808 84200 -19.24 20240123 37900 79.42 20240808 2.66 N 058970 500 62 억 477669 N N 9 N 00 N
10 20241115 160545 55 40.00 KSQ150 출판.매체 N N N Y 40 N 68600 1100 2 1.63 26662135500 385741 66.07 67500 70000 67100 87700 47300 67500 69119.36 4.01 0 4073 74433 70966 65833 62366 57233 72700 64100 63 20200 500 47250 100 1 11853718 8132 -28.76 27.18 12 3.25 -2385.00 2524.00 84200 20240123 -18.53 37900 20240808 81.00 84200 -18.53 20240123 37900 81.00 20240808 84200 -18.53 20240123 37900 81.00 20240808 2.68 N 058970 500 62 억 475525 N N 9 N 00 N
11 20241115 150558 55 40.00 KSQ150 출판.매체 N N N Y 40 N 69000 1500 2 2.22 26046877100 376803 64.54 67500 70000 67100 87700 47300 67500 69126.00 4.01 0 4896 74433 70966 65833 62366 57233 72700 64100 63 20200 500 47250 100 1 11853718 8179 -28.93 27.34 12 3.18 -2385.00 2524.00 84200 20240123 -18.05 37900 20240808 82.06 84200 -18.05 20240123 37900 82.06 20240808 84200 -18.05 20240123 37900 82.06 20240808 2.68 N 058970 500 62 억 475525 N N 28 N 00 N
12 20241115 140553 55 40.00 KSQ150 출판.매체 N N N Y 40 N 69600 2100 2 3.11 23280947900 336786 57.68 67500 70000 67100 87700 47300 67500 69126.85 4.01 0 5459 74433 70966 65833 62366 57233 72700 64100 63 20200 500 47250 100 1 11853718 8250 -29.18 27.58 12 2.84 -2385.00 2524.00 84200 20240123 -17.34 37900 20240808 83.64 84200 -17.34 20240123 37900 83.64 20240808 84200 -17.34 20240123 37900 83.64 20240808 2.68 N 058970 500 62 억 475525 N N 28 N 00 N