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
067160/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
20241121,160608,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,96600,0,3,0.00,5161501500,52514,133.00,96900,100000,96200,125500,67700,96600,98292.65,34.67,0,3718,100066,98332,96866,95132,93666,99200,96000,57,28900,500,67620,100,1,11494767,11104,14.89,3.32,12,0.46,6489.00,29091.00,143800,20240711,-32.82,63200,20231127,52.85,143800,-32.82,20240711,82300,17.38,20240103,143800,-32.82,20240711,63200,52.85,20231127,1.43,N,067160,500,57 억,,3984780,N,N,55,N,00,N
20241121,150621,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97000,400,2,0.41,4918015600,49996,126.62,96900,100000,96200,125500,67700,96600,98368.18,34.67,0,3382,100066,98332,96866,95132,93666,99200,96000,57,28900,500,67620,100,1,11494767,11150,14.95,3.33,12,0.43,6489.00,29091.00,143800,20240711,-32.55,63200,20231127,53.48,143800,-32.55,20240711,82300,17.86,20240103,143800,-32.55,20240711,63200,53.48,20231127,1.43,N,067160,500,57 억,,3984780,N,N,137,N,00,N
20241121,140621,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97300,700,2,0.72,4318339000,43825,110.99,96900,100000,96200,125500,67700,96600,98535.97,34.67,0,3377,100066,98332,96866,95132,93666,99200,96000,57,28900,500,67620,100,1,11494767,11184,14.99,3.34,12,0.38,6489.00,29091.00,143800,20240711,-32.34,63200,20231127,53.96,143800,-32.34,20240711,82300,18.23,20240103,143800,-32.34,20240711,63200,53.96,20231127,1.43,N,067160,500,57 억,,3984780,N,N,137,N,00,N
20241121,130613,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,98300,1700,2,1.76,3827796300,38789,98.24,96900,100000,96200,125500,67700,96600,98682.52,34.67,0,3583,100066,98332,96866,95132,93666,99200,96000,57,28900,500,67620,100,1,11494767,11299,15.15,3.38,12,0.34,6489.00,29091.00,143800,20240711,-31.64,63200,20231127,55.54,143800,-31.64,20240711,82300,19.44,20240103,143800,-31.64,20240711,63200,55.54,20231127,1.43,N,067160,500,57 억,,3984780,N,N,137,N,00,N
20241121,120615,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,98200,1600,2,1.66,3363070700,34060,86.26,96900,100000,96200,125500,67700,96600,98739.60,34.67,0,4580,100066,98332,96866,95132,93666,99200,96000,57,28900,500,67620,100,1,11494767,11288,15.13,3.38,12,0.30,6489.00,29091.00,143800,20240711,-31.71,63200,20231127,55.38,143800,-31.71,20240711,82300,19.32,20240103,143800,-31.71,20240711,63200,55.38,20231127,1.43,N,067160,500,57 억,,3984780,N,N,137,N,00,N
20241121,110615,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,98500,1900,2,1.97,2892314800,29267,74.12,96900,100000,96200,125500,67700,96600,98825.12,34.67,0,6506,100066,98332,96866,95132,93666,99200,96000,57,28900,500,67620,100,1,11494767,11322,15.18,3.39,12,0.25,6489.00,29091.00,143800,20240711,-31.50,63200,20231127,55.85,143800,-31.50,20240711,82300,19.68,20240103,143800,-31.50,20240711,63200,55.85,20231127,1.43,N,067160,500,57 억,,3984780,N,N,137,N,00,N
20241121,100618,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,99300,2700,2,2.80,2255932300,22814,57.78,96900,100000,96200,125500,67700,96600,98883.68,34.67,0,8443,100066,98332,96866,95132,93666,99200,96000,57,28900,500,67620,100,1,11494767,11414,15.30,3.41,12,0.20,6489.00,29091.00,143800,20240711,-30.95,63200,20231127,57.12,143800,-30.95,20240711,82300,20.66,20240103,143800,-30.95,20240711,63200,57.12,20231127,1.43,N,067160,500,57 억,,3984780,N,N,137,N,00,N
20241121,090617,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,96500,-100,5,-0.10,55051600,569,1.44,96900,98400,96300,125500,67700,96600,96751.49,34.67,0,-257,100066,98332,96866,95132,93666,99200,96000,57,28900,500,67620,100,1,11494767,11092,14.87,3.32,12,0.00,6489.00,29091.00,143800,20240711,-32.89,63200,20231127,52.69,143800,-32.89,20240711,82300,17.25,20240103,143800,-32.89,20240711,63200,52.69,20231127,1.43,N,067160,500,57 억,,3984780,N,N,137,N,00,N
20241120,160611,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,96600,-200,5,-0.21,3827129600,39379,126.89,95400,98600,95400,125800,67800,96800,97188.35,34.58,0,9323,100533,98666,97633,95766,94733,98150,95250,57,29000,500,67760,100,1,11494767,11104,14.89,3.32,12,0.34,6489.00,29091.00,143800,20240711,-32.82,63200,20231127,52.85,143800,-32.82,20240711,82300,17.38,20240103,143800,-32.82,20240711,63200,52.85,20231127,1.41,N,067160,500,57 억,,3974603,N,N,137,N,00,N
20241120,150620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97000,200,2,0.21,3547491400,36493,117.59,95400,98600,95400,125800,67800,96800,97210.19,34.58,0,9116,100533,98666,97633,95766,94733,98150,95250,57,29000,500,67760,100,1,11494767,11150,14.95,3.33,12,0.32,6489.00,29091.00,143800,20240711,-32.55,63200,20231127,53.48,143800,-32.55,20240711,82300,17.86,20240103,143800,-32.55,20240711,63200,53.48,20231127,1.41,N,067160,500,57 억,,3974603,N,N,52,N,00,N
20241120,140620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97000,200,2,0.21,2935045100,30169,97.22,95400,98600,95400,125800,67800,96800,97286.79,34.58,0,7411,100533,98666,97633,95766,94733,98150,95250,57,29000,500,67760,100,1,11494767,11150,14.95,3.33,12,0.26,6489.00,29091.00,143800,20240711,-32.55,63200,20231127,53.48,143800,-32.55,20240711,82300,17.86,20240103,143800,-32.55,20240711,63200,53.48,20231127,1.41,N,067160,500,57 억,,3974603,N,N,52,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 160608 55 40.00 KSQ150 출판.매체 N N N Y 40 N 96600 0 3 0.00 5161501500 52514 133.00 96900 100000 96200 125500 67700 96600 98292.65 34.67 0 3718 100066 98332 96866 95132 93666 99200 96000 57 28900 500 67620 100 1 11494767 11104 14.89 3.32 12 0.46 6489.00 29091.00 143800 20240711 -32.82 63200 20231127 52.85 143800 -32.82 20240711 82300 17.38 20240103 143800 -32.82 20240711 63200 52.85 20231127 1.43 N 067160 500 57 억 3984780 N N 55 N 00 N
3 20241121 150621 55 40.00 KSQ150 출판.매체 N N N Y 40 N 97000 400 2 0.41 4918015600 49996 126.62 96900 100000 96200 125500 67700 96600 98368.18 34.67 0 3382 100066 98332 96866 95132 93666 99200 96000 57 28900 500 67620 100 1 11494767 11150 14.95 3.33 12 0.43 6489.00 29091.00 143800 20240711 -32.55 63200 20231127 53.48 143800 -32.55 20240711 82300 17.86 20240103 143800 -32.55 20240711 63200 53.48 20231127 1.43 N 067160 500 57 억 3984780 N N 137 N 00 N
4 20241121 140621 55 40.00 KSQ150 출판.매체 N N N Y 40 N 97300 700 2 0.72 4318339000 43825 110.99 96900 100000 96200 125500 67700 96600 98535.97 34.67 0 3377 100066 98332 96866 95132 93666 99200 96000 57 28900 500 67620 100 1 11494767 11184 14.99 3.34 12 0.38 6489.00 29091.00 143800 20240711 -32.34 63200 20231127 53.96 143800 -32.34 20240711 82300 18.23 20240103 143800 -32.34 20240711 63200 53.96 20231127 1.43 N 067160 500 57 억 3984780 N N 137 N 00 N
5 20241121 130613 55 40.00 KSQ150 출판.매체 N N N Y 40 N 98300 1700 2 1.76 3827796300 38789 98.24 96900 100000 96200 125500 67700 96600 98682.52 34.67 0 3583 100066 98332 96866 95132 93666 99200 96000 57 28900 500 67620 100 1 11494767 11299 15.15 3.38 12 0.34 6489.00 29091.00 143800 20240711 -31.64 63200 20231127 55.54 143800 -31.64 20240711 82300 19.44 20240103 143800 -31.64 20240711 63200 55.54 20231127 1.43 N 067160 500 57 억 3984780 N N 137 N 00 N
6 20241121 120615 55 40.00 KSQ150 출판.매체 N N N Y 40 N 98200 1600 2 1.66 3363070700 34060 86.26 96900 100000 96200 125500 67700 96600 98739.60 34.67 0 4580 100066 98332 96866 95132 93666 99200 96000 57 28900 500 67620 100 1 11494767 11288 15.13 3.38 12 0.30 6489.00 29091.00 143800 20240711 -31.71 63200 20231127 55.38 143800 -31.71 20240711 82300 19.32 20240103 143800 -31.71 20240711 63200 55.38 20231127 1.43 N 067160 500 57 억 3984780 N N 137 N 00 N
7 20241121 110615 55 40.00 KSQ150 출판.매체 N N N Y 40 N 98500 1900 2 1.97 2892314800 29267 74.12 96900 100000 96200 125500 67700 96600 98825.12 34.67 0 6506 100066 98332 96866 95132 93666 99200 96000 57 28900 500 67620 100 1 11494767 11322 15.18 3.39 12 0.25 6489.00 29091.00 143800 20240711 -31.50 63200 20231127 55.85 143800 -31.50 20240711 82300 19.68 20240103 143800 -31.50 20240711 63200 55.85 20231127 1.43 N 067160 500 57 억 3984780 N N 137 N 00 N
8 20241121 100618 55 40.00 KSQ150 출판.매체 N N N Y 40 N 99300 2700 2 2.80 2255932300 22814 57.78 96900 100000 96200 125500 67700 96600 98883.68 34.67 0 8443 100066 98332 96866 95132 93666 99200 96000 57 28900 500 67620 100 1 11494767 11414 15.30 3.41 12 0.20 6489.00 29091.00 143800 20240711 -30.95 63200 20231127 57.12 143800 -30.95 20240711 82300 20.66 20240103 143800 -30.95 20240711 63200 57.12 20231127 1.43 N 067160 500 57 억 3984780 N N 137 N 00 N
9 20241121 090617 55 40.00 KSQ150 출판.매체 N N N Y 40 N 96500 -100 5 -0.10 55051600 569 1.44 96900 98400 96300 125500 67700 96600 96751.49 34.67 0 -257 100066 98332 96866 95132 93666 99200 96000 57 28900 500 67620 100 1 11494767 11092 14.87 3.32 12 0.00 6489.00 29091.00 143800 20240711 -32.89 63200 20231127 52.69 143800 -32.89 20240711 82300 17.25 20240103 143800 -32.89 20240711 63200 52.69 20231127 1.43 N 067160 500 57 억 3984780 N N 137 N 00 N
10 20241120 160611 55 40.00 KSQ150 출판.매체 N N N Y 40 N 96600 -200 5 -0.21 3827129600 39379 126.89 95400 98600 95400 125800 67800 96800 97188.35 34.58 0 9323 100533 98666 97633 95766 94733 98150 95250 57 29000 500 67760 100 1 11494767 11104 14.89 3.32 12 0.34 6489.00 29091.00 143800 20240711 -32.82 63200 20231127 52.85 143800 -32.82 20240711 82300 17.38 20240103 143800 -32.82 20240711 63200 52.85 20231127 1.41 N 067160 500 57 억 3974603 N N 137 N 00 N
11 20241120 150620 55 40.00 KSQ150 출판.매체 N N N Y 40 N 97000 200 2 0.21 3547491400 36493 117.59 95400 98600 95400 125800 67800 96800 97210.19 34.58 0 9116 100533 98666 97633 95766 94733 98150 95250 57 29000 500 67760 100 1 11494767 11150 14.95 3.33 12 0.32 6489.00 29091.00 143800 20240711 -32.55 63200 20231127 53.48 143800 -32.55 20240711 82300 17.86 20240103 143800 -32.55 20240711 63200 53.48 20231127 1.41 N 067160 500 57 억 3974603 N N 52 N 00 N
12 20241120 140620 55 40.00 KSQ150 출판.매체 N N N Y 40 N 97000 200 2 0.21 2935045100 30169 97.22 95400 98600 95400 125800 67800 96800 97286.79 34.58 0 7411 100533 98666 97633 95766 94733 98150 95250 57 29000 500 67760 100 1 11494767 11150 14.95 3.33 12 0.26 6489.00 29091.00 143800 20240711 -32.55 63200 20231127 53.48 143800 -32.55 20240711 82300 17.86 20240103 143800 -32.55 20240711 63200 53.48 20231127 1.41 N 067160 500 57 억 3974603 N N 52 N 00 N