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
263750/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
20241121,161027,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39900,750,2,1.92,15513822700,388921,159.90,39050,40650,38800,50800,27450,39150,39890.13,7.55,0,47486,40850,40000,38700,37850,36550,40425,38275,66,11650,100,27400,50,1,64247855,25635,168.35,3.37,12,0.61,237.00,11826.00,47650,20240710,-16.26,26600,20240416,50.00,47650,-16.26,20240710,26600,50.00,20240416,47650,-16.26,20240710,26600,50.00,20240416,1.85,N,263750,100,66 억,,4851633,N,N,209,N,00,N
20241121,151048,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,40150,1000,2,2.55,14248974800,357265,146.88,39050,40650,38800,50800,27450,39150,39884.30,7.55,0,49616,40850,40000,38700,37850,36550,40425,38275,66,11650,100,27400,50,1,64247855,25796,169.41,3.40,12,0.56,237.00,11826.00,47650,20240710,-15.74,26600,20240416,50.94,47650,-15.74,20240710,26600,50.94,20240416,47650,-15.74,20240710,26600,50.94,20240416,1.85,N,263750,100,66 억,,4851633,N,N,762,N,00,N
20241121,141045,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,40550,1400,2,3.58,12328346400,309746,127.35,39050,40650,38800,50800,27450,39150,39802.30,7.55,0,53051,40850,40000,38700,37850,36550,40425,38275,66,11650,100,27400,50,1,64247855,26053,171.10,3.43,12,0.48,237.00,11826.00,47650,20240710,-14.90,26600,20240416,52.44,47650,-14.90,20240710,26600,52.44,20240416,47650,-14.90,20240710,26600,52.44,20240416,1.85,N,263750,100,66 억,,4851633,N,N,762,N,00,N
20241121,131038,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39950,800,2,2.04,8011587500,202678,83.33,39050,40000,38800,50800,27450,39150,39529.38,7.55,0,15679,40850,40000,38700,37850,36550,40425,38275,66,11650,100,27400,50,1,64247855,25667,168.57,3.38,12,0.32,237.00,11826.00,47650,20240710,-16.16,26600,20240416,50.19,47650,-16.16,20240710,26600,50.19,20240416,47650,-16.16,20240710,26600,50.19,20240416,1.85,N,263750,100,66 억,,4851633,N,N,762,N,00,N
20241121,121039,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39600,450,2,1.15,6897648200,174705,71.83,39050,39950,38800,50800,27450,39150,39482.44,7.55,0,13373,40850,40000,38700,37850,36550,40425,38275,66,11650,100,27400,50,1,64247855,25442,167.09,3.35,12,0.27,237.00,11826.00,47650,20240710,-16.89,26600,20240416,48.87,47650,-16.89,20240710,26600,48.87,20240416,47650,-16.89,20240710,26600,48.87,20240416,1.85,N,263750,100,66 억,,4851633,N,N,762,N,00,N
20241121,111043,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39650,500,2,1.28,4853394850,123236,50.67,39050,39850,38800,50800,27450,39150,39383.68,7.55,0,-11919,40850,40000,38700,37850,36550,40425,38275,66,11650,100,27400,50,1,64247855,25474,167.30,3.35,12,0.19,237.00,11826.00,47650,20240710,-16.79,26600,20240416,49.06,47650,-16.79,20240710,26600,49.06,20240416,47650,-16.79,20240710,26600,49.06,20240416,1.85,N,263750,100,66 억,,4851633,N,N,762,N,00,N
20241121,101041,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39350,200,2,0.51,2769233000,70306,28.91,39050,39850,38800,50800,27450,39150,39389.63,7.55,0,-13,40850,40000,38700,37850,36550,40425,38275,66,11650,100,27400,50,1,64247855,25282,166.03,3.33,12,0.11,237.00,11826.00,47650,20240710,-17.42,26600,20240416,47.93,47650,-17.42,20240710,26600,47.93,20240416,47650,-17.42,20240710,26600,47.93,20240416,1.85,N,263750,100,66 억,,4851633,N,N,762,N,00,N
20241121,091043,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38800,-350,5,-0.89,485012400,12441,5.11,39050,39200,38800,50800,27450,39150,38979.62,7.55,0,-1267,40850,40000,38700,37850,36550,40425,38275,66,11650,100,27400,50,1,64247855,24928,163.71,3.28,12,0.02,237.00,11826.00,47650,20240710,-18.57,26600,20240416,45.86,47650,-18.57,20240710,26600,45.86,20240416,47650,-18.57,20240710,26600,45.86,20240416,1.85,N,263750,100,66 억,,4851633,N,N,762,N,00,N
20241120,161034,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39150,1650,2,4.40,9222761350,240841,97.43,37500,39550,37400,48750,26250,37500,38293.38,7.53,0,12109,39333,38416,37833,36916,36333,38125,36625,66,11250,100,26250,50,1,64247855,25153,165.19,3.31,12,0.37,237.00,11826.00,47650,20240710,-17.84,26600,20240416,47.18,47650,-17.84,20240710,26600,47.18,20240416,47650,-17.84,20240710,26600,47.18,20240416,1.82,N,263750,100,66 억,,4840088,N,N,762,N,00,N
20241120,151047,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39100,1600,2,4.27,8821076300,230575,93.28,37500,39550,37400,48750,26250,37500,38257.13,7.53,0,13401,39333,38416,37833,36916,36333,38125,36625,66,11250,100,26250,50,1,64247855,25121,164.98,3.31,12,0.36,237.00,11826.00,47650,20240710,-17.94,26600,20240416,46.99,47650,-17.94,20240710,26600,46.99,20240416,47650,-17.94,20240710,26600,46.99,20240416,1.82,N,263750,100,66 억,,4840088,N,N,136,N,00,N
20241120,141050,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38000,500,2,1.33,5392487400,142617,57.70,37500,38300,37400,48750,26250,37500,37811.15,7.53,0,7862,39333,38416,37833,36916,36333,38125,36625,66,11250,100,26250,50,1,64247855,24414,160.34,3.21,12,0.22,237.00,11826.00,47650,20240710,-20.25,26600,20240416,42.86,47650,-20.25,20240710,26600,42.86,20240416,47650,-20.25,20240710,26600,42.86,20240416,1.82,N,263750,100,66 억,,4840088,N,N,136,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 161027 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39900 750 2 1.92 15513822700 388921 159.90 39050 40650 38800 50800 27450 39150 39890.13 7.55 0 47486 40850 40000 38700 37850 36550 40425 38275 66 11650 100 27400 50 1 64247855 25635 168.35 3.37 12 0.61 237.00 11826.00 47650 20240710 -16.26 26600 20240416 50.00 47650 -16.26 20240710 26600 50.00 20240416 47650 -16.26 20240710 26600 50.00 20240416 1.85 N 263750 100 66 억 4851633 N N 209 N 00 N
3 20241121 151048 55 30.00 KSQ150 출판.매체 N N N Y 40 N 40150 1000 2 2.55 14248974800 357265 146.88 39050 40650 38800 50800 27450 39150 39884.30 7.55 0 49616 40850 40000 38700 37850 36550 40425 38275 66 11650 100 27400 50 1 64247855 25796 169.41 3.40 12 0.56 237.00 11826.00 47650 20240710 -15.74 26600 20240416 50.94 47650 -15.74 20240710 26600 50.94 20240416 47650 -15.74 20240710 26600 50.94 20240416 1.85 N 263750 100 66 억 4851633 N N 762 N 00 N
4 20241121 141045 55 30.00 KSQ150 출판.매체 N N N Y 40 N 40550 1400 2 3.58 12328346400 309746 127.35 39050 40650 38800 50800 27450 39150 39802.30 7.55 0 53051 40850 40000 38700 37850 36550 40425 38275 66 11650 100 27400 50 1 64247855 26053 171.10 3.43 12 0.48 237.00 11826.00 47650 20240710 -14.90 26600 20240416 52.44 47650 -14.90 20240710 26600 52.44 20240416 47650 -14.90 20240710 26600 52.44 20240416 1.85 N 263750 100 66 억 4851633 N N 762 N 00 N
5 20241121 131038 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39950 800 2 2.04 8011587500 202678 83.33 39050 40000 38800 50800 27450 39150 39529.38 7.55 0 15679 40850 40000 38700 37850 36550 40425 38275 66 11650 100 27400 50 1 64247855 25667 168.57 3.38 12 0.32 237.00 11826.00 47650 20240710 -16.16 26600 20240416 50.19 47650 -16.16 20240710 26600 50.19 20240416 47650 -16.16 20240710 26600 50.19 20240416 1.85 N 263750 100 66 억 4851633 N N 762 N 00 N
6 20241121 121039 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39600 450 2 1.15 6897648200 174705 71.83 39050 39950 38800 50800 27450 39150 39482.44 7.55 0 13373 40850 40000 38700 37850 36550 40425 38275 66 11650 100 27400 50 1 64247855 25442 167.09 3.35 12 0.27 237.00 11826.00 47650 20240710 -16.89 26600 20240416 48.87 47650 -16.89 20240710 26600 48.87 20240416 47650 -16.89 20240710 26600 48.87 20240416 1.85 N 263750 100 66 억 4851633 N N 762 N 00 N
7 20241121 111043 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39650 500 2 1.28 4853394850 123236 50.67 39050 39850 38800 50800 27450 39150 39383.68 7.55 0 -11919 40850 40000 38700 37850 36550 40425 38275 66 11650 100 27400 50 1 64247855 25474 167.30 3.35 12 0.19 237.00 11826.00 47650 20240710 -16.79 26600 20240416 49.06 47650 -16.79 20240710 26600 49.06 20240416 47650 -16.79 20240710 26600 49.06 20240416 1.85 N 263750 100 66 억 4851633 N N 762 N 00 N
8 20241121 101041 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39350 200 2 0.51 2769233000 70306 28.91 39050 39850 38800 50800 27450 39150 39389.63 7.55 0 -13 40850 40000 38700 37850 36550 40425 38275 66 11650 100 27400 50 1 64247855 25282 166.03 3.33 12 0.11 237.00 11826.00 47650 20240710 -17.42 26600 20240416 47.93 47650 -17.42 20240710 26600 47.93 20240416 47650 -17.42 20240710 26600 47.93 20240416 1.85 N 263750 100 66 억 4851633 N N 762 N 00 N
9 20241121 091043 55 30.00 KSQ150 출판.매체 N N N Y 40 N 38800 -350 5 -0.89 485012400 12441 5.11 39050 39200 38800 50800 27450 39150 38979.62 7.55 0 -1267 40850 40000 38700 37850 36550 40425 38275 66 11650 100 27400 50 1 64247855 24928 163.71 3.28 12 0.02 237.00 11826.00 47650 20240710 -18.57 26600 20240416 45.86 47650 -18.57 20240710 26600 45.86 20240416 47650 -18.57 20240710 26600 45.86 20240416 1.85 N 263750 100 66 억 4851633 N N 762 N 00 N
10 20241120 161034 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39150 1650 2 4.40 9222761350 240841 97.43 37500 39550 37400 48750 26250 37500 38293.38 7.53 0 12109 39333 38416 37833 36916 36333 38125 36625 66 11250 100 26250 50 1 64247855 25153 165.19 3.31 12 0.37 237.00 11826.00 47650 20240710 -17.84 26600 20240416 47.18 47650 -17.84 20240710 26600 47.18 20240416 47650 -17.84 20240710 26600 47.18 20240416 1.82 N 263750 100 66 억 4840088 N N 762 N 00 N
11 20241120 151047 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39100 1600 2 4.27 8821076300 230575 93.28 37500 39550 37400 48750 26250 37500 38257.13 7.53 0 13401 39333 38416 37833 36916 36333 38125 36625 66 11250 100 26250 50 1 64247855 25121 164.98 3.31 12 0.36 237.00 11826.00 47650 20240710 -17.94 26600 20240416 46.99 47650 -17.94 20240710 26600 46.99 20240416 47650 -17.94 20240710 26600 46.99 20240416 1.82 N 263750 100 66 억 4840088 N N 136 N 00 N
12 20241120 141050 55 30.00 KSQ150 출판.매체 N N N Y 40 N 38000 500 2 1.33 5392487400 142617 57.70 37500 38300 37400 48750 26250 37500 37811.15 7.53 0 7862 39333 38416 37833 36916 36333 38125 36625 66 11250 100 26250 50 1 64247855 24414 160.34 3.21 12 0.22 237.00 11826.00 47650 20240710 -20.25 26600 20240416 42.86 47650 -20.25 20240710 26600 42.86 20240416 47650 -20.25 20240710 26600 42.86 20240416 1.82 N 263750 100 66 억 4840088 N N 136 N 00 N