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
225570/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
20241121,160949,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13740,-30,5,-0.22,3880918130,282627,137.93,13850,13870,13610,17900,9640,13770,13731.53,4.48,0,24288,14076,13922,13776,13622,13476,13850,13550,329,4130,500,9630,10,1,65860174,9049,79.88,3.05,12,0.43,172.00,4505.00,30950,20240809,-55.61,12570,20240416,9.31,30950,-55.61,20240809,12570,9.31,20240416,30950,-55.61,20240809,12570,9.31,20240416,2.59,N,225570,500,329 억,,2953415,N,N,126,N,00,N
20241121,151010,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13720,-50,5,-0.36,3714093370,270484,132.00,13850,13870,13610,17900,9640,13770,13731.28,4.48,0,21924,14076,13922,13776,13622,13476,13850,13550,329,4130,500,9630,10,1,65860174,9036,79.77,3.05,12,0.41,172.00,4505.00,30950,20240809,-55.67,12570,20240416,9.15,30950,-55.67,20240809,12570,9.15,20240416,30950,-55.67,20240809,12570,9.15,20240416,2.59,N,225570,500,329 억,,2953415,N,N,467,N,00,N
20241121,141007,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13690,-80,5,-0.58,3154612940,229836,112.16,13850,13870,13610,17900,9640,13770,13725.49,4.48,0,15485,14076,13922,13776,13622,13476,13850,13550,329,4130,500,9630,10,1,65860174,9016,79.59,3.04,12,0.35,172.00,4505.00,30950,20240809,-55.77,12570,20240416,8.91,30950,-55.77,20240809,12570,8.91,20240416,30950,-55.77,20240809,12570,8.91,20240416,2.59,N,225570,500,329 억,,2953415,N,N,467,N,00,N
20241121,131000,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13800,30,2,0.22,2683148970,195565,95.44,13850,13870,13610,17900,9640,13770,13719.97,4.48,0,11249,14076,13922,13776,13622,13476,13850,13550,329,4130,500,9630,10,1,65860174,9089,80.23,3.06,12,0.30,172.00,4505.00,30950,20240809,-55.41,12570,20240416,9.79,30950,-55.41,20240809,12570,9.79,20240416,30950,-55.41,20240809,12570,9.79,20240416,2.59,N,225570,500,329 억,,2953415,N,N,467,N,00,N
20241121,121001,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13750,-20,5,-0.15,2151505410,156967,76.60,13850,13870,13610,17900,9640,13770,13706.72,4.48,0,3811,14076,13922,13776,13622,13476,13850,13550,329,4130,500,9630,10,1,65860174,9056,79.94,3.05,12,0.24,172.00,4505.00,30950,20240809,-55.57,12570,20240416,9.39,30950,-55.57,20240809,12570,9.39,20240416,30950,-55.57,20240809,12570,9.39,20240416,2.59,N,225570,500,329 억,,2953415,N,N,467,N,00,N
20241121,111004,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13660,-110,5,-0.80,1656107280,120817,58.96,13850,13870,13610,17900,9640,13770,13707.54,4.48,0,-12606,14076,13922,13776,13622,13476,13850,13550,329,4130,500,9630,10,1,65860174,8996,79.42,3.03,12,0.18,172.00,4505.00,30950,20240809,-55.86,12570,20240416,8.67,30950,-55.86,20240809,12570,8.67,20240416,30950,-55.86,20240809,12570,8.67,20240416,2.59,N,225570,500,329 억,,2953415,N,N,467,N,00,N
20241121,101004,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13720,-50,5,-0.36,1055118600,76804,37.48,13850,13870,13620,17900,9640,13770,13737.79,4.48,0,-14098,14076,13922,13776,13622,13476,13850,13550,329,4130,500,9630,10,1,65860174,9036,79.77,3.05,12,0.12,172.00,4505.00,30950,20240809,-55.67,12570,20240416,9.15,30950,-55.67,20240809,12570,9.15,20240416,30950,-55.67,20240809,12570,9.15,20240416,2.59,N,225570,500,329 억,,2953415,N,N,467,N,00,N
20241121,091006,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13650,-120,5,-0.87,339109850,24633,12.02,13850,13870,13650,17900,9640,13770,13766.48,4.48,0,-14947,14076,13922,13776,13622,13476,13850,13550,329,4130,500,9630,10,1,65860174,8990,79.36,3.03,12,0.04,172.00,4505.00,30950,20240809,-55.90,12570,20240416,8.59,30950,-55.90,20240809,12570,8.59,20240416,30950,-55.90,20240809,12570,8.59,20240416,2.59,N,225570,500,329 억,,2953415,N,N,467,N,00,N
20241120,160956,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13770,-20,5,-0.15,2790135590,203118,83.85,13800,13930,13630,17920,9660,13790,13736.45,4.46,0,13052,14116,13952,13686,13522,13256,14035,13605,329,4130,500,9650,10,1,65860174,9069,80.06,3.06,12,0.31,172.00,4505.00,30950,20240809,-55.51,12570,20240416,9.55,30950,-55.51,20240809,12570,9.55,20240416,30950,-55.51,20240809,12570,9.55,20240416,2.58,N,225570,500,329 억,,2938674,N,N,467,N,00,N
20241120,151009,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13760,-30,5,-0.22,2640748900,192270,79.38,13800,13930,13630,17920,9660,13790,13734.59,4.46,0,10557,14116,13952,13686,13522,13256,14035,13605,329,4130,500,9650,10,1,65860174,9062,80.00,3.05,12,0.29,172.00,4505.00,30950,20240809,-55.54,12570,20240416,9.47,30950,-55.54,20240809,12570,9.47,20240416,30950,-55.54,20240809,12570,9.47,20240416,2.58,N,225570,500,329 억,,2938674,N,N,54,N,00,N
20241120,141011,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13720,-70,5,-0.51,2384605870,173639,71.68,13800,13930,13630,17920,9660,13790,13733.12,4.46,0,7706,14116,13952,13686,13522,13256,14035,13605,329,4130,500,9650,10,1,65860174,9036,79.77,3.05,12,0.26,172.00,4505.00,30950,20240809,-55.67,12570,20240416,9.15,30950,-55.67,20240809,12570,9.15,20240416,30950,-55.67,20240809,12570,9.15,20240416,2.58,N,225570,500,329 억,,2938674,N,N,54,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 160949 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13740 -30 5 -0.22 3880918130 282627 137.93 13850 13870 13610 17900 9640 13770 13731.53 4.48 0 24288 14076 13922 13776 13622 13476 13850 13550 329 4130 500 9630 10 1 65860174 9049 79.88 3.05 12 0.43 172.00 4505.00 30950 20240809 -55.61 12570 20240416 9.31 30950 -55.61 20240809 12570 9.31 20240416 30950 -55.61 20240809 12570 9.31 20240416 2.59 N 225570 500 329 억 2953415 N N 126 N 00 N
3 20241121 151010 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13720 -50 5 -0.36 3714093370 270484 132.00 13850 13870 13610 17900 9640 13770 13731.28 4.48 0 21924 14076 13922 13776 13622 13476 13850 13550 329 4130 500 9630 10 1 65860174 9036 79.77 3.05 12 0.41 172.00 4505.00 30950 20240809 -55.67 12570 20240416 9.15 30950 -55.67 20240809 12570 9.15 20240416 30950 -55.67 20240809 12570 9.15 20240416 2.59 N 225570 500 329 억 2953415 N N 467 N 00 N
4 20241121 141007 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13690 -80 5 -0.58 3154612940 229836 112.16 13850 13870 13610 17900 9640 13770 13725.49 4.48 0 15485 14076 13922 13776 13622 13476 13850 13550 329 4130 500 9630 10 1 65860174 9016 79.59 3.04 12 0.35 172.00 4505.00 30950 20240809 -55.77 12570 20240416 8.91 30950 -55.77 20240809 12570 8.91 20240416 30950 -55.77 20240809 12570 8.91 20240416 2.59 N 225570 500 329 억 2953415 N N 467 N 00 N
5 20241121 131000 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13800 30 2 0.22 2683148970 195565 95.44 13850 13870 13610 17900 9640 13770 13719.97 4.48 0 11249 14076 13922 13776 13622 13476 13850 13550 329 4130 500 9630 10 1 65860174 9089 80.23 3.06 12 0.30 172.00 4505.00 30950 20240809 -55.41 12570 20240416 9.79 30950 -55.41 20240809 12570 9.79 20240416 30950 -55.41 20240809 12570 9.79 20240416 2.59 N 225570 500 329 억 2953415 N N 467 N 00 N
6 20241121 121001 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13750 -20 5 -0.15 2151505410 156967 76.60 13850 13870 13610 17900 9640 13770 13706.72 4.48 0 3811 14076 13922 13776 13622 13476 13850 13550 329 4130 500 9630 10 1 65860174 9056 79.94 3.05 12 0.24 172.00 4505.00 30950 20240809 -55.57 12570 20240416 9.39 30950 -55.57 20240809 12570 9.39 20240416 30950 -55.57 20240809 12570 9.39 20240416 2.59 N 225570 500 329 억 2953415 N N 467 N 00 N
7 20241121 111004 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13660 -110 5 -0.80 1656107280 120817 58.96 13850 13870 13610 17900 9640 13770 13707.54 4.48 0 -12606 14076 13922 13776 13622 13476 13850 13550 329 4130 500 9630 10 1 65860174 8996 79.42 3.03 12 0.18 172.00 4505.00 30950 20240809 -55.86 12570 20240416 8.67 30950 -55.86 20240809 12570 8.67 20240416 30950 -55.86 20240809 12570 8.67 20240416 2.59 N 225570 500 329 억 2953415 N N 467 N 00 N
8 20241121 101004 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13720 -50 5 -0.36 1055118600 76804 37.48 13850 13870 13620 17900 9640 13770 13737.79 4.48 0 -14098 14076 13922 13776 13622 13476 13850 13550 329 4130 500 9630 10 1 65860174 9036 79.77 3.05 12 0.12 172.00 4505.00 30950 20240809 -55.67 12570 20240416 9.15 30950 -55.67 20240809 12570 9.15 20240416 30950 -55.67 20240809 12570 9.15 20240416 2.59 N 225570 500 329 억 2953415 N N 467 N 00 N
9 20241121 091006 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13650 -120 5 -0.87 339109850 24633 12.02 13850 13870 13650 17900 9640 13770 13766.48 4.48 0 -14947 14076 13922 13776 13622 13476 13850 13550 329 4130 500 9630 10 1 65860174 8990 79.36 3.03 12 0.04 172.00 4505.00 30950 20240809 -55.90 12570 20240416 8.59 30950 -55.90 20240809 12570 8.59 20240416 30950 -55.90 20240809 12570 8.59 20240416 2.59 N 225570 500 329 억 2953415 N N 467 N 00 N
10 20241120 160956 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13770 -20 5 -0.15 2790135590 203118 83.85 13800 13930 13630 17920 9660 13790 13736.45 4.46 0 13052 14116 13952 13686 13522 13256 14035 13605 329 4130 500 9650 10 1 65860174 9069 80.06 3.06 12 0.31 172.00 4505.00 30950 20240809 -55.51 12570 20240416 9.55 30950 -55.51 20240809 12570 9.55 20240416 30950 -55.51 20240809 12570 9.55 20240416 2.58 N 225570 500 329 억 2938674 N N 467 N 00 N
11 20241120 151009 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13760 -30 5 -0.22 2640748900 192270 79.38 13800 13930 13630 17920 9660 13790 13734.59 4.46 0 10557 14116 13952 13686 13522 13256 14035 13605 329 4130 500 9650 10 1 65860174 9062 80.00 3.05 12 0.29 172.00 4505.00 30950 20240809 -55.54 12570 20240416 9.47 30950 -55.54 20240809 12570 9.47 20240416 30950 -55.54 20240809 12570 9.47 20240416 2.58 N 225570 500 329 억 2938674 N N 54 N 00 N
12 20241120 141011 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13720 -70 5 -0.51 2384605870 173639 71.68 13800 13930 13630 17920 9660 13790 13733.12 4.46 0 7706 14116 13952 13686 13522 13256 14035 13605 329 4130 500 9650 10 1 65860174 9036 79.77 3.05 12 0.26 172.00 4505.00 30950 20240809 -55.67 12570 20240416 9.15 30950 -55.67 20240809 12570 9.15 20240416 30950 -55.67 20240809 12570 9.15 20240416 2.58 N 225570 500 329 억 2938674 N N 54 N 00 N