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
194480/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
20241118,160841,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31800,1200,2,3.92,1783602100,57073,107.62,30450,31950,29900,39750,21450,30600,31251.21,7.01,0,-2075,32233,31416,30083,29266,27933,31825,29675,60,9150,500,22030,50,1,12040650,3829,-7.64,2.22,12,0.47,-4162.00,14319.00,76300,20240626,-58.32,28700,20241114,10.80,76300,-58.32,20240626,28700,10.80,20241114,76300,-58.32,20240626,28700,10.80,20241114,1.35,N,194480,500,60 억,,844163,N,N,80,N,00,N
20241118,150853,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31700,1100,2,3.59,1656780500,53088,100.11,30450,31900,29900,39750,21450,30600,31208.19,7.01,0,-2620,32233,31416,30083,29266,27933,31825,29675,60,9150,500,22030,50,1,12040650,3817,-7.62,2.21,12,0.44,-4162.00,14319.00,76300,20240626,-58.45,28700,20241114,10.45,76300,-58.45,20240626,28700,10.45,20241114,76300,-58.45,20240626,28700,10.45,20241114,1.35,N,194480,500,60 억,,844163,N,N,45,N,00,N
20241118,140854,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31700,1100,2,3.59,1431453200,45960,86.67,30450,31900,29900,39750,21450,30600,31145.63,7.01,0,-3104,32233,31416,30083,29266,27933,31825,29675,60,9150,500,22030,50,1,12040650,3817,-7.62,2.21,12,0.38,-4162.00,14319.00,76300,20240626,-58.45,28700,20241114,10.45,76300,-58.45,20240626,28700,10.45,20241114,76300,-58.45,20240626,28700,10.45,20241114,1.35,N,194480,500,60 억,,844163,N,N,45,N,00,N
20241118,130850,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30750,150,2,0.49,1020786400,32983,62.20,30450,31500,29900,39750,21450,30600,30948.86,7.01,0,-8388,32233,31416,30083,29266,27933,31825,29675,60,9150,500,22030,50,1,12040650,3702,-7.39,2.15,12,0.27,-4162.00,14319.00,76300,20240626,-59.70,28700,20241114,7.14,76300,-59.70,20240626,28700,7.14,20241114,76300,-59.70,20240626,28700,7.14,20241114,1.35,N,194480,500,60 억,,844163,N,N,45,N,00,N
20241118,120853,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30900,300,2,0.98,902051800,29117,54.91,30450,31500,29900,39750,21450,30600,30980.25,7.01,0,-7907,32233,31416,30083,29266,27933,31825,29675,60,9150,500,22030,50,1,12040650,3721,-7.42,2.16,12,0.24,-4162.00,14319.00,76300,20240626,-59.50,28700,20241114,7.67,76300,-59.50,20240626,28700,7.67,20241114,76300,-59.50,20240626,28700,7.67,20241114,1.35,N,194480,500,60 억,,844163,N,N,45,N,00,N
20241118,110853,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31300,700,2,2.29,835751700,26980,50.88,30450,31500,29900,39750,21450,30600,30976.71,7.01,0,-7211,32233,31416,30083,29266,27933,31825,29675,60,9150,500,22030,50,1,12040650,3769,-7.52,2.19,12,0.22,-4162.00,14319.00,76300,20240626,-58.98,28700,20241114,9.06,76300,-58.98,20240626,28700,9.06,20241114,76300,-58.98,20240626,28700,9.06,20241114,1.35,N,194480,500,60 억,,844163,N,N,45,N,00,N
20241118,100843,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31000,400,2,1.31,348176400,11380,21.46,30450,31100,29900,39750,21450,30600,30595.47,7.01,0,3183,32233,31416,30083,29266,27933,31825,29675,60,9150,500,22030,50,1,12040650,3733,-7.45,2.16,12,0.09,-4162.00,14319.00,76300,20240626,-59.37,28700,20241114,8.01,76300,-59.37,20240626,28700,8.01,20241114,76300,-59.37,20240626,28700,8.01,20241114,1.35,N,194480,500,60 억,,844163,N,N,45,N,00,N
20241118,090842,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30250,-350,5,-1.14,107053550,3543,6.68,30450,30500,29900,39750,21450,30600,30215.51,7.01,0,1269,32233,31416,30083,29266,27933,31825,29675,60,9150,500,22030,50,1,12040650,3642,-7.27,2.11,12,0.03,-4162.00,14319.00,76300,20240626,-60.35,28700,20241114,5.40,76300,-60.35,20240626,28700,5.40,20241114,76300,-60.35,20240626,28700,5.40,20241114,1.35,N,194480,500,60 억,,844163,N,N,45,N,00,N
20241115,160912,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30600,1300,2,4.44,1580651450,52485,39.14,29000,30900,28750,38050,20550,29300,30114.09,7.04,0,2815,31766,30532,29616,28382,27466,30075,27925,60,8750,500,21090,50,1,12040650,3684,-7.35,2.14,12,0.44,-4162.00,14319.00,76300,20240626,-59.90,28700,20241114,6.62,76300,-59.90,20240626,28700,6.62,20241114,76300,-59.90,20240626,28700,6.62,20241114,1.41,N,194480,500,60 억,,847839,N,N,45,N,00,N
20241115,150938,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30600,1300,2,4.44,1529304800,50808,37.89,29000,30900,28750,38050,20550,29300,30099.69,7.04,0,2692,31766,30532,29616,28382,27466,30075,27925,60,8750,500,21090,50,1,12040650,3684,-7.35,2.14,12,0.42,-4162.00,14319.00,76300,20240626,-59.90,28700,20241114,6.62,76300,-59.90,20240626,28700,6.62,20241114,76300,-59.90,20240626,28700,6.62,20241114,1.41,N,194480,500,60 억,,847839,N,N,38,N,00,N
20241115,140929,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30650,1350,2,4.61,1331477600,44369,33.09,29000,30800,28750,38050,20550,29300,30009.19,7.04,0,2155,31766,30532,29616,28382,27466,30075,27925,60,8750,500,21090,50,1,12040650,3690,-7.36,2.14,12,0.37,-4162.00,14319.00,76300,20240626,-59.83,28700,20241114,6.79,76300,-59.83,20240626,28700,6.79,20241114,76300,-59.83,20240626,28700,6.79,20241114,1.41,N,194480,500,60 억,,847839,N,N,38,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 160841 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31800 1200 2 3.92 1783602100 57073 107.62 30450 31950 29900 39750 21450 30600 31251.21 7.01 0 -2075 32233 31416 30083 29266 27933 31825 29675 60 9150 500 22030 50 1 12040650 3829 -7.64 2.22 12 0.47 -4162.00 14319.00 76300 20240626 -58.32 28700 20241114 10.80 76300 -58.32 20240626 28700 10.80 20241114 76300 -58.32 20240626 28700 10.80 20241114 1.35 N 194480 500 60 억 844163 N N 80 N 00 N
3 20241118 150853 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31700 1100 2 3.59 1656780500 53088 100.11 30450 31900 29900 39750 21450 30600 31208.19 7.01 0 -2620 32233 31416 30083 29266 27933 31825 29675 60 9150 500 22030 50 1 12040650 3817 -7.62 2.21 12 0.44 -4162.00 14319.00 76300 20240626 -58.45 28700 20241114 10.45 76300 -58.45 20240626 28700 10.45 20241114 76300 -58.45 20240626 28700 10.45 20241114 1.35 N 194480 500 60 억 844163 N N 45 N 00 N
4 20241118 140854 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31700 1100 2 3.59 1431453200 45960 86.67 30450 31900 29900 39750 21450 30600 31145.63 7.01 0 -3104 32233 31416 30083 29266 27933 31825 29675 60 9150 500 22030 50 1 12040650 3817 -7.62 2.21 12 0.38 -4162.00 14319.00 76300 20240626 -58.45 28700 20241114 10.45 76300 -58.45 20240626 28700 10.45 20241114 76300 -58.45 20240626 28700 10.45 20241114 1.35 N 194480 500 60 억 844163 N N 45 N 00 N
5 20241118 130850 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30750 150 2 0.49 1020786400 32983 62.20 30450 31500 29900 39750 21450 30600 30948.86 7.01 0 -8388 32233 31416 30083 29266 27933 31825 29675 60 9150 500 22030 50 1 12040650 3702 -7.39 2.15 12 0.27 -4162.00 14319.00 76300 20240626 -59.70 28700 20241114 7.14 76300 -59.70 20240626 28700 7.14 20241114 76300 -59.70 20240626 28700 7.14 20241114 1.35 N 194480 500 60 억 844163 N N 45 N 00 N
6 20241118 120853 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30900 300 2 0.98 902051800 29117 54.91 30450 31500 29900 39750 21450 30600 30980.25 7.01 0 -7907 32233 31416 30083 29266 27933 31825 29675 60 9150 500 22030 50 1 12040650 3721 -7.42 2.16 12 0.24 -4162.00 14319.00 76300 20240626 -59.50 28700 20241114 7.67 76300 -59.50 20240626 28700 7.67 20241114 76300 -59.50 20240626 28700 7.67 20241114 1.35 N 194480 500 60 억 844163 N N 45 N 00 N
7 20241118 110853 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31300 700 2 2.29 835751700 26980 50.88 30450 31500 29900 39750 21450 30600 30976.71 7.01 0 -7211 32233 31416 30083 29266 27933 31825 29675 60 9150 500 22030 50 1 12040650 3769 -7.52 2.19 12 0.22 -4162.00 14319.00 76300 20240626 -58.98 28700 20241114 9.06 76300 -58.98 20240626 28700 9.06 20241114 76300 -58.98 20240626 28700 9.06 20241114 1.35 N 194480 500 60 억 844163 N N 45 N 00 N
8 20241118 100843 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31000 400 2 1.31 348176400 11380 21.46 30450 31100 29900 39750 21450 30600 30595.47 7.01 0 3183 32233 31416 30083 29266 27933 31825 29675 60 9150 500 22030 50 1 12040650 3733 -7.45 2.16 12 0.09 -4162.00 14319.00 76300 20240626 -59.37 28700 20241114 8.01 76300 -59.37 20240626 28700 8.01 20241114 76300 -59.37 20240626 28700 8.01 20241114 1.35 N 194480 500 60 억 844163 N N 45 N 00 N
9 20241118 090842 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30250 -350 5 -1.14 107053550 3543 6.68 30450 30500 29900 39750 21450 30600 30215.51 7.01 0 1269 32233 31416 30083 29266 27933 31825 29675 60 9150 500 22030 50 1 12040650 3642 -7.27 2.11 12 0.03 -4162.00 14319.00 76300 20240626 -60.35 28700 20241114 5.40 76300 -60.35 20240626 28700 5.40 20241114 76300 -60.35 20240626 28700 5.40 20241114 1.35 N 194480 500 60 억 844163 N N 45 N 00 N
10 20241115 160912 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30600 1300 2 4.44 1580651450 52485 39.14 29000 30900 28750 38050 20550 29300 30114.09 7.04 0 2815 31766 30532 29616 28382 27466 30075 27925 60 8750 500 21090 50 1 12040650 3684 -7.35 2.14 12 0.44 -4162.00 14319.00 76300 20240626 -59.90 28700 20241114 6.62 76300 -59.90 20240626 28700 6.62 20241114 76300 -59.90 20240626 28700 6.62 20241114 1.41 N 194480 500 60 억 847839 N N 45 N 00 N
11 20241115 150938 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30600 1300 2 4.44 1529304800 50808 37.89 29000 30900 28750 38050 20550 29300 30099.69 7.04 0 2692 31766 30532 29616 28382 27466 30075 27925 60 8750 500 21090 50 1 12040650 3684 -7.35 2.14 12 0.42 -4162.00 14319.00 76300 20240626 -59.90 28700 20241114 6.62 76300 -59.90 20240626 28700 6.62 20241114 76300 -59.90 20240626 28700 6.62 20241114 1.41 N 194480 500 60 억 847839 N N 38 N 00 N
12 20241115 140929 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30650 1350 2 4.61 1331477600 44369 33.09 29000 30800 28750 38050 20550 29300 30009.19 7.04 0 2155 31766 30532 29616 28382 27466 30075 27925 60 8750 500 21090 50 1 12040650 3690 -7.36 2.14 12 0.37 -4162.00 14319.00 76300 20240626 -59.83 28700 20241114 6.79 76300 -59.83 20240626 28700 6.79 20241114 76300 -59.83 20240626 28700 6.79 20241114 1.41 N 194480 500 60 억 847839 N N 38 N 00 N