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
376300/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
20241118,161126,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39900,1650,2,4.31,14035651250,361405,198.39,37200,40250,36250,49700,26800,38250,38833.97,3.28,0,8406,39616,38932,38016,37332,36416,39275,37675,119,11450,500,26770,50,1,23738406,9472,36.14,5.59,12,1.52,1104.00,7141.00,40500,20241107,-1.48,17640,20240909,126.19,40500,-1.48,20241107,17640,126.19,20240909,40500,-1.48,20241107,17640,126.19,20240909,1.27,N,376300,500,118 억,,779021,N,N,96,N,00,N
20241118,151141,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39950,1700,2,4.44,13456478700,346858,190.40,37200,40250,36250,49700,26800,38250,38795.39,3.28,0,9678,39616,38932,38016,37332,36416,39275,37675,119,11450,500,26770,50,1,23738406,9483,36.19,5.59,12,1.46,1104.00,7141.00,40500,20241107,-1.36,17640,20240909,126.47,40500,-1.36,20241107,17640,126.47,20240909,40500,-1.36,20241107,17640,126.47,20240909,1.27,N,376300,500,118 억,,779021,N,N,123,N,00,N
20241118,141143,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38450,200,2,0.52,7058630300,185884,102.04,37200,39200,36250,49700,26800,38250,37973.27,3.28,0,36776,39616,38932,38016,37332,36416,39275,37675,119,11450,500,26770,50,1,23738406,9127,34.83,5.38,12,0.78,1104.00,7141.00,40500,20241107,-5.06,17640,20240909,117.97,40500,-5.06,20241107,17640,117.97,20240909,40500,-5.06,20241107,17640,117.97,20240909,1.27,N,376300,500,118 억,,779021,N,N,123,N,00,N
20241118,131133,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,37950,-300,5,-0.78,5753352000,151921,83.39,37200,39200,36250,49700,26800,38250,37870.62,3.28,0,27248,39616,38932,38016,37332,36416,39275,37675,119,11450,500,26770,50,1,23738406,9009,34.38,5.31,12,0.64,1104.00,7141.00,40500,20241107,-6.30,17640,20240909,115.14,40500,-6.30,20241107,17640,115.14,20240909,40500,-6.30,20241107,17640,115.14,20240909,1.27,N,376300,500,118 억,,779021,N,N,123,N,00,N
20241118,121139,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38100,-150,5,-0.39,5106141750,134823,74.01,37200,39200,36250,49700,26800,38250,37872.86,3.28,0,19340,39616,38932,38016,37332,36416,39275,37675,119,11450,500,26770,50,1,23738406,9044,34.51,5.34,12,0.57,1104.00,7141.00,40500,20241107,-5.93,17640,20240909,115.99,40500,-5.93,20241107,17640,115.99,20240909,40500,-5.93,20241107,17640,115.99,20240909,1.27,N,376300,500,118 억,,779021,N,N,123,N,00,N
20241118,111139,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38200,-50,5,-0.13,4674771500,123561,67.83,37200,39200,36250,49700,26800,38250,37833.63,3.28,0,17177,39616,38932,38016,37332,36416,39275,37675,119,11450,500,26770,50,1,23738406,9068,34.60,5.35,12,0.52,1104.00,7141.00,40500,20241107,-5.68,17640,20240909,116.55,40500,-5.68,20241107,17640,116.55,20240909,40500,-5.68,20241107,17640,116.55,20240909,1.27,N,376300,500,118 억,,779021,N,N,123,N,00,N
20241118,101126,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,37900,-350,5,-0.92,2970413200,79522,43.65,37200,38900,36250,49700,26800,38250,37353.06,3.28,0,19659,39616,38932,38016,37332,36416,39275,37675,119,11450,500,26770,50,1,23738406,8997,34.33,5.31,12,0.33,1104.00,7141.00,40500,20241107,-6.42,17640,20240909,114.85,40500,-6.42,20241107,17640,114.85,20240909,40500,-6.42,20241107,17640,114.85,20240909,1.27,N,376300,500,118 억,,779021,N,N,123,N,00,N
20241118,091126,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,36700,-1550,5,-4.05,1469795700,40093,22.01,37200,37500,36250,49700,26800,38250,36658.63,3.28,0,12845,39616,38932,38016,37332,36416,39275,37675,119,11450,500,26770,50,1,23738406,8712,33.24,5.14,12,0.17,1104.00,7141.00,40500,20241107,-9.38,17640,20240909,108.05,40500,-9.38,20241107,17640,108.05,20240909,40500,-9.38,20241107,17640,108.05,20240909,1.27,N,376300,500,118 억,,779021,N,N,123,N,00,N
20241115,161215,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38250,500,2,1.32,6840756050,179813,36.50,37750,38700,37100,49050,26450,37750,38043.46,3.42,0,-21485,41150,39450,37850,36150,34550,38650,35350,119,11300,500,26420,50,1,23738406,9080,34.65,5.36,12,0.76,1104.00,7141.00,40500,20241107,-5.56,17640,20240909,116.84,40500,-5.56,20241107,17640,116.84,20240909,40500,-5.56,20241107,17640,116.84,20240909,1.47,N,376300,500,118 억,,812190,N,N,123,N,00,N
20241115,151245,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38200,450,2,1.19,6418019600,168719,34.25,37750,38700,37100,49050,26450,37750,38039.70,3.42,0,-24069,41150,39450,37850,36150,34550,38650,35350,119,11300,500,26420,50,1,23738406,9068,34.60,5.35,12,0.71,1104.00,7141.00,40500,20241107,-5.68,17640,20240909,116.55,40500,-5.68,20241107,17640,116.55,20240909,40500,-5.68,20241107,17640,116.55,20240909,1.47,N,376300,500,118 억,,812190,N,N,545,N,00,N
20241115,141230,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38050,300,2,0.79,4576795600,120814,24.53,37750,38700,37100,49050,26450,37750,37882.99,3.42,0,-15624,41150,39450,37850,36150,34550,38650,35350,119,11300,500,26420,50,1,23738406,9032,34.47,5.33,12,0.51,1104.00,7141.00,40500,20241107,-6.05,17640,20240909,115.70,40500,-6.05,20241107,17640,115.70,20240909,40500,-6.05,20241107,17640,115.70,20240909,1.47,N,376300,500,118 억,,812190,N,N,545,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 161126 57 100.00 KSQ150 출판.매체 N N N N N 39900 1650 2 4.31 14035651250 361405 198.39 37200 40250 36250 49700 26800 38250 38833.97 3.28 0 8406 39616 38932 38016 37332 36416 39275 37675 119 11450 500 26770 50 1 23738406 9472 36.14 5.59 12 1.52 1104.00 7141.00 40500 20241107 -1.48 17640 20240909 126.19 40500 -1.48 20241107 17640 126.19 20240909 40500 -1.48 20241107 17640 126.19 20240909 1.27 N 376300 500 118 억 779021 N N 96 N 00 N
3 20241118 151141 57 100.00 KSQ150 출판.매체 N N N N N 39950 1700 2 4.44 13456478700 346858 190.40 37200 40250 36250 49700 26800 38250 38795.39 3.28 0 9678 39616 38932 38016 37332 36416 39275 37675 119 11450 500 26770 50 1 23738406 9483 36.19 5.59 12 1.46 1104.00 7141.00 40500 20241107 -1.36 17640 20240909 126.47 40500 -1.36 20241107 17640 126.47 20240909 40500 -1.36 20241107 17640 126.47 20240909 1.27 N 376300 500 118 억 779021 N N 123 N 00 N
4 20241118 141143 57 100.00 KSQ150 출판.매체 N N N N N 38450 200 2 0.52 7058630300 185884 102.04 37200 39200 36250 49700 26800 38250 37973.27 3.28 0 36776 39616 38932 38016 37332 36416 39275 37675 119 11450 500 26770 50 1 23738406 9127 34.83 5.38 12 0.78 1104.00 7141.00 40500 20241107 -5.06 17640 20240909 117.97 40500 -5.06 20241107 17640 117.97 20240909 40500 -5.06 20241107 17640 117.97 20240909 1.27 N 376300 500 118 억 779021 N N 123 N 00 N
5 20241118 131133 57 100.00 KSQ150 출판.매체 N N N N N 37950 -300 5 -0.78 5753352000 151921 83.39 37200 39200 36250 49700 26800 38250 37870.62 3.28 0 27248 39616 38932 38016 37332 36416 39275 37675 119 11450 500 26770 50 1 23738406 9009 34.38 5.31 12 0.64 1104.00 7141.00 40500 20241107 -6.30 17640 20240909 115.14 40500 -6.30 20241107 17640 115.14 20240909 40500 -6.30 20241107 17640 115.14 20240909 1.27 N 376300 500 118 억 779021 N N 123 N 00 N
6 20241118 121139 57 100.00 KSQ150 출판.매체 N N N N N 38100 -150 5 -0.39 5106141750 134823 74.01 37200 39200 36250 49700 26800 38250 37872.86 3.28 0 19340 39616 38932 38016 37332 36416 39275 37675 119 11450 500 26770 50 1 23738406 9044 34.51 5.34 12 0.57 1104.00 7141.00 40500 20241107 -5.93 17640 20240909 115.99 40500 -5.93 20241107 17640 115.99 20240909 40500 -5.93 20241107 17640 115.99 20240909 1.27 N 376300 500 118 억 779021 N N 123 N 00 N
7 20241118 111139 57 100.00 KSQ150 출판.매체 N N N N N 38200 -50 5 -0.13 4674771500 123561 67.83 37200 39200 36250 49700 26800 38250 37833.63 3.28 0 17177 39616 38932 38016 37332 36416 39275 37675 119 11450 500 26770 50 1 23738406 9068 34.60 5.35 12 0.52 1104.00 7141.00 40500 20241107 -5.68 17640 20240909 116.55 40500 -5.68 20241107 17640 116.55 20240909 40500 -5.68 20241107 17640 116.55 20240909 1.27 N 376300 500 118 억 779021 N N 123 N 00 N
8 20241118 101126 57 100.00 KSQ150 출판.매체 N N N N N 37900 -350 5 -0.92 2970413200 79522 43.65 37200 38900 36250 49700 26800 38250 37353.06 3.28 0 19659 39616 38932 38016 37332 36416 39275 37675 119 11450 500 26770 50 1 23738406 8997 34.33 5.31 12 0.33 1104.00 7141.00 40500 20241107 -6.42 17640 20240909 114.85 40500 -6.42 20241107 17640 114.85 20240909 40500 -6.42 20241107 17640 114.85 20240909 1.27 N 376300 500 118 억 779021 N N 123 N 00 N
9 20241118 091126 57 100.00 KSQ150 출판.매체 N N N N N 36700 -1550 5 -4.05 1469795700 40093 22.01 37200 37500 36250 49700 26800 38250 36658.63 3.28 0 12845 39616 38932 38016 37332 36416 39275 37675 119 11450 500 26770 50 1 23738406 8712 33.24 5.14 12 0.17 1104.00 7141.00 40500 20241107 -9.38 17640 20240909 108.05 40500 -9.38 20241107 17640 108.05 20240909 40500 -9.38 20241107 17640 108.05 20240909 1.27 N 376300 500 118 억 779021 N N 123 N 00 N
10 20241115 161215 57 100.00 KSQ150 출판.매체 N N N N N 38250 500 2 1.32 6840756050 179813 36.50 37750 38700 37100 49050 26450 37750 38043.46 3.42 0 -21485 41150 39450 37850 36150 34550 38650 35350 119 11300 500 26420 50 1 23738406 9080 34.65 5.36 12 0.76 1104.00 7141.00 40500 20241107 -5.56 17640 20240909 116.84 40500 -5.56 20241107 17640 116.84 20240909 40500 -5.56 20241107 17640 116.84 20240909 1.47 N 376300 500 118 억 812190 N N 123 N 00 N
11 20241115 151245 57 100.00 KSQ150 출판.매체 N N N N N 38200 450 2 1.19 6418019600 168719 34.25 37750 38700 37100 49050 26450 37750 38039.70 3.42 0 -24069 41150 39450 37850 36150 34550 38650 35350 119 11300 500 26420 50 1 23738406 9068 34.60 5.35 12 0.71 1104.00 7141.00 40500 20241107 -5.68 17640 20240909 116.55 40500 -5.68 20241107 17640 116.55 20240909 40500 -5.68 20241107 17640 116.55 20240909 1.47 N 376300 500 118 억 812190 N N 545 N 00 N
12 20241115 141230 57 100.00 KSQ150 출판.매체 N N N N N 38050 300 2 0.79 4576795600 120814 24.53 37750 38700 37100 49050 26450 37750 37882.99 3.42 0 -15624 41150 39450 37850 36150 34550 38650 35350 119 11300 500 26420 50 1 23738406 9032 34.47 5.33 12 0.51 1104.00 7141.00 40500 20241107 -6.05 17640 20240909 115.70 40500 -6.05 20241107 17640 115.70 20240909 40500 -6.05 20241107 17640 115.70 20240909 1.47 N 376300 500 118 억 812190 N N 545 N 00 N