ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030520/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
20241121,160359,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,21600,-1500,5,-6.49,32607147150,1485209,58.95,22850,23200,21400,30000,16200,23100,21954.83,6.35,0,7663,25833,24466,23183,21816,20533,23825,21175,135,6900,500,14320,50,1,24179744,5223,35.76,1.54,12,6.14,604.00,14030.00,38450,20240122,-43.82,12490,20231114,72.94,38450,-43.82,20240122,14080,53.41,20240104,38450,-43.82,20240122,13500,60.00,20231213,5.90,N,030520,500,134 억,,1535628,N,N,2,N,00,N
20241121,150407,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,21700,-1400,5,-6.06,30981082600,1410111,55.97,22850,23200,21400,30000,16200,23100,21969.89,6.35,0,-8153,25833,24466,23183,21816,20533,23825,21175,135,6900,500,14320,50,1,24179744,5247,35.93,1.55,12,5.83,604.00,14030.00,38450,20240122,-43.56,12490,20231114,73.74,38450,-43.56,20240122,14080,54.12,20240104,38450,-43.56,20240122,13500,60.74,20231213,5.90,N,030520,500,134 억,,1535628,N,N,433,N,00,N
20241121,140406,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,21650,-1450,5,-6.28,27617627650,1255257,49.83,22850,23200,21400,30000,16200,23100,22000.72,6.35,0,-36028,25833,24466,23183,21816,20533,23825,21175,135,6900,500,14320,50,1,24179744,5235,35.84,1.54,12,5.19,604.00,14030.00,38450,20240122,-43.69,12490,20231114,73.34,38450,-43.69,20240122,14080,53.76,20240104,38450,-43.69,20240122,13500,60.37,20231213,5.90,N,030520,500,134 억,,1535628,N,N,433,N,00,N
20241121,130403,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,21550,-1550,5,-6.71,22058434800,999624,39.68,22850,23200,21400,30000,16200,23100,22065.72,6.35,0,-54692,25833,24466,23183,21816,20533,23825,21175,135,6900,500,14320,50,1,24179744,5211,35.68,1.54,12,4.13,604.00,14030.00,38450,20240122,-43.95,12490,20231114,72.54,38450,-43.95,20240122,14080,53.05,20240104,38450,-43.95,20240122,13500,59.63,20231213,5.90,N,030520,500,134 억,,1535628,N,N,433,N,00,N
20241121,120403,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,21600,-1500,5,-6.49,18605074400,839090,33.31,22850,23200,21550,30000,16200,23100,22171.84,6.35,0,-73130,25833,24466,23183,21816,20533,23825,21175,135,6900,500,14320,50,1,24179744,5223,35.76,1.54,12,3.47,604.00,14030.00,38450,20240122,-43.82,12490,20231114,72.94,38450,-43.82,20240122,14080,53.41,20240104,38450,-43.82,20240122,13500,60.00,20231213,5.90,N,030520,500,134 억,,1535628,N,N,433,N,00,N
20241121,110402,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,21850,-1250,5,-5.41,13887365200,621723,24.68,22850,23200,21800,30000,16200,23100,22335.70,6.35,0,-29054,25833,24466,23183,21816,20533,23825,21175,135,6900,500,14320,50,1,24179744,5283,36.18,1.56,12,2.57,604.00,14030.00,38450,20240122,-43.17,12490,20231114,74.94,38450,-43.17,20240122,14080,55.18,20240104,38450,-43.17,20240122,13500,61.85,20231213,5.90,N,030520,500,134 억,,1535628,N,N,433,N,00,N
20241121,100406,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,22050,-1050,5,-4.55,9447866500,419607,16.66,22850,23200,22000,30000,16200,23100,22514.63,6.35,0,-25718,25833,24466,23183,21816,20533,23825,21175,135,6900,500,14320,50,1,24179744,5332,36.51,1.57,12,1.74,604.00,14030.00,38450,20240122,-42.65,12490,20231114,76.54,38450,-42.65,20240122,14080,56.61,20240104,38450,-42.65,20240122,13500,63.33,20231213,5.90,N,030520,500,134 억,,1535628,N,N,433,N,00,N
20241121,090404,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23050,-50,5,-0.22,1056609550,45863,1.82,22850,23200,22800,30000,16200,23100,23037.05,6.35,0,-5278,25833,24466,23183,21816,20533,23825,21175,135,6900,500,14320,50,1,24179744,5573,38.16,1.64,12,0.19,604.00,14030.00,38450,20240122,-40.05,12490,20231114,84.55,38450,-40.05,20240122,14080,63.71,20240104,38450,-40.05,20240122,13500,70.74,20231213,5.90,N,030520,500,134 억,,1535628,N,N,433,N,00,N
20241120,160402,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23100,-900,5,-3.75,57159138650,2493813,109.60,23900,24550,21900,31200,16800,24000,22918.00,5.84,0,148584,25400,24700,23800,23100,22200,25050,23450,135,7200,500,14880,50,1,24179744,5586,38.25,1.65,12,10.31,604.00,14030.00,38450,20240122,-39.92,12470,20231113,85.24,38450,-39.92,20240122,14080,64.06,20240104,38450,-39.92,20240122,13500,71.11,20231213,5.23,N,030520,500,134 억,,1411887,N,N,433,N,00,N
20241120,150408,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23000,-1000,5,-4.17,55293952200,2412896,106.05,23900,24550,21900,31200,16800,24000,22913.65,5.84,0,131016,25400,24700,23800,23100,22200,25050,23450,135,7200,500,14880,50,1,24179744,5561,38.08,1.64,12,9.98,604.00,14030.00,38450,20240122,-40.18,12470,20231113,84.44,38450,-40.18,20240122,14080,63.35,20240104,38450,-40.18,20240122,13500,70.37,20231213,5.23,N,030520,500,134 억,,1411887,N,N,1,N,00,N
20241120,140407,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23400,-600,5,-2.50,48689727150,2129882,93.61,23900,24550,21900,31200,16800,24000,22857.48,5.84,0,98082,25400,24700,23800,23100,22200,25050,23450,135,7200,500,14880,50,1,24179744,5658,38.74,1.67,12,8.81,604.00,14030.00,38450,20240122,-39.14,12470,20231113,87.65,38450,-39.14,20240122,14080,66.19,20240104,38450,-39.14,20240122,13500,73.33,20231213,5.23,N,030520,500,134 억,,1411887,N,N,1,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 20241121 160359 55 40.00 KSQ150 출판.매체 N N N Y 40 N 21600 -1500 5 -6.49 32607147150 1485209 58.95 22850 23200 21400 30000 16200 23100 21954.83 6.35 0 7663 25833 24466 23183 21816 20533 23825 21175 135 6900 500 14320 50 1 24179744 5223 35.76 1.54 12 6.14 604.00 14030.00 38450 20240122 -43.82 12490 20231114 72.94 38450 -43.82 20240122 14080 53.41 20240104 38450 -43.82 20240122 13500 60.00 20231213 5.90 N 030520 500 134 억 1535628 N N 2 N 00 N
3 20241121 150407 55 40.00 KSQ150 출판.매체 N N N Y 40 N 21700 -1400 5 -6.06 30981082600 1410111 55.97 22850 23200 21400 30000 16200 23100 21969.89 6.35 0 -8153 25833 24466 23183 21816 20533 23825 21175 135 6900 500 14320 50 1 24179744 5247 35.93 1.55 12 5.83 604.00 14030.00 38450 20240122 -43.56 12490 20231114 73.74 38450 -43.56 20240122 14080 54.12 20240104 38450 -43.56 20240122 13500 60.74 20231213 5.90 N 030520 500 134 억 1535628 N N 433 N 00 N
4 20241121 140406 55 40.00 KSQ150 출판.매체 N N N Y 40 N 21650 -1450 5 -6.28 27617627650 1255257 49.83 22850 23200 21400 30000 16200 23100 22000.72 6.35 0 -36028 25833 24466 23183 21816 20533 23825 21175 135 6900 500 14320 50 1 24179744 5235 35.84 1.54 12 5.19 604.00 14030.00 38450 20240122 -43.69 12490 20231114 73.34 38450 -43.69 20240122 14080 53.76 20240104 38450 -43.69 20240122 13500 60.37 20231213 5.90 N 030520 500 134 억 1535628 N N 433 N 00 N
5 20241121 130403 55 40.00 KSQ150 출판.매체 N N N Y 40 N 21550 -1550 5 -6.71 22058434800 999624 39.68 22850 23200 21400 30000 16200 23100 22065.72 6.35 0 -54692 25833 24466 23183 21816 20533 23825 21175 135 6900 500 14320 50 1 24179744 5211 35.68 1.54 12 4.13 604.00 14030.00 38450 20240122 -43.95 12490 20231114 72.54 38450 -43.95 20240122 14080 53.05 20240104 38450 -43.95 20240122 13500 59.63 20231213 5.90 N 030520 500 134 억 1535628 N N 433 N 00 N
6 20241121 120403 55 40.00 KSQ150 출판.매체 N N N Y 40 N 21600 -1500 5 -6.49 18605074400 839090 33.31 22850 23200 21550 30000 16200 23100 22171.84 6.35 0 -73130 25833 24466 23183 21816 20533 23825 21175 135 6900 500 14320 50 1 24179744 5223 35.76 1.54 12 3.47 604.00 14030.00 38450 20240122 -43.82 12490 20231114 72.94 38450 -43.82 20240122 14080 53.41 20240104 38450 -43.82 20240122 13500 60.00 20231213 5.90 N 030520 500 134 억 1535628 N N 433 N 00 N
7 20241121 110402 55 40.00 KSQ150 출판.매체 N N N Y 40 N 21850 -1250 5 -5.41 13887365200 621723 24.68 22850 23200 21800 30000 16200 23100 22335.70 6.35 0 -29054 25833 24466 23183 21816 20533 23825 21175 135 6900 500 14320 50 1 24179744 5283 36.18 1.56 12 2.57 604.00 14030.00 38450 20240122 -43.17 12490 20231114 74.94 38450 -43.17 20240122 14080 55.18 20240104 38450 -43.17 20240122 13500 61.85 20231213 5.90 N 030520 500 134 억 1535628 N N 433 N 00 N
8 20241121 100406 55 40.00 KSQ150 출판.매체 N N N Y 40 N 22050 -1050 5 -4.55 9447866500 419607 16.66 22850 23200 22000 30000 16200 23100 22514.63 6.35 0 -25718 25833 24466 23183 21816 20533 23825 21175 135 6900 500 14320 50 1 24179744 5332 36.51 1.57 12 1.74 604.00 14030.00 38450 20240122 -42.65 12490 20231114 76.54 38450 -42.65 20240122 14080 56.61 20240104 38450 -42.65 20240122 13500 63.33 20231213 5.90 N 030520 500 134 억 1535628 N N 433 N 00 N
9 20241121 090404 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23050 -50 5 -0.22 1056609550 45863 1.82 22850 23200 22800 30000 16200 23100 23037.05 6.35 0 -5278 25833 24466 23183 21816 20533 23825 21175 135 6900 500 14320 50 1 24179744 5573 38.16 1.64 12 0.19 604.00 14030.00 38450 20240122 -40.05 12490 20231114 84.55 38450 -40.05 20240122 14080 63.71 20240104 38450 -40.05 20240122 13500 70.74 20231213 5.90 N 030520 500 134 억 1535628 N N 433 N 00 N
10 20241120 160402 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23100 -900 5 -3.75 57159138650 2493813 109.60 23900 24550 21900 31200 16800 24000 22918.00 5.84 0 148584 25400 24700 23800 23100 22200 25050 23450 135 7200 500 14880 50 1 24179744 5586 38.25 1.65 12 10.31 604.00 14030.00 38450 20240122 -39.92 12470 20231113 85.24 38450 -39.92 20240122 14080 64.06 20240104 38450 -39.92 20240122 13500 71.11 20231213 5.23 N 030520 500 134 억 1411887 N N 433 N 00 N
11 20241120 150408 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23000 -1000 5 -4.17 55293952200 2412896 106.05 23900 24550 21900 31200 16800 24000 22913.65 5.84 0 131016 25400 24700 23800 23100 22200 25050 23450 135 7200 500 14880 50 1 24179744 5561 38.08 1.64 12 9.98 604.00 14030.00 38450 20240122 -40.18 12470 20231113 84.44 38450 -40.18 20240122 14080 63.35 20240104 38450 -40.18 20240122 13500 70.37 20231213 5.23 N 030520 500 134 억 1411887 N N 1 N 00 N
12 20241120 140407 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23400 -600 5 -2.50 48689727150 2129882 93.61 23900 24550 21900 31200 16800 24000 22857.48 5.84 0 98082 25400 24700 23800 23100 22200 25050 23450 135 7200 500 14880 50 1 24179744 5658 38.74 1.67 12 8.81 604.00 14030.00 38450 20240122 -39.14 12470 20231113 87.65 38450 -39.14 20240122 14080 66.19 20240104 38450 -39.14 20240122 13500 73.33 20231213 5.23 N 030520 500 134 억 1411887 N N 1 N 00 N