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
095660/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
20241121,160723,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19510,170,2,0.88,916085480,47132,89.63,19650,19690,19240,25100,13540,19340,19436.59,9.37,0,-717,19966,19652,19426,19112,18886,19540,19000,110,5760,500,14310,10,1,21856816,4264,8.83,0.80,12,0.22,2209.00,24485.00,29150,20231207,-33.07,17550,20240805,11.17,28700,-32.02,20240202,17550,11.17,20240805,29150,-33.07,20231207,17550,11.17,20240805,2.60,N,095660,500,110 억,,2048353,N,N,125,N,00,N
20241121,150738,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19440,100,2,0.52,833650230,42889,81.56,19650,19690,19240,25100,13540,19340,19437.39,9.37,0,-993,19966,19652,19426,19112,18886,19540,19000,110,5760,500,14310,10,1,21856816,4249,8.80,0.79,12,0.20,2209.00,24485.00,29150,20231207,-33.31,17550,20240805,10.77,28700,-32.26,20240202,17550,10.77,20240805,29150,-33.31,20231207,17550,10.77,20240805,2.60,N,095660,500,110 억,,2048353,N,N,258,N,00,N
20241121,140739,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19480,140,2,0.72,686130830,35329,67.18,19650,19690,19240,25100,13540,19340,19421.18,9.37,0,-1714,19966,19652,19426,19112,18886,19540,19000,110,5760,500,14310,10,1,21856816,4258,8.82,0.80,12,0.16,2209.00,24485.00,29150,20231207,-33.17,17550,20240805,11.00,28700,-32.13,20240202,17550,11.00,20240805,29150,-33.17,20231207,17550,11.00,20240805,2.60,N,095660,500,110 억,,2048353,N,N,258,N,00,N
20241121,130730,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19430,90,2,0.47,616137920,31734,60.34,19650,19690,19240,25100,13540,19340,19415.70,9.37,0,-2178,19966,19652,19426,19112,18886,19540,19000,110,5760,500,14310,10,1,21856816,4247,8.80,0.79,12,0.15,2209.00,24485.00,29150,20231207,-33.34,17550,20240805,10.71,28700,-32.30,20240202,17550,10.71,20240805,29150,-33.34,20231207,17550,10.71,20240805,2.60,N,095660,500,110 억,,2048353,N,N,258,N,00,N
20241121,120731,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19430,90,2,0.47,589035990,30338,57.69,19650,19690,19240,25100,13540,19340,19415.78,9.37,0,-1821,19966,19652,19426,19112,18886,19540,19000,110,5760,500,14310,10,1,21856816,4247,8.80,0.79,12,0.14,2209.00,24485.00,29150,20231207,-33.34,17550,20240805,10.71,28700,-32.30,20240202,17550,10.71,20240805,29150,-33.34,20231207,17550,10.71,20240805,2.60,N,095660,500,110 억,,2048353,N,N,258,N,00,N
20241121,110733,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19430,90,2,0.47,519035570,26733,50.83,19650,19690,19240,25100,13540,19340,19415.54,9.37,0,-1232,19966,19652,19426,19112,18886,19540,19000,110,5760,500,14310,10,1,21856816,4247,8.80,0.79,12,0.12,2209.00,24485.00,29150,20231207,-33.34,17550,20240805,10.71,28700,-32.30,20240202,17550,10.71,20240805,29150,-33.34,20231207,17550,10.71,20240805,2.60,N,095660,500,110 억,,2048353,N,N,258,N,00,N
20241121,100734,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19410,70,2,0.36,438487770,22577,42.93,19650,19690,19240,25100,13540,19340,19421.88,9.37,0,-2024,19966,19652,19426,19112,18886,19540,19000,110,5760,500,14310,10,1,21856816,4242,8.79,0.79,12,0.10,2209.00,24485.00,29150,20231207,-33.41,17550,20240805,10.60,28700,-32.37,20240202,17550,10.60,20240805,29150,-33.41,20231207,17550,10.60,20240805,2.60,N,095660,500,110 억,,2048353,N,N,258,N,00,N
20241121,090735,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19310,-30,5,-0.16,40661010,2098,3.99,19650,19690,19300,25100,13540,19340,19380.84,9.37,0,-1253,19966,19652,19426,19112,18886,19540,19000,110,5760,500,14310,10,1,21856816,4221,8.74,0.79,12,0.01,2209.00,24485.00,29150,20231207,-33.76,17550,20240805,10.03,28700,-32.72,20240202,17550,10.03,20240805,29150,-33.76,20231207,17550,10.03,20240805,2.60,N,095660,500,110 억,,2048353,N,N,258,N,00,N
20241120,160727,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19340,-20,5,-0.10,1021547430,52557,76.16,19360,19740,19200,25150,13560,19360,19436.94,9.36,0,-4225,19980,19670,19420,19110,18860,19545,18985,110,5790,500,14320,10,1,21856816,4227,8.76,0.79,12,0.24,2209.00,24485.00,29250,20231113,-33.88,17550,20240805,10.20,28700,-32.61,20240202,17550,10.20,20240805,29150,-33.65,20231207,17550,10.20,20240805,2.61,N,095660,500,110 억,,2045145,N,N,258,N,00,N
20241120,150737,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19370,10,2,0.05,971134450,49953,72.39,19360,19740,19200,25150,13560,19360,19440.96,9.36,0,-3360,19980,19670,19420,19110,18860,19545,18985,110,5790,500,14320,10,1,21856816,4234,8.77,0.79,12,0.23,2209.00,24485.00,29250,20231113,-33.78,17550,20240805,10.37,28700,-32.51,20240202,17550,10.37,20240805,29150,-33.55,20231207,17550,10.37,20240805,2.61,N,095660,500,110 억,,2045145,N,N,35,N,00,N
20241120,140739,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19360,0,3,0.00,926281170,47638,69.04,19360,19740,19200,25150,13560,19360,19444.17,9.36,0,-2395,19980,19670,19420,19110,18860,19545,18985,110,5790,500,14320,10,1,21856816,4231,8.76,0.79,12,0.22,2209.00,24485.00,29250,20231113,-33.81,17550,20240805,10.31,28700,-32.54,20240202,17550,10.31,20240805,29150,-33.58,20231207,17550,10.31,20240805,2.61,N,095660,500,110 억,,2045145,N,N,35,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 160723 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19510 170 2 0.88 916085480 47132 89.63 19650 19690 19240 25100 13540 19340 19436.59 9.37 0 -717 19966 19652 19426 19112 18886 19540 19000 110 5760 500 14310 10 1 21856816 4264 8.83 0.80 12 0.22 2209.00 24485.00 29150 20231207 -33.07 17550 20240805 11.17 28700 -32.02 20240202 17550 11.17 20240805 29150 -33.07 20231207 17550 11.17 20240805 2.60 N 095660 500 110 억 2048353 N N 125 N 00 N
3 20241121 150738 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19440 100 2 0.52 833650230 42889 81.56 19650 19690 19240 25100 13540 19340 19437.39 9.37 0 -993 19966 19652 19426 19112 18886 19540 19000 110 5760 500 14310 10 1 21856816 4249 8.80 0.79 12 0.20 2209.00 24485.00 29150 20231207 -33.31 17550 20240805 10.77 28700 -32.26 20240202 17550 10.77 20240805 29150 -33.31 20231207 17550 10.77 20240805 2.60 N 095660 500 110 억 2048353 N N 258 N 00 N
4 20241121 140739 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19480 140 2 0.72 686130830 35329 67.18 19650 19690 19240 25100 13540 19340 19421.18 9.37 0 -1714 19966 19652 19426 19112 18886 19540 19000 110 5760 500 14310 10 1 21856816 4258 8.82 0.80 12 0.16 2209.00 24485.00 29150 20231207 -33.17 17550 20240805 11.00 28700 -32.13 20240202 17550 11.00 20240805 29150 -33.17 20231207 17550 11.00 20240805 2.60 N 095660 500 110 억 2048353 N N 258 N 00 N
5 20241121 130730 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19430 90 2 0.47 616137920 31734 60.34 19650 19690 19240 25100 13540 19340 19415.70 9.37 0 -2178 19966 19652 19426 19112 18886 19540 19000 110 5760 500 14310 10 1 21856816 4247 8.80 0.79 12 0.15 2209.00 24485.00 29150 20231207 -33.34 17550 20240805 10.71 28700 -32.30 20240202 17550 10.71 20240805 29150 -33.34 20231207 17550 10.71 20240805 2.60 N 095660 500 110 억 2048353 N N 258 N 00 N
6 20241121 120731 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19430 90 2 0.47 589035990 30338 57.69 19650 19690 19240 25100 13540 19340 19415.78 9.37 0 -1821 19966 19652 19426 19112 18886 19540 19000 110 5760 500 14310 10 1 21856816 4247 8.80 0.79 12 0.14 2209.00 24485.00 29150 20231207 -33.34 17550 20240805 10.71 28700 -32.30 20240202 17550 10.71 20240805 29150 -33.34 20231207 17550 10.71 20240805 2.60 N 095660 500 110 억 2048353 N N 258 N 00 N
7 20241121 110733 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19430 90 2 0.47 519035570 26733 50.83 19650 19690 19240 25100 13540 19340 19415.54 9.37 0 -1232 19966 19652 19426 19112 18886 19540 19000 110 5760 500 14310 10 1 21856816 4247 8.80 0.79 12 0.12 2209.00 24485.00 29150 20231207 -33.34 17550 20240805 10.71 28700 -32.30 20240202 17550 10.71 20240805 29150 -33.34 20231207 17550 10.71 20240805 2.60 N 095660 500 110 억 2048353 N N 258 N 00 N
8 20241121 100734 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19410 70 2 0.36 438487770 22577 42.93 19650 19690 19240 25100 13540 19340 19421.88 9.37 0 -2024 19966 19652 19426 19112 18886 19540 19000 110 5760 500 14310 10 1 21856816 4242 8.79 0.79 12 0.10 2209.00 24485.00 29150 20231207 -33.41 17550 20240805 10.60 28700 -32.37 20240202 17550 10.60 20240805 29150 -33.41 20231207 17550 10.60 20240805 2.60 N 095660 500 110 억 2048353 N N 258 N 00 N
9 20241121 090735 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19310 -30 5 -0.16 40661010 2098 3.99 19650 19690 19300 25100 13540 19340 19380.84 9.37 0 -1253 19966 19652 19426 19112 18886 19540 19000 110 5760 500 14310 10 1 21856816 4221 8.74 0.79 12 0.01 2209.00 24485.00 29150 20231207 -33.76 17550 20240805 10.03 28700 -32.72 20240202 17550 10.03 20240805 29150 -33.76 20231207 17550 10.03 20240805 2.60 N 095660 500 110 억 2048353 N N 258 N 00 N
10 20241120 160727 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19340 -20 5 -0.10 1021547430 52557 76.16 19360 19740 19200 25150 13560 19360 19436.94 9.36 0 -4225 19980 19670 19420 19110 18860 19545 18985 110 5790 500 14320 10 1 21856816 4227 8.76 0.79 12 0.24 2209.00 24485.00 29250 20231113 -33.88 17550 20240805 10.20 28700 -32.61 20240202 17550 10.20 20240805 29150 -33.65 20231207 17550 10.20 20240805 2.61 N 095660 500 110 억 2045145 N N 258 N 00 N
11 20241120 150737 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19370 10 2 0.05 971134450 49953 72.39 19360 19740 19200 25150 13560 19360 19440.96 9.36 0 -3360 19980 19670 19420 19110 18860 19545 18985 110 5790 500 14320 10 1 21856816 4234 8.77 0.79 12 0.23 2209.00 24485.00 29250 20231113 -33.78 17550 20240805 10.37 28700 -32.51 20240202 17550 10.37 20240805 29150 -33.55 20231207 17550 10.37 20240805 2.61 N 095660 500 110 억 2045145 N N 35 N 00 N
12 20241120 140739 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19360 0 3 0.00 926281170 47638 69.04 19360 19740 19200 25150 13560 19360 19444.17 9.36 0 -2395 19980 19670 19420 19110 18860 19545 18985 110 5790 500 14320 10 1 21856816 4231 8.76 0.79 12 0.22 2209.00 24485.00 29250 20231113 -33.81 17550 20240805 10.31 28700 -32.54 20240202 17550 10.31 20240805 29150 -33.58 20231207 17550 10.31 20240805 2.61 N 095660 500 110 억 2045145 N N 35 N 00 N