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
194480/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
20241121,160909,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30900,-150,5,-0.48,1209777150,38865,118.85,31500,31800,30850,40350,21750,31050,31128.64,6.92,0,-1514,32116,31582,31316,30782,30516,31450,30650,60,9300,500,22350,50,1,12040650,3721,-7.42,2.16,12,0.32,-4162.00,14319.00,76300,20240626,-59.50,28700,20241114,7.67,76300,-59.50,20240626,28700,7.67,20241114,76300,-59.50,20240626,28700,7.67,20241114,1.39,N,194480,500,60 억,,833187,N,N,41,N,00,N
20241121,150928,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30950,-100,5,-0.32,1118508600,35914,109.83,31500,31800,30850,40350,21750,31050,31144.10,6.92,0,-1003,32116,31582,31316,30782,30516,31450,30650,60,9300,500,22350,50,1,12040650,3727,-7.44,2.16,12,0.30,-4162.00,14319.00,76300,20240626,-59.44,28700,20241114,7.84,76300,-59.44,20240626,28700,7.84,20241114,76300,-59.44,20240626,28700,7.84,20241114,1.39,N,194480,500,60 억,,833187,N,N,149,N,00,N
20241121,140926,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31050,0,3,0.00,894045350,28681,87.71,31500,31800,30850,40350,21750,31050,31172.06,6.92,0,-1078,32116,31582,31316,30782,30516,31450,30650,60,9300,500,22350,50,1,12040650,3739,-7.46,2.17,12,0.24,-4162.00,14319.00,76300,20240626,-59.31,28700,20241114,8.19,76300,-59.31,20240626,28700,8.19,20241114,76300,-59.31,20240626,28700,8.19,20241114,1.39,N,194480,500,60 억,,833187,N,N,149,N,00,N
20241121,130919,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31150,100,2,0.32,749441650,24045,73.53,31500,31800,30850,40350,21750,31050,31168.32,6.92,0,-919,32116,31582,31316,30782,30516,31450,30650,60,9300,500,22350,50,1,12040650,3751,-7.48,2.18,12,0.20,-4162.00,14319.00,76300,20240626,-59.17,28700,20241114,8.54,76300,-59.17,20240626,28700,8.54,20241114,76300,-59.17,20240626,28700,8.54,20241114,1.39,N,194480,500,60 억,,833187,N,N,149,N,00,N
20241121,120919,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31050,0,3,0.00,640495250,20539,62.81,31500,31800,30850,40350,21750,31050,31184.38,6.92,0,-560,32116,31582,31316,30782,30516,31450,30650,60,9300,500,22350,50,1,12040650,3739,-7.46,2.17,12,0.17,-4162.00,14319.00,76300,20240626,-59.31,28700,20241114,8.19,76300,-59.31,20240626,28700,8.19,20241114,76300,-59.31,20240626,28700,8.19,20241114,1.39,N,194480,500,60 억,,833187,N,N,149,N,00,N
20241121,110922,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30950,-100,5,-0.32,507877100,16253,49.70,31500,31800,30850,40350,21750,31050,31248.27,6.92,0,-288,32116,31582,31316,30782,30516,31450,30650,60,9300,500,22350,50,1,12040650,3727,-7.44,2.16,12,0.13,-4162.00,14319.00,76300,20240626,-59.44,28700,20241114,7.84,76300,-59.44,20240626,28700,7.84,20241114,76300,-59.44,20240626,28700,7.84,20241114,1.39,N,194480,500,60 억,,833187,N,N,149,N,00,N
20241121,100923,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31150,100,2,0.32,315931250,10059,30.76,31500,31800,30950,40350,21750,31050,31408.00,6.92,0,1741,32116,31582,31316,30782,30516,31450,30650,60,9300,500,22350,50,1,12040650,3751,-7.48,2.18,12,0.08,-4162.00,14319.00,76300,20240626,-59.17,28700,20241114,8.54,76300,-59.17,20240626,28700,8.54,20241114,76300,-59.17,20240626,28700,8.54,20241114,1.39,N,194480,500,60 억,,833187,N,N,149,N,00,N
20241121,090923,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31050,0,3,0.00,22670450,728,2.23,31500,31500,31000,40350,21750,31050,31141.36,6.92,0,396,32116,31582,31316,30782,30516,31450,30650,60,9300,500,22350,50,1,12040650,3739,-7.46,2.17,12,0.01,-4162.00,14319.00,76300,20240626,-59.31,28700,20241114,8.19,76300,-59.31,20240626,28700,8.19,20241114,76300,-59.31,20240626,28700,8.19,20241114,1.39,N,194480,500,60 억,,833187,N,N,149,N,00,N
20241120,160915,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31050,-650,5,-2.05,1015805650,32401,92.08,31700,31850,31050,41200,22200,31700,31351.41,6.95,0,-7346,32500,32100,31550,31150,30600,32300,31350,60,9500,500,22820,50,1,12040650,3739,-7.46,2.17,12,0.27,-4162.00,14319.00,76300,20240626,-59.31,28700,20241114,8.19,76300,-59.31,20240626,28700,8.19,20241114,76300,-59.31,20240626,28700,8.19,20241114,1.40,N,194480,500,60 억,,836829,N,N,149,N,00,N
20241120,150926,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31200,-500,5,-1.58,892677400,28447,80.84,31700,31850,31150,41200,22200,31700,31380.37,6.95,0,-6466,32500,32100,31550,31150,30600,32300,31350,60,9500,500,22820,50,1,12040650,3757,-7.50,2.18,12,0.24,-4162.00,14319.00,76300,20240626,-59.11,28700,20241114,8.71,76300,-59.11,20240626,28700,8.71,20241114,76300,-59.11,20240626,28700,8.71,20241114,1.40,N,194480,500,60 억,,836829,N,N,11,N,00,N
20241120,140928,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31350,-350,5,-1.10,672820300,21406,60.83,31700,31850,31200,41200,22200,31700,31431.39,6.95,0,-6892,32500,32100,31550,31150,30600,32300,31350,60,9500,500,22820,50,1,12040650,3775,-7.53,2.19,12,0.18,-4162.00,14319.00,76300,20240626,-58.91,28700,20241114,9.23,76300,-58.91,20240626,28700,9.23,20241114,76300,-58.91,20240626,28700,9.23,20241114,1.40,N,194480,500,60 억,,836829,N,N,11,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 160909 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30900 -150 5 -0.48 1209777150 38865 118.85 31500 31800 30850 40350 21750 31050 31128.64 6.92 0 -1514 32116 31582 31316 30782 30516 31450 30650 60 9300 500 22350 50 1 12040650 3721 -7.42 2.16 12 0.32 -4162.00 14319.00 76300 20240626 -59.50 28700 20241114 7.67 76300 -59.50 20240626 28700 7.67 20241114 76300 -59.50 20240626 28700 7.67 20241114 1.39 N 194480 500 60 억 833187 N N 41 N 00 N
3 20241121 150928 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30950 -100 5 -0.32 1118508600 35914 109.83 31500 31800 30850 40350 21750 31050 31144.10 6.92 0 -1003 32116 31582 31316 30782 30516 31450 30650 60 9300 500 22350 50 1 12040650 3727 -7.44 2.16 12 0.30 -4162.00 14319.00 76300 20240626 -59.44 28700 20241114 7.84 76300 -59.44 20240626 28700 7.84 20241114 76300 -59.44 20240626 28700 7.84 20241114 1.39 N 194480 500 60 억 833187 N N 149 N 00 N
4 20241121 140926 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31050 0 3 0.00 894045350 28681 87.71 31500 31800 30850 40350 21750 31050 31172.06 6.92 0 -1078 32116 31582 31316 30782 30516 31450 30650 60 9300 500 22350 50 1 12040650 3739 -7.46 2.17 12 0.24 -4162.00 14319.00 76300 20240626 -59.31 28700 20241114 8.19 76300 -59.31 20240626 28700 8.19 20241114 76300 -59.31 20240626 28700 8.19 20241114 1.39 N 194480 500 60 억 833187 N N 149 N 00 N
5 20241121 130919 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31150 100 2 0.32 749441650 24045 73.53 31500 31800 30850 40350 21750 31050 31168.32 6.92 0 -919 32116 31582 31316 30782 30516 31450 30650 60 9300 500 22350 50 1 12040650 3751 -7.48 2.18 12 0.20 -4162.00 14319.00 76300 20240626 -59.17 28700 20241114 8.54 76300 -59.17 20240626 28700 8.54 20241114 76300 -59.17 20240626 28700 8.54 20241114 1.39 N 194480 500 60 억 833187 N N 149 N 00 N
6 20241121 120919 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31050 0 3 0.00 640495250 20539 62.81 31500 31800 30850 40350 21750 31050 31184.38 6.92 0 -560 32116 31582 31316 30782 30516 31450 30650 60 9300 500 22350 50 1 12040650 3739 -7.46 2.17 12 0.17 -4162.00 14319.00 76300 20240626 -59.31 28700 20241114 8.19 76300 -59.31 20240626 28700 8.19 20241114 76300 -59.31 20240626 28700 8.19 20241114 1.39 N 194480 500 60 억 833187 N N 149 N 00 N
7 20241121 110922 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30950 -100 5 -0.32 507877100 16253 49.70 31500 31800 30850 40350 21750 31050 31248.27 6.92 0 -288 32116 31582 31316 30782 30516 31450 30650 60 9300 500 22350 50 1 12040650 3727 -7.44 2.16 12 0.13 -4162.00 14319.00 76300 20240626 -59.44 28700 20241114 7.84 76300 -59.44 20240626 28700 7.84 20241114 76300 -59.44 20240626 28700 7.84 20241114 1.39 N 194480 500 60 억 833187 N N 149 N 00 N
8 20241121 100923 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31150 100 2 0.32 315931250 10059 30.76 31500 31800 30950 40350 21750 31050 31408.00 6.92 0 1741 32116 31582 31316 30782 30516 31450 30650 60 9300 500 22350 50 1 12040650 3751 -7.48 2.18 12 0.08 -4162.00 14319.00 76300 20240626 -59.17 28700 20241114 8.54 76300 -59.17 20240626 28700 8.54 20241114 76300 -59.17 20240626 28700 8.54 20241114 1.39 N 194480 500 60 억 833187 N N 149 N 00 N
9 20241121 090923 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31050 0 3 0.00 22670450 728 2.23 31500 31500 31000 40350 21750 31050 31141.36 6.92 0 396 32116 31582 31316 30782 30516 31450 30650 60 9300 500 22350 50 1 12040650 3739 -7.46 2.17 12 0.01 -4162.00 14319.00 76300 20240626 -59.31 28700 20241114 8.19 76300 -59.31 20240626 28700 8.19 20241114 76300 -59.31 20240626 28700 8.19 20241114 1.39 N 194480 500 60 억 833187 N N 149 N 00 N
10 20241120 160915 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31050 -650 5 -2.05 1015805650 32401 92.08 31700 31850 31050 41200 22200 31700 31351.41 6.95 0 -7346 32500 32100 31550 31150 30600 32300 31350 60 9500 500 22820 50 1 12040650 3739 -7.46 2.17 12 0.27 -4162.00 14319.00 76300 20240626 -59.31 28700 20241114 8.19 76300 -59.31 20240626 28700 8.19 20241114 76300 -59.31 20240626 28700 8.19 20241114 1.40 N 194480 500 60 억 836829 N N 149 N 00 N
11 20241120 150926 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31200 -500 5 -1.58 892677400 28447 80.84 31700 31850 31150 41200 22200 31700 31380.37 6.95 0 -6466 32500 32100 31550 31150 30600 32300 31350 60 9500 500 22820 50 1 12040650 3757 -7.50 2.18 12 0.24 -4162.00 14319.00 76300 20240626 -59.11 28700 20241114 8.71 76300 -59.11 20240626 28700 8.71 20241114 76300 -59.11 20240626 28700 8.71 20241114 1.40 N 194480 500 60 억 836829 N N 11 N 00 N
12 20241120 140928 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31350 -350 5 -1.10 672820300 21406 60.83 31700 31850 31200 41200 22200 31700 31431.39 6.95 0 -6892 32500 32100 31550 31150 30600 32300 31350 60 9500 500 22820 50 1 12040650 3775 -7.53 2.19 12 0.18 -4162.00 14319.00 76300 20240626 -58.91 28700 20241114 9.23 76300 -58.91 20240626 28700 9.23 20241114 76300 -58.91 20240626 28700 9.23 20241114 1.40 N 194480 500 60 억 836829 N N 11 N 00 N