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
263750/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
20241118,160955,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38100,150,2,0.40,10072107200,258924,71.37,38600,39900,38100,49300,26600,37950,38902.74,7.56,0,-7595,40483,39216,37083,35816,33683,39850,36450,66,11350,100,26560,50,1,64247855,24478,160.76,3.22,12,0.40,237.00,11826.00,48250,20231109,-21.04,26600,20240416,43.23,47650,-20.04,20240710,26600,43.23,20240416,47650,-20.04,20240710,26600,43.23,20240416,1.90,N,263750,100,66 억,,4856800,N,N,741,N,00,N
20241118,151007,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38350,400,2,1.05,9518600350,244428,67.37,38600,39900,38250,49300,26600,37950,38942.75,7.56,0,-11954,40483,39216,37083,35816,33683,39850,36450,66,11350,100,26560,50,1,64247855,24639,161.81,3.24,12,0.38,237.00,11826.00,48250,20231109,-20.52,26600,20240416,44.17,47650,-19.52,20240710,26600,44.17,20240416,47650,-19.52,20240710,26600,44.17,20240416,1.90,N,263750,100,66 억,,4856800,N,N,375,N,00,N
20241118,141009,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38450,500,2,1.32,8983346550,230483,63.53,38600,39900,38250,49300,26600,37950,38976.62,7.56,0,-11483,40483,39216,37083,35816,33683,39850,36450,66,11350,100,26560,50,1,64247855,24703,162.24,3.25,12,0.36,237.00,11826.00,48250,20231109,-20.31,26600,20240416,44.55,47650,-19.31,20240710,26600,44.55,20240416,47650,-19.31,20240710,26600,44.55,20240416,1.90,N,263750,100,66 억,,4856800,N,N,375,N,00,N
20241118,131002,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38350,400,2,1.05,8405299950,215470,59.39,38600,39900,38250,49300,26600,37950,39009.63,7.56,0,-7233,40483,39216,37083,35816,33683,39850,36450,66,11350,100,26560,50,1,64247855,24639,161.81,3.24,12,0.34,237.00,11826.00,48250,20231109,-20.52,26600,20240416,44.17,47650,-19.52,20240710,26600,44.17,20240416,47650,-19.52,20240710,26600,44.17,20240416,1.90,N,263750,100,66 억,,4856800,N,N,375,N,00,N
20241118,121007,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38650,700,2,1.84,7677265400,196513,54.17,38600,39900,38450,49300,26600,37950,39068.04,7.56,0,-4860,40483,39216,37083,35816,33683,39850,36450,66,11350,100,26560,50,1,64247855,24832,163.08,3.27,12,0.31,237.00,11826.00,48250,20231109,-19.90,26600,20240416,45.30,47650,-18.89,20240710,26600,45.30,20240416,47650,-18.89,20240710,26600,45.30,20240416,1.90,N,263750,100,66 억,,4856800,N,N,375,N,00,N
20241118,111007,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38800,850,2,2.24,7038752150,180002,49.61,38600,39900,38450,49300,26600,37950,39104.39,7.56,0,-154,40483,39216,37083,35816,33683,39850,36450,66,11350,100,26560,50,1,64247855,24928,163.71,3.28,12,0.28,237.00,11826.00,48250,20231109,-19.59,26600,20240416,45.86,47650,-18.57,20240710,26600,45.86,20240416,47650,-18.57,20240710,26600,45.86,20240416,1.90,N,263750,100,66 억,,4856800,N,N,375,N,00,N
20241118,100955,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39000,1050,2,2.77,5670502300,144666,39.88,38600,39900,38600,49300,26600,37950,39198.06,7.56,0,8482,40483,39216,37083,35816,33683,39850,36450,66,11350,100,26560,50,1,64247855,25057,164.56,3.30,12,0.23,237.00,11826.00,48250,20231109,-19.17,26600,20240416,46.62,47650,-18.15,20240710,26600,46.62,20240416,47650,-18.15,20240710,26600,46.62,20240416,1.90,N,263750,100,66 억,,4856800,N,N,375,N,00,N
20241118,090954,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39400,1450,2,3.82,2182204150,55848,15.39,38600,39900,38600,49300,26600,37950,39076.01,7.56,0,1493,40483,39216,37083,35816,33683,39850,36450,66,11350,100,26560,50,1,64247855,25314,166.24,3.33,12,0.09,237.00,11826.00,48250,20231109,-18.34,26600,20240416,48.12,47650,-17.31,20240710,26600,48.12,20240416,47650,-17.31,20240710,26600,48.12,20240416,1.90,N,263750,100,66 억,,4856800,N,N,375,N,00,N
20241115,161030,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37950,2800,2,7.97,13148076150,359340,115.01,35100,38350,34950,45650,24650,35150,36582.81,7.56,0,26300,37016,36082,35616,34682,34216,35850,34450,66,10500,100,24600,50,1,64247855,24382,160.13,3.21,12,0.56,237.00,11826.00,53600,20231108,-29.20,26600,20240416,42.67,47650,-20.36,20240710,26600,42.67,20240416,47650,-20.36,20240710,26600,42.67,20240416,1.86,N,263750,100,66 억,,4859195,N,N,375,N,00,N
20241115,151102,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38200,3050,2,8.68,11987936050,328902,105.27,35100,38350,34950,45650,24650,35150,36448.35,7.56,0,33647,37016,36082,35616,34682,34216,35850,34450,66,10500,100,24600,50,1,64247855,24543,161.18,3.23,12,0.51,237.00,11826.00,53600,20231108,-28.73,26600,20240416,43.61,47650,-19.83,20240710,26600,43.61,20240416,47650,-19.83,20240710,26600,43.61,20240416,1.86,N,263750,100,66 억,,4859195,N,N,140,N,00,N
20241115,141050,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37050,1900,2,5.41,8635544500,239670,76.71,35100,37350,34950,45650,24650,35150,36030.98,7.56,0,15283,37016,36082,35616,34682,34216,35850,34450,66,10500,100,24600,50,1,64247855,23804,156.33,3.13,12,0.37,237.00,11826.00,53600,20231108,-30.88,26600,20240416,39.29,47650,-22.25,20240710,26600,39.29,20240416,47650,-22.25,20240710,26600,39.29,20240416,1.86,N,263750,100,66 억,,4859195,N,N,140,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 160955 55 30.00 KSQ150 출판.매체 N N N Y 40 N 38100 150 2 0.40 10072107200 258924 71.37 38600 39900 38100 49300 26600 37950 38902.74 7.56 0 -7595 40483 39216 37083 35816 33683 39850 36450 66 11350 100 26560 50 1 64247855 24478 160.76 3.22 12 0.40 237.00 11826.00 48250 20231109 -21.04 26600 20240416 43.23 47650 -20.04 20240710 26600 43.23 20240416 47650 -20.04 20240710 26600 43.23 20240416 1.90 N 263750 100 66 억 4856800 N N 741 N 00 N
3 20241118 151007 55 30.00 KSQ150 출판.매체 N N N Y 40 N 38350 400 2 1.05 9518600350 244428 67.37 38600 39900 38250 49300 26600 37950 38942.75 7.56 0 -11954 40483 39216 37083 35816 33683 39850 36450 66 11350 100 26560 50 1 64247855 24639 161.81 3.24 12 0.38 237.00 11826.00 48250 20231109 -20.52 26600 20240416 44.17 47650 -19.52 20240710 26600 44.17 20240416 47650 -19.52 20240710 26600 44.17 20240416 1.90 N 263750 100 66 억 4856800 N N 375 N 00 N
4 20241118 141009 55 30.00 KSQ150 출판.매체 N N N Y 40 N 38450 500 2 1.32 8983346550 230483 63.53 38600 39900 38250 49300 26600 37950 38976.62 7.56 0 -11483 40483 39216 37083 35816 33683 39850 36450 66 11350 100 26560 50 1 64247855 24703 162.24 3.25 12 0.36 237.00 11826.00 48250 20231109 -20.31 26600 20240416 44.55 47650 -19.31 20240710 26600 44.55 20240416 47650 -19.31 20240710 26600 44.55 20240416 1.90 N 263750 100 66 억 4856800 N N 375 N 00 N
5 20241118 131002 55 30.00 KSQ150 출판.매체 N N N Y 40 N 38350 400 2 1.05 8405299950 215470 59.39 38600 39900 38250 49300 26600 37950 39009.63 7.56 0 -7233 40483 39216 37083 35816 33683 39850 36450 66 11350 100 26560 50 1 64247855 24639 161.81 3.24 12 0.34 237.00 11826.00 48250 20231109 -20.52 26600 20240416 44.17 47650 -19.52 20240710 26600 44.17 20240416 47650 -19.52 20240710 26600 44.17 20240416 1.90 N 263750 100 66 억 4856800 N N 375 N 00 N
6 20241118 121007 55 30.00 KSQ150 출판.매체 N N N Y 40 N 38650 700 2 1.84 7677265400 196513 54.17 38600 39900 38450 49300 26600 37950 39068.04 7.56 0 -4860 40483 39216 37083 35816 33683 39850 36450 66 11350 100 26560 50 1 64247855 24832 163.08 3.27 12 0.31 237.00 11826.00 48250 20231109 -19.90 26600 20240416 45.30 47650 -18.89 20240710 26600 45.30 20240416 47650 -18.89 20240710 26600 45.30 20240416 1.90 N 263750 100 66 억 4856800 N N 375 N 00 N
7 20241118 111007 55 30.00 KSQ150 출판.매체 N N N Y 40 N 38800 850 2 2.24 7038752150 180002 49.61 38600 39900 38450 49300 26600 37950 39104.39 7.56 0 -154 40483 39216 37083 35816 33683 39850 36450 66 11350 100 26560 50 1 64247855 24928 163.71 3.28 12 0.28 237.00 11826.00 48250 20231109 -19.59 26600 20240416 45.86 47650 -18.57 20240710 26600 45.86 20240416 47650 -18.57 20240710 26600 45.86 20240416 1.90 N 263750 100 66 억 4856800 N N 375 N 00 N
8 20241118 100955 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39000 1050 2 2.77 5670502300 144666 39.88 38600 39900 38600 49300 26600 37950 39198.06 7.56 0 8482 40483 39216 37083 35816 33683 39850 36450 66 11350 100 26560 50 1 64247855 25057 164.56 3.30 12 0.23 237.00 11826.00 48250 20231109 -19.17 26600 20240416 46.62 47650 -18.15 20240710 26600 46.62 20240416 47650 -18.15 20240710 26600 46.62 20240416 1.90 N 263750 100 66 억 4856800 N N 375 N 00 N
9 20241118 090954 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39400 1450 2 3.82 2182204150 55848 15.39 38600 39900 38600 49300 26600 37950 39076.01 7.56 0 1493 40483 39216 37083 35816 33683 39850 36450 66 11350 100 26560 50 1 64247855 25314 166.24 3.33 12 0.09 237.00 11826.00 48250 20231109 -18.34 26600 20240416 48.12 47650 -17.31 20240710 26600 48.12 20240416 47650 -17.31 20240710 26600 48.12 20240416 1.90 N 263750 100 66 억 4856800 N N 375 N 00 N
10 20241115 161030 55 30.00 KSQ150 출판.매체 N N N Y 40 N 37950 2800 2 7.97 13148076150 359340 115.01 35100 38350 34950 45650 24650 35150 36582.81 7.56 0 26300 37016 36082 35616 34682 34216 35850 34450 66 10500 100 24600 50 1 64247855 24382 160.13 3.21 12 0.56 237.00 11826.00 53600 20231108 -29.20 26600 20240416 42.67 47650 -20.36 20240710 26600 42.67 20240416 47650 -20.36 20240710 26600 42.67 20240416 1.86 N 263750 100 66 억 4859195 N N 375 N 00 N
11 20241115 151102 55 30.00 KSQ150 출판.매체 N N N Y 40 N 38200 3050 2 8.68 11987936050 328902 105.27 35100 38350 34950 45650 24650 35150 36448.35 7.56 0 33647 37016 36082 35616 34682 34216 35850 34450 66 10500 100 24600 50 1 64247855 24543 161.18 3.23 12 0.51 237.00 11826.00 53600 20231108 -28.73 26600 20240416 43.61 47650 -19.83 20240710 26600 43.61 20240416 47650 -19.83 20240710 26600 43.61 20240416 1.86 N 263750 100 66 억 4859195 N N 140 N 00 N
12 20241115 141050 55 30.00 KSQ150 출판.매체 N N N Y 40 N 37050 1900 2 5.41 8635544500 239670 76.71 35100 37350 34950 45650 24650 35150 36030.98 7.56 0 15283 37016 36082 35616 34682 34216 35850 34450 66 10500 100 24600 50 1 64247855 23804 156.33 3.13 12 0.37 237.00 11826.00 53600 20231108 -30.88 26600 20240416 39.29 47650 -22.25 20240710 26600 39.29 20240416 47650 -22.25 20240710 26600 39.29 20240416 1.86 N 263750 100 66 억 4859195 N N 140 N 00 N