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
069080/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
20241118,160557,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15040,240,2,1.62,928398300,62101,63.82,14700,15070,14680,19240,10360,14800,14949.81,30.17,0,-3511,15433,15116,14803,14486,14173,15275,14645,177,4440,500,10950,10,1,34950884,5257,9.14,0.75,12,0.18,1646.00,20086.00,19710,20240813,-23.69,14180,20241113,6.06,19710,-23.69,20240813,14180,6.06,20241113,19710,-23.69,20240813,14180,6.06,20241113,0.95,N,069080,500,176 억,,10542941,N,N,313,N,00,N
20241118,150603,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15020,220,2,1.49,906412000,60638,62.31,14700,15070,14680,19240,10360,14800,14947.92,30.17,0,-3804,15433,15116,14803,14486,14173,15275,14645,177,4440,500,10950,10,1,34950884,5250,9.13,0.75,12,0.17,1646.00,20086.00,19710,20240813,-23.80,14180,20241113,5.92,19710,-23.80,20240813,14180,5.92,20241113,19710,-23.80,20240813,14180,5.92,20241113,0.95,N,069080,500,176 억,,10542941,N,N,157,N,00,N
20241118,140605,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14980,180,2,1.22,873885850,58475,60.09,14700,15060,14680,19240,10360,14800,14944.61,30.17,0,-4201,15433,15116,14803,14486,14173,15275,14645,177,4440,500,10950,10,1,34950884,5236,9.10,0.75,12,0.17,1646.00,20086.00,19710,20240813,-24.00,14180,20241113,5.64,19710,-24.00,20240813,14180,5.64,20241113,19710,-24.00,20240813,14180,5.64,20241113,0.95,N,069080,500,176 억,,10542941,N,N,157,N,00,N
20241118,130603,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14890,90,2,0.61,765969210,51252,52.67,14700,15060,14680,19240,10360,14800,14945.16,30.17,0,-7872,15433,15116,14803,14486,14173,15275,14645,177,4440,500,10950,10,1,34950884,5204,9.05,0.74,12,0.15,1646.00,20086.00,19710,20240813,-24.45,14180,20241113,5.01,19710,-24.45,20240813,14180,5.01,20241113,19710,-24.45,20240813,14180,5.01,20241113,0.95,N,069080,500,176 억,,10542941,N,N,157,N,00,N
20241118,120605,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14940,140,2,0.95,607643260,40636,41.76,14700,15060,14680,19240,10360,14800,14953.32,30.17,0,-5032,15433,15116,14803,14486,14173,15275,14645,177,4440,500,10950,10,1,34950884,5222,9.08,0.74,12,0.12,1646.00,20086.00,19710,20240813,-24.20,14180,20241113,5.36,19710,-24.20,20240813,14180,5.36,20241113,19710,-24.20,20240813,14180,5.36,20241113,0.95,N,069080,500,176 억,,10542941,N,N,157,N,00,N
20241118,110604,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14990,190,2,1.28,492741840,32959,33.87,14700,15060,14680,19240,10360,14800,14950.15,30.17,0,-3570,15433,15116,14803,14486,14173,15275,14645,177,4440,500,10950,10,1,34950884,5239,9.11,0.75,12,0.09,1646.00,20086.00,19710,20240813,-23.95,14180,20241113,5.71,19710,-23.95,20240813,14180,5.71,20241113,19710,-23.95,20240813,14180,5.71,20241113,0.95,N,069080,500,176 억,,10542941,N,N,157,N,00,N
20241118,100559,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15020,220,2,1.49,359255650,24050,24.71,14700,15060,14680,19240,10360,14800,14937.86,30.17,0,-1588,15433,15116,14803,14486,14173,15275,14645,177,4440,500,10950,10,1,34950884,5250,9.13,0.75,12,0.07,1646.00,20086.00,19710,20240813,-23.80,14180,20241113,5.92,19710,-23.80,20240813,14180,5.92,20241113,19710,-23.80,20240813,14180,5.92,20241113,0.95,N,069080,500,176 억,,10542941,N,N,157,N,00,N
20241118,090557,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14710,-90,5,-0.61,13916270,942,0.97,14700,14990,14700,19240,10360,14800,14773.11,30.17,0,-169,15433,15116,14803,14486,14173,15275,14645,177,4440,500,10950,10,1,34950884,5141,8.94,0.73,12,0.00,1646.00,20086.00,19710,20240813,-25.37,14180,20241113,3.74,19710,-25.37,20240813,14180,3.74,20241113,19710,-25.37,20240813,14180,3.74,20241113,0.95,N,069080,500,176 억,,10542941,N,N,157,N,00,N
20241115,160616,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14800,0,3,0.00,1433706740,97244,106.13,14600,15120,14490,19240,10360,14800,14743.36,30.16,0,16260,15080,14940,14660,14520,14240,15010,14590,177,4440,500,10950,10,1,34950884,5173,8.99,0.74,12,0.28,1646.00,20086.00,19710,20240813,-24.91,14030,20231108,5.49,19710,-24.91,20240813,14180,4.37,20241113,19710,-24.91,20240813,14180,4.37,20241113,0.98,N,069080,500,176 억,,10541942,N,N,157,N,00,N
20241115,150632,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14760,-40,5,-0.27,1380323420,93633,102.19,14600,15120,14490,19240,10360,14800,14741.85,30.16,0,17286,15080,14940,14660,14520,14240,15010,14590,177,4440,500,10950,10,1,34950884,5159,8.97,0.73,12,0.27,1646.00,20086.00,19710,20240813,-25.11,14030,20231108,5.20,19710,-25.11,20240813,14180,4.09,20241113,19710,-25.11,20240813,14180,4.09,20241113,0.98,N,069080,500,176 억,,10541942,N,N,412,N,00,N
20241115,140626,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15020,220,2,1.49,760359590,51469,56.17,14600,15120,14550,19240,10360,14800,14773.16,30.16,0,762,15080,14940,14660,14520,14240,15010,14590,177,4440,500,10950,10,1,34950884,5250,9.13,0.75,12,0.15,1646.00,20086.00,19710,20240813,-23.80,14030,20231108,7.06,19710,-23.80,20240813,14180,5.92,20241113,19710,-23.80,20240813,14180,5.92,20241113,0.98,N,069080,500,176 억,,10541942,N,N,412,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 160557 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15040 240 2 1.62 928398300 62101 63.82 14700 15070 14680 19240 10360 14800 14949.81 30.17 0 -3511 15433 15116 14803 14486 14173 15275 14645 177 4440 500 10950 10 1 34950884 5257 9.14 0.75 12 0.18 1646.00 20086.00 19710 20240813 -23.69 14180 20241113 6.06 19710 -23.69 20240813 14180 6.06 20241113 19710 -23.69 20240813 14180 6.06 20241113 0.95 N 069080 500 176 억 10542941 N N 313 N 00 N
3 20241118 150603 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15020 220 2 1.49 906412000 60638 62.31 14700 15070 14680 19240 10360 14800 14947.92 30.17 0 -3804 15433 15116 14803 14486 14173 15275 14645 177 4440 500 10950 10 1 34950884 5250 9.13 0.75 12 0.17 1646.00 20086.00 19710 20240813 -23.80 14180 20241113 5.92 19710 -23.80 20240813 14180 5.92 20241113 19710 -23.80 20240813 14180 5.92 20241113 0.95 N 069080 500 176 억 10542941 N N 157 N 00 N
4 20241118 140605 55 60.00 KSQ150 출판.매체 N N N Y 60 N 14980 180 2 1.22 873885850 58475 60.09 14700 15060 14680 19240 10360 14800 14944.61 30.17 0 -4201 15433 15116 14803 14486 14173 15275 14645 177 4440 500 10950 10 1 34950884 5236 9.10 0.75 12 0.17 1646.00 20086.00 19710 20240813 -24.00 14180 20241113 5.64 19710 -24.00 20240813 14180 5.64 20241113 19710 -24.00 20240813 14180 5.64 20241113 0.95 N 069080 500 176 억 10542941 N N 157 N 00 N
5 20241118 130603 55 60.00 KSQ150 출판.매체 N N N Y 60 N 14890 90 2 0.61 765969210 51252 52.67 14700 15060 14680 19240 10360 14800 14945.16 30.17 0 -7872 15433 15116 14803 14486 14173 15275 14645 177 4440 500 10950 10 1 34950884 5204 9.05 0.74 12 0.15 1646.00 20086.00 19710 20240813 -24.45 14180 20241113 5.01 19710 -24.45 20240813 14180 5.01 20241113 19710 -24.45 20240813 14180 5.01 20241113 0.95 N 069080 500 176 억 10542941 N N 157 N 00 N
6 20241118 120605 55 60.00 KSQ150 출판.매체 N N N Y 60 N 14940 140 2 0.95 607643260 40636 41.76 14700 15060 14680 19240 10360 14800 14953.32 30.17 0 -5032 15433 15116 14803 14486 14173 15275 14645 177 4440 500 10950 10 1 34950884 5222 9.08 0.74 12 0.12 1646.00 20086.00 19710 20240813 -24.20 14180 20241113 5.36 19710 -24.20 20240813 14180 5.36 20241113 19710 -24.20 20240813 14180 5.36 20241113 0.95 N 069080 500 176 억 10542941 N N 157 N 00 N
7 20241118 110604 55 60.00 KSQ150 출판.매체 N N N Y 60 N 14990 190 2 1.28 492741840 32959 33.87 14700 15060 14680 19240 10360 14800 14950.15 30.17 0 -3570 15433 15116 14803 14486 14173 15275 14645 177 4440 500 10950 10 1 34950884 5239 9.11 0.75 12 0.09 1646.00 20086.00 19710 20240813 -23.95 14180 20241113 5.71 19710 -23.95 20240813 14180 5.71 20241113 19710 -23.95 20240813 14180 5.71 20241113 0.95 N 069080 500 176 억 10542941 N N 157 N 00 N
8 20241118 100559 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15020 220 2 1.49 359255650 24050 24.71 14700 15060 14680 19240 10360 14800 14937.86 30.17 0 -1588 15433 15116 14803 14486 14173 15275 14645 177 4440 500 10950 10 1 34950884 5250 9.13 0.75 12 0.07 1646.00 20086.00 19710 20240813 -23.80 14180 20241113 5.92 19710 -23.80 20240813 14180 5.92 20241113 19710 -23.80 20240813 14180 5.92 20241113 0.95 N 069080 500 176 억 10542941 N N 157 N 00 N
9 20241118 090557 55 60.00 KSQ150 출판.매체 N N N Y 60 N 14710 -90 5 -0.61 13916270 942 0.97 14700 14990 14700 19240 10360 14800 14773.11 30.17 0 -169 15433 15116 14803 14486 14173 15275 14645 177 4440 500 10950 10 1 34950884 5141 8.94 0.73 12 0.00 1646.00 20086.00 19710 20240813 -25.37 14180 20241113 3.74 19710 -25.37 20240813 14180 3.74 20241113 19710 -25.37 20240813 14180 3.74 20241113 0.95 N 069080 500 176 억 10542941 N N 157 N 00 N
10 20241115 160616 55 60.00 KSQ150 출판.매체 N N N Y 60 N 14800 0 3 0.00 1433706740 97244 106.13 14600 15120 14490 19240 10360 14800 14743.36 30.16 0 16260 15080 14940 14660 14520 14240 15010 14590 177 4440 500 10950 10 1 34950884 5173 8.99 0.74 12 0.28 1646.00 20086.00 19710 20240813 -24.91 14030 20231108 5.49 19710 -24.91 20240813 14180 4.37 20241113 19710 -24.91 20240813 14180 4.37 20241113 0.98 N 069080 500 176 억 10541942 N N 157 N 00 N
11 20241115 150632 55 60.00 KSQ150 출판.매체 N N N Y 60 N 14760 -40 5 -0.27 1380323420 93633 102.19 14600 15120 14490 19240 10360 14800 14741.85 30.16 0 17286 15080 14940 14660 14520 14240 15010 14590 177 4440 500 10950 10 1 34950884 5159 8.97 0.73 12 0.27 1646.00 20086.00 19710 20240813 -25.11 14030 20231108 5.20 19710 -25.11 20240813 14180 4.09 20241113 19710 -25.11 20240813 14180 4.09 20241113 0.98 N 069080 500 176 억 10541942 N N 412 N 00 N
12 20241115 140626 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15020 220 2 1.49 760359590 51469 56.17 14600 15120 14550 19240 10360 14800 14773.16 30.16 0 762 15080 14940 14660 14520 14240 15010 14590 177 4440 500 10950 10 1 34950884 5250 9.13 0.75 12 0.15 1646.00 20086.00 19710 20240813 -23.80 14030 20231108 7.06 19710 -23.80 20240813 14180 5.92 20241113 19710 -23.80 20240813 14180 5.92 20241113 0.98 N 069080 500 176 억 10541942 N N 412 N 00 N