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
095660/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
20241118,160702,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19590,-210,5,-1.06,1190068330,60525,97.31,19780,20100,19420,25700,13860,19800,19662.43,9.35,0,-22321,20473,20136,19813,19476,19153,20305,19645,110,5900,500,14650,10,1,21856816,4282,8.87,0.80,12,0.28,2209.00,24485.00,30950,20231110,-36.70,17550,20240805,11.62,28700,-31.74,20240202,17550,11.62,20240805,29150,-32.80,20231207,17550,11.62,20240805,2.61,N,095660,500,110 억,,2042854,N,N,518,N,00,N
20241118,150709,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19610,-190,5,-0.96,1157805660,58879,94.66,19780,20100,19420,25700,13860,19800,19664.15,9.35,0,-22189,20473,20136,19813,19476,19153,20305,19645,110,5900,500,14650,10,1,21856816,4286,8.88,0.80,12,0.27,2209.00,24485.00,30950,20231110,-36.64,17550,20240805,11.74,28700,-31.67,20240202,17550,11.74,20240805,29150,-32.73,20231207,17550,11.74,20240805,2.61,N,095660,500,110 억,,2042854,N,N,122,N,00,N
20241118,140711,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19590,-210,5,-1.06,1091484200,55497,89.22,19780,20100,19420,25700,13860,19800,19667.45,9.35,0,-20668,20473,20136,19813,19476,19153,20305,19645,110,5900,500,14650,10,1,21856816,4282,8.87,0.80,12,0.25,2209.00,24485.00,30950,20231110,-36.70,17550,20240805,11.62,28700,-31.74,20240202,17550,11.62,20240805,29150,-32.80,20231207,17550,11.62,20240805,2.61,N,095660,500,110 억,,2042854,N,N,122,N,00,N
20241118,130708,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19490,-310,5,-1.57,1030761620,52391,84.23,19780,20100,19420,25700,13860,19800,19674.40,9.35,0,-20017,20473,20136,19813,19476,19153,20305,19645,110,5900,500,14650,10,1,21856816,4260,8.82,0.80,12,0.24,2209.00,24485.00,30950,20231110,-37.03,17550,20240805,11.05,28700,-32.09,20240202,17550,11.05,20240805,29150,-33.14,20231207,17550,11.05,20240805,2.61,N,095660,500,110 억,,2042854,N,N,122,N,00,N
20241118,120711,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19660,-140,5,-0.71,553383700,28006,45.03,19780,20100,19500,25700,13860,19800,19759.47,9.35,0,-5039,20473,20136,19813,19476,19153,20305,19645,110,5900,500,14650,10,1,21856816,4297,8.90,0.80,12,0.13,2209.00,24485.00,30950,20231110,-36.48,17550,20240805,12.02,28700,-31.50,20240202,17550,12.02,20240805,29150,-32.56,20231207,17550,12.02,20240805,2.61,N,095660,500,110 억,,2042854,N,N,122,N,00,N
20241118,110711,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19690,-110,5,-0.56,463248560,23432,37.67,19780,20100,19500,25700,13860,19800,19769.91,9.35,0,-3828,20473,20136,19813,19476,19153,20305,19645,110,5900,500,14650,10,1,21856816,4304,8.91,0.80,12,0.11,2209.00,24485.00,30950,20231110,-36.38,17550,20240805,12.19,28700,-31.39,20240202,17550,12.19,20240805,29150,-32.45,20231207,17550,12.19,20240805,2.61,N,095660,500,110 억,,2042854,N,N,122,N,00,N
20241118,100703,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19810,10,2,0.05,262526130,13250,21.30,19780,20100,19500,25700,13860,19800,19813.29,9.35,0,2448,20473,20136,19813,19476,19153,20305,19645,110,5900,500,14650,10,1,21856816,4330,8.97,0.81,12,0.06,2209.00,24485.00,30950,20231110,-35.99,17550,20240805,12.88,28700,-30.98,20240202,17550,12.88,20240805,29150,-32.04,20231207,17550,12.88,20240805,2.61,N,095660,500,110 억,,2042854,N,N,122,N,00,N
20241118,090702,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19800,0,3,0.00,83497910,4224,6.79,19780,20100,19500,25700,13860,19800,19767.50,9.35,0,2769,20473,20136,19813,19476,19153,20305,19645,110,5900,500,14650,10,1,21856816,4328,8.96,0.81,12,0.02,2209.00,24485.00,30950,20231110,-36.03,17550,20240805,12.82,28700,-31.01,20240202,17550,12.82,20240805,29150,-32.08,20231207,17550,12.82,20240805,2.61,N,095660,500,110 억,,2042854,N,N,122,N,00,N
20241115,160724,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19800,20,2,0.10,1228743740,61903,66.85,19760,20150,19490,25700,13850,19780,19849.51,9.36,0,7373,20420,20100,19650,19330,18880,20260,19490,110,5920,500,14630,10,1,21856816,4328,8.96,0.81,12,0.28,2209.00,24485.00,30950,20231110,-36.03,17550,20240805,12.82,28700,-31.01,20240202,17550,12.82,20240805,29150,-32.08,20231207,17550,12.82,20240805,2.64,N,095660,500,110 억,,2046123,N,N,122,N,00,N
20241115,150744,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19980,200,2,1.01,1098655880,55365,59.79,19760,20150,19490,25700,13850,19780,19843.87,9.36,0,6506,20420,20100,19650,19330,18880,20260,19490,110,5920,500,14630,10,1,21856816,4367,9.04,0.82,12,0.25,2209.00,24485.00,30950,20231110,-35.44,17550,20240805,13.85,28700,-30.38,20240202,17550,13.85,20240805,29150,-31.46,20231207,17550,13.85,20240805,2.64,N,095660,500,110 억,,2046123,N,N,187,N,00,N
20241115,140737,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,20050,270,2,1.37,920448410,46469,50.18,19760,20100,19490,25700,13850,19780,19807.79,9.36,0,5727,20420,20100,19650,19330,18880,20260,19490,110,5920,500,14630,50,1,21856816,4382,9.08,0.82,12,0.21,2209.00,24485.00,30950,20231110,-35.22,17550,20240805,14.25,28700,-30.14,20240202,17550,14.25,20240805,29150,-31.22,20231207,17550,14.25,20240805,2.64,N,095660,500,110 억,,2046123,N,N,187,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 160702 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19590 -210 5 -1.06 1190068330 60525 97.31 19780 20100 19420 25700 13860 19800 19662.43 9.35 0 -22321 20473 20136 19813 19476 19153 20305 19645 110 5900 500 14650 10 1 21856816 4282 8.87 0.80 12 0.28 2209.00 24485.00 30950 20231110 -36.70 17550 20240805 11.62 28700 -31.74 20240202 17550 11.62 20240805 29150 -32.80 20231207 17550 11.62 20240805 2.61 N 095660 500 110 억 2042854 N N 518 N 00 N
3 20241118 150709 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19610 -190 5 -0.96 1157805660 58879 94.66 19780 20100 19420 25700 13860 19800 19664.15 9.35 0 -22189 20473 20136 19813 19476 19153 20305 19645 110 5900 500 14650 10 1 21856816 4286 8.88 0.80 12 0.27 2209.00 24485.00 30950 20231110 -36.64 17550 20240805 11.74 28700 -31.67 20240202 17550 11.74 20240805 29150 -32.73 20231207 17550 11.74 20240805 2.61 N 095660 500 110 억 2042854 N N 122 N 00 N
4 20241118 140711 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19590 -210 5 -1.06 1091484200 55497 89.22 19780 20100 19420 25700 13860 19800 19667.45 9.35 0 -20668 20473 20136 19813 19476 19153 20305 19645 110 5900 500 14650 10 1 21856816 4282 8.87 0.80 12 0.25 2209.00 24485.00 30950 20231110 -36.70 17550 20240805 11.62 28700 -31.74 20240202 17550 11.62 20240805 29150 -32.80 20231207 17550 11.62 20240805 2.61 N 095660 500 110 억 2042854 N N 122 N 00 N
5 20241118 130708 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19490 -310 5 -1.57 1030761620 52391 84.23 19780 20100 19420 25700 13860 19800 19674.40 9.35 0 -20017 20473 20136 19813 19476 19153 20305 19645 110 5900 500 14650 10 1 21856816 4260 8.82 0.80 12 0.24 2209.00 24485.00 30950 20231110 -37.03 17550 20240805 11.05 28700 -32.09 20240202 17550 11.05 20240805 29150 -33.14 20231207 17550 11.05 20240805 2.61 N 095660 500 110 억 2042854 N N 122 N 00 N
6 20241118 120711 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19660 -140 5 -0.71 553383700 28006 45.03 19780 20100 19500 25700 13860 19800 19759.47 9.35 0 -5039 20473 20136 19813 19476 19153 20305 19645 110 5900 500 14650 10 1 21856816 4297 8.90 0.80 12 0.13 2209.00 24485.00 30950 20231110 -36.48 17550 20240805 12.02 28700 -31.50 20240202 17550 12.02 20240805 29150 -32.56 20231207 17550 12.02 20240805 2.61 N 095660 500 110 억 2042854 N N 122 N 00 N
7 20241118 110711 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19690 -110 5 -0.56 463248560 23432 37.67 19780 20100 19500 25700 13860 19800 19769.91 9.35 0 -3828 20473 20136 19813 19476 19153 20305 19645 110 5900 500 14650 10 1 21856816 4304 8.91 0.80 12 0.11 2209.00 24485.00 30950 20231110 -36.38 17550 20240805 12.19 28700 -31.39 20240202 17550 12.19 20240805 29150 -32.45 20231207 17550 12.19 20240805 2.61 N 095660 500 110 억 2042854 N N 122 N 00 N
8 20241118 100703 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19810 10 2 0.05 262526130 13250 21.30 19780 20100 19500 25700 13860 19800 19813.29 9.35 0 2448 20473 20136 19813 19476 19153 20305 19645 110 5900 500 14650 10 1 21856816 4330 8.97 0.81 12 0.06 2209.00 24485.00 30950 20231110 -35.99 17550 20240805 12.88 28700 -30.98 20240202 17550 12.88 20240805 29150 -32.04 20231207 17550 12.88 20240805 2.61 N 095660 500 110 억 2042854 N N 122 N 00 N
9 20241118 090702 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19800 0 3 0.00 83497910 4224 6.79 19780 20100 19500 25700 13860 19800 19767.50 9.35 0 2769 20473 20136 19813 19476 19153 20305 19645 110 5900 500 14650 10 1 21856816 4328 8.96 0.81 12 0.02 2209.00 24485.00 30950 20231110 -36.03 17550 20240805 12.82 28700 -31.01 20240202 17550 12.82 20240805 29150 -32.08 20231207 17550 12.82 20240805 2.61 N 095660 500 110 억 2042854 N N 122 N 00 N
10 20241115 160724 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19800 20 2 0.10 1228743740 61903 66.85 19760 20150 19490 25700 13850 19780 19849.51 9.36 0 7373 20420 20100 19650 19330 18880 20260 19490 110 5920 500 14630 10 1 21856816 4328 8.96 0.81 12 0.28 2209.00 24485.00 30950 20231110 -36.03 17550 20240805 12.82 28700 -31.01 20240202 17550 12.82 20240805 29150 -32.08 20231207 17550 12.82 20240805 2.64 N 095660 500 110 억 2046123 N N 122 N 00 N
11 20241115 150744 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19980 200 2 1.01 1098655880 55365 59.79 19760 20150 19490 25700 13850 19780 19843.87 9.36 0 6506 20420 20100 19650 19330 18880 20260 19490 110 5920 500 14630 10 1 21856816 4367 9.04 0.82 12 0.25 2209.00 24485.00 30950 20231110 -35.44 17550 20240805 13.85 28700 -30.38 20240202 17550 13.85 20240805 29150 -31.46 20231207 17550 13.85 20240805 2.64 N 095660 500 110 억 2046123 N N 187 N 00 N
12 20241115 140737 55 40.00 KSQ150 출판.매체 N N N Y 40 N 20050 270 2 1.37 920448410 46469 50.18 19760 20100 19490 25700 13850 19780 19807.79 9.36 0 5727 20420 20100 19650 19330 18880 20260 19490 110 5920 500 14630 50 1 21856816 4382 9.08 0.82 12 0.21 2209.00 24485.00 30950 20231110 -35.22 17550 20240805 14.25 28700 -30.14 20240202 17550 14.25 20240805 29150 -31.22 20231207 17550 14.25 20240805 2.64 N 095660 500 110 억 2046123 N N 187 N 00 N