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
058970/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
20241121,160544,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,64500,-3200,5,-4.73,13699813800,209335,137.20,67700,68600,64000,88000,47400,67700,65444.53,4.63,0,64836,72500,70100,68100,65700,63700,69100,64700,63,20300,500,47390,100,1,11853718,7646,-27.04,25.55,12,1.77,-2385.00,2524.00,84200,20240123,-23.40,37900,20240808,70.18,84200,-23.40,20240123,37900,70.18,20240808,84200,-23.40,20240123,37900,70.18,20240808,3.40,N,058970,500,62 억,,548808,N,N,36,N,00,N
20241121,150555,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,64600,-3100,5,-4.58,13259723500,202520,132.74,67700,68600,64000,88000,47400,67700,65473.65,4.63,0,60977,72500,70100,68100,65700,63700,69100,64700,63,20300,500,47390,100,1,11853718,7658,-27.09,25.59,12,1.71,-2385.00,2524.00,84200,20240123,-23.28,37900,20240808,70.45,84200,-23.28,20240123,37900,70.45,20240808,84200,-23.28,20240123,37900,70.45,20240808,3.40,N,058970,500,62 억,,548808,N,N,165,N,00,N
20241121,140555,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,65400,-2300,5,-3.40,11054541800,168446,110.40,67700,68600,64000,88000,47400,67700,65626.62,4.63,0,41843,72500,70100,68100,65700,63700,69100,64700,63,20300,500,47390,100,1,11853718,7752,-27.42,25.91,12,1.42,-2385.00,2524.00,84200,20240123,-22.33,37900,20240808,72.56,84200,-22.33,20240123,37900,72.56,20240808,84200,-22.33,20240123,37900,72.56,20240808,3.40,N,058970,500,62 억,,548808,N,N,165,N,00,N
20241121,130549,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66400,-1300,5,-1.92,9534218800,145253,95.20,67700,68600,64000,88000,47400,67700,65638.70,4.63,0,35234,72500,70100,68100,65700,63700,69100,64700,63,20300,500,47390,100,1,11853718,7871,-27.84,26.31,12,1.23,-2385.00,2524.00,84200,20240123,-21.14,37900,20240808,75.20,84200,-21.14,20240123,37900,75.20,20240808,84200,-21.14,20240123,37900,75.20,20240808,3.40,N,058970,500,62 억,,548808,N,N,165,N,00,N
20241121,120549,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,64300,-3400,5,-5.02,7957268700,121044,79.34,67700,68600,64000,88000,47400,67700,65738.65,4.63,0,33229,72500,70100,68100,65700,63700,69100,64700,63,20300,500,47390,100,1,11853718,7622,-26.96,25.48,12,1.02,-2385.00,2524.00,84200,20240123,-23.63,37900,20240808,69.66,84200,-23.63,20240123,37900,69.66,20240808,84200,-23.63,20240123,37900,69.66,20240808,3.40,N,058970,500,62 억,,548808,N,N,165,N,00,N
20241121,110550,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,65600,-2100,5,-3.10,6728821900,102167,66.96,67700,68600,64000,88000,47400,67700,65861.01,4.63,0,24786,72500,70100,68100,65700,63700,69100,64700,63,20300,500,47390,100,1,11853718,7776,-27.51,25.99,12,0.86,-2385.00,2524.00,84200,20240123,-22.09,37900,20240808,73.09,84200,-22.09,20240123,37900,73.09,20240808,84200,-22.09,20240123,37900,73.09,20240808,3.40,N,058970,500,62 억,,548808,N,N,165,N,00,N
20241121,100553,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,65900,-1800,5,-2.66,3268696400,48895,32.05,67700,68600,65800,88000,47400,67700,66851.34,4.63,0,8403,72500,70100,68100,65700,63700,69100,64700,63,20300,500,47390,100,1,11853718,7812,-27.63,26.11,12,0.41,-2385.00,2524.00,84200,20240123,-21.73,37900,20240808,73.88,84200,-21.73,20240123,37900,73.88,20240808,84200,-21.73,20240123,37900,73.88,20240808,3.40,N,058970,500,62 억,,548808,N,N,165,N,00,N
20241121,090553,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67800,100,2,0.15,268021700,3948,2.59,67700,68600,67100,88000,47400,67700,67887.97,4.63,0,232,72500,70100,68100,65700,63700,69100,64700,63,20300,500,47390,100,1,11853718,8037,-28.43,26.86,12,0.03,-2385.00,2524.00,84200,20240123,-19.48,37900,20240808,78.89,84200,-19.48,20240123,37900,78.89,20240808,84200,-19.48,20240123,37900,78.89,20240808,3.40,N,058970,500,62 억,,548808,N,N,165,N,00,N
20241120,160546,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67700,-1700,5,-2.45,10298084500,152354,62.75,69400,70500,66100,90200,48600,69400,67592.94,4.37,0,32548,74333,71866,68933,66466,63533,73100,67700,63,20800,500,48580,100,1,11853718,8025,-28.39,26.82,12,1.29,-2385.00,2524.00,84200,20240123,-19.60,37900,20240808,78.63,84200,-19.60,20240123,37900,78.63,20240808,84200,-19.60,20240123,37900,78.63,20240808,3.04,N,058970,500,62 억,,517563,N,N,165,N,00,N
20241120,150556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67400,-2000,5,-2.88,9814814700,145199,59.80,69400,70500,66100,90200,48600,69400,67595.48,4.37,0,30170,74333,71866,68933,66466,63533,73100,67700,63,20800,500,48580,100,1,11853718,7989,-28.26,26.70,12,1.22,-2385.00,2524.00,84200,20240123,-19.95,37900,20240808,77.84,84200,-19.95,20240123,37900,77.84,20240808,84200,-19.95,20240123,37900,77.84,20240808,3.04,N,058970,500,62 억,,517563,N,N,133,N,00,N
20241120,140556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68000,-1400,5,-2.02,8667507800,128321,52.85,69400,70500,66100,90200,48600,69400,67545.37,4.37,0,26719,74333,71866,68933,66466,63533,73100,67700,63,20800,500,48580,100,1,11853718,8061,-28.51,26.94,12,1.08,-2385.00,2524.00,84200,20240123,-19.24,37900,20240808,79.42,84200,-19.24,20240123,37900,79.42,20240808,84200,-19.24,20240123,37900,79.42,20240808,3.04,N,058970,500,62 억,,517563,N,N,133,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 160544 55 40.00 KSQ150 출판.매체 N N N Y 40 N 64500 -3200 5 -4.73 13699813800 209335 137.20 67700 68600 64000 88000 47400 67700 65444.53 4.63 0 64836 72500 70100 68100 65700 63700 69100 64700 63 20300 500 47390 100 1 11853718 7646 -27.04 25.55 12 1.77 -2385.00 2524.00 84200 20240123 -23.40 37900 20240808 70.18 84200 -23.40 20240123 37900 70.18 20240808 84200 -23.40 20240123 37900 70.18 20240808 3.40 N 058970 500 62 억 548808 N N 36 N 00 N
3 20241121 150555 55 40.00 KSQ150 출판.매체 N N N Y 40 N 64600 -3100 5 -4.58 13259723500 202520 132.74 67700 68600 64000 88000 47400 67700 65473.65 4.63 0 60977 72500 70100 68100 65700 63700 69100 64700 63 20300 500 47390 100 1 11853718 7658 -27.09 25.59 12 1.71 -2385.00 2524.00 84200 20240123 -23.28 37900 20240808 70.45 84200 -23.28 20240123 37900 70.45 20240808 84200 -23.28 20240123 37900 70.45 20240808 3.40 N 058970 500 62 억 548808 N N 165 N 00 N
4 20241121 140555 55 40.00 KSQ150 출판.매체 N N N Y 40 N 65400 -2300 5 -3.40 11054541800 168446 110.40 67700 68600 64000 88000 47400 67700 65626.62 4.63 0 41843 72500 70100 68100 65700 63700 69100 64700 63 20300 500 47390 100 1 11853718 7752 -27.42 25.91 12 1.42 -2385.00 2524.00 84200 20240123 -22.33 37900 20240808 72.56 84200 -22.33 20240123 37900 72.56 20240808 84200 -22.33 20240123 37900 72.56 20240808 3.40 N 058970 500 62 억 548808 N N 165 N 00 N
5 20241121 130549 55 40.00 KSQ150 출판.매체 N N N Y 40 N 66400 -1300 5 -1.92 9534218800 145253 95.20 67700 68600 64000 88000 47400 67700 65638.70 4.63 0 35234 72500 70100 68100 65700 63700 69100 64700 63 20300 500 47390 100 1 11853718 7871 -27.84 26.31 12 1.23 -2385.00 2524.00 84200 20240123 -21.14 37900 20240808 75.20 84200 -21.14 20240123 37900 75.20 20240808 84200 -21.14 20240123 37900 75.20 20240808 3.40 N 058970 500 62 억 548808 N N 165 N 00 N
6 20241121 120549 55 40.00 KSQ150 출판.매체 N N N Y 40 N 64300 -3400 5 -5.02 7957268700 121044 79.34 67700 68600 64000 88000 47400 67700 65738.65 4.63 0 33229 72500 70100 68100 65700 63700 69100 64700 63 20300 500 47390 100 1 11853718 7622 -26.96 25.48 12 1.02 -2385.00 2524.00 84200 20240123 -23.63 37900 20240808 69.66 84200 -23.63 20240123 37900 69.66 20240808 84200 -23.63 20240123 37900 69.66 20240808 3.40 N 058970 500 62 억 548808 N N 165 N 00 N
7 20241121 110550 55 40.00 KSQ150 출판.매체 N N N Y 40 N 65600 -2100 5 -3.10 6728821900 102167 66.96 67700 68600 64000 88000 47400 67700 65861.01 4.63 0 24786 72500 70100 68100 65700 63700 69100 64700 63 20300 500 47390 100 1 11853718 7776 -27.51 25.99 12 0.86 -2385.00 2524.00 84200 20240123 -22.09 37900 20240808 73.09 84200 -22.09 20240123 37900 73.09 20240808 84200 -22.09 20240123 37900 73.09 20240808 3.40 N 058970 500 62 억 548808 N N 165 N 00 N
8 20241121 100553 55 40.00 KSQ150 출판.매체 N N N Y 40 N 65900 -1800 5 -2.66 3268696400 48895 32.05 67700 68600 65800 88000 47400 67700 66851.34 4.63 0 8403 72500 70100 68100 65700 63700 69100 64700 63 20300 500 47390 100 1 11853718 7812 -27.63 26.11 12 0.41 -2385.00 2524.00 84200 20240123 -21.73 37900 20240808 73.88 84200 -21.73 20240123 37900 73.88 20240808 84200 -21.73 20240123 37900 73.88 20240808 3.40 N 058970 500 62 억 548808 N N 165 N 00 N
9 20241121 090553 55 40.00 KSQ150 출판.매체 N N N Y 40 N 67800 100 2 0.15 268021700 3948 2.59 67700 68600 67100 88000 47400 67700 67887.97 4.63 0 232 72500 70100 68100 65700 63700 69100 64700 63 20300 500 47390 100 1 11853718 8037 -28.43 26.86 12 0.03 -2385.00 2524.00 84200 20240123 -19.48 37900 20240808 78.89 84200 -19.48 20240123 37900 78.89 20240808 84200 -19.48 20240123 37900 78.89 20240808 3.40 N 058970 500 62 억 548808 N N 165 N 00 N
10 20241120 160546 55 40.00 KSQ150 출판.매체 N N N Y 40 N 67700 -1700 5 -2.45 10298084500 152354 62.75 69400 70500 66100 90200 48600 69400 67592.94 4.37 0 32548 74333 71866 68933 66466 63533 73100 67700 63 20800 500 48580 100 1 11853718 8025 -28.39 26.82 12 1.29 -2385.00 2524.00 84200 20240123 -19.60 37900 20240808 78.63 84200 -19.60 20240123 37900 78.63 20240808 84200 -19.60 20240123 37900 78.63 20240808 3.04 N 058970 500 62 억 517563 N N 165 N 00 N
11 20241120 150556 55 40.00 KSQ150 출판.매체 N N N Y 40 N 67400 -2000 5 -2.88 9814814700 145199 59.80 69400 70500 66100 90200 48600 69400 67595.48 4.37 0 30170 74333 71866 68933 66466 63533 73100 67700 63 20800 500 48580 100 1 11853718 7989 -28.26 26.70 12 1.22 -2385.00 2524.00 84200 20240123 -19.95 37900 20240808 77.84 84200 -19.95 20240123 37900 77.84 20240808 84200 -19.95 20240123 37900 77.84 20240808 3.04 N 058970 500 62 억 517563 N N 133 N 00 N
12 20241120 140556 55 40.00 KSQ150 출판.매체 N N N Y 40 N 68000 -1400 5 -2.02 8667507800 128321 52.85 69400 70500 66100 90200 48600 69400 67545.37 4.37 0 26719 74333 71866 68933 66466 63533 73100 67700 63 20800 500 48580 100 1 11853718 8061 -28.51 26.94 12 1.08 -2385.00 2524.00 84200 20240123 -19.24 37900 20240808 79.42 84200 -19.24 20240123 37900 79.42 20240808 84200 -19.24 20240123 37900 79.42 20240808 3.04 N 058970 500 62 억 517563 N N 133 N 00 N