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
394280/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
20241121,161217,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10000,-50,5,-0.50,668730310,66634,94.29,10140,10150,9920,13060,7040,10050,10036.01,5.23,0,3831,10336,10192,10016,9872,9696,10105,9785,22,3010,100,7230,10,1,21873757,2187,-14.35,10.43,12,0.30,-697.00,959.00,38800,20240307,-74.23,9580,20241115,4.38,38800,-74.23,20240307,9580,4.38,20241115,38800,-74.23,20240307,9580,4.38,20241115,0.84,N,394280,100,21 억,,1143034,N,N,85,N,00,N
20241121,151239,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10000,-50,5,-0.50,583650330,58123,82.25,10140,10150,9920,13060,7040,10050,10041.64,5.23,0,4893,10336,10192,10016,9872,9696,10105,9785,22,3010,100,7230,10,1,21873757,2187,-14.35,10.43,12,0.27,-697.00,959.00,38800,20240307,-74.23,9580,20241115,4.38,38800,-74.23,20240307,9580,4.38,20241115,38800,-74.23,20240307,9580,4.38,20241115,0.84,N,394280,100,21 억,,1143034,N,N,1145,N,00,N
20241121,141238,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10070,20,2,0.20,509570650,50748,71.81,10140,10150,9920,13060,7040,10050,10041.20,5.23,0,2498,10336,10192,10016,9872,9696,10105,9785,22,3010,100,7230,10,1,21873757,2203,-14.45,10.50,12,0.23,-697.00,959.00,38800,20240307,-74.05,9580,20241115,5.11,38800,-74.05,20240307,9580,5.11,20241115,38800,-74.05,20240307,9580,5.11,20241115,0.84,N,394280,100,21 억,,1143034,N,N,1145,N,00,N
20241121,131229,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10080,30,2,0.30,385646980,38445,54.40,10140,10150,9920,13060,7040,10050,10031.13,5.23,0,-829,10336,10192,10016,9872,9696,10105,9785,22,3010,100,7230,10,1,21873757,2205,-14.46,10.51,12,0.18,-697.00,959.00,38800,20240307,-74.02,9580,20241115,5.22,38800,-74.02,20240307,9580,5.22,20241115,38800,-74.02,20240307,9580,5.22,20241115,0.84,N,394280,100,21 억,,1143034,N,N,1145,N,00,N
20241121,121231,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10040,-10,5,-0.10,326952940,32587,46.11,10140,10150,9920,13060,7040,10050,10033.23,5.23,0,-2155,10336,10192,10016,9872,9696,10105,9785,22,3010,100,7230,10,1,21873757,2196,-14.40,10.47,12,0.15,-697.00,959.00,38800,20240307,-74.12,9580,20241115,4.80,38800,-74.12,20240307,9580,4.80,20241115,38800,-74.12,20240307,9580,4.80,20241115,0.84,N,394280,100,21 억,,1143034,N,N,1145,N,00,N
20241121,111235,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10040,-10,5,-0.10,307447650,30643,43.36,10140,10150,9920,13060,7040,10050,10033.21,5.23,0,-2034,10336,10192,10016,9872,9696,10105,9785,22,3010,100,7230,10,1,21873757,2196,-14.40,10.47,12,0.14,-697.00,959.00,38800,20240307,-74.12,9580,20241115,4.80,38800,-74.12,20240307,9580,4.80,20241115,38800,-74.12,20240307,9580,4.80,20241115,0.84,N,394280,100,21 억,,1143034,N,N,1145,N,00,N
20241121,101234,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10060,10,2,0.10,253245090,25227,35.70,10140,10150,9920,13060,7040,10050,10038.65,5.23,0,-608,10336,10192,10016,9872,9696,10105,9785,22,3010,100,7230,10,1,21873757,2200,-14.43,10.49,12,0.12,-697.00,959.00,38800,20240307,-74.07,9580,20241115,5.01,38800,-74.07,20240307,9580,5.01,20241115,38800,-74.07,20240307,9580,5.01,20241115,0.84,N,394280,100,21 억,,1143034,N,N,1145,N,00,N
20241121,091235,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10120,70,2,0.70,84705810,8493,12.02,10140,10150,9920,13060,7040,10050,9973.60,5.23,0,-3007,10336,10192,10016,9872,9696,10105,9785,22,3010,100,7230,10,1,21873757,2214,-14.52,10.55,12,0.04,-697.00,959.00,38800,20240307,-73.92,9580,20241115,5.64,38800,-73.92,20240307,9580,5.64,20241115,38800,-73.92,20240307,9580,5.64,20241115,0.84,N,394280,100,21 억,,1143034,N,N,1145,N,00,N
20241120,161222,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10050,30,2,0.30,705339550,70538,95.53,10130,10160,9840,13020,7020,10020,9999.42,5.20,0,2685,10233,10126,9983,9876,9733,10055,9805,22,3000,100,7210,10,1,21873757,2198,-14.42,10.48,12,0.32,-697.00,959.00,38800,20240307,-74.10,9580,20241115,4.91,38800,-74.10,20240307,9580,4.91,20241115,38800,-74.10,20240307,9580,4.91,20241115,0.85,N,394280,100,21 억,,1138396,N,N,1145,N,00,N
20241120,151239,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10040,20,2,0.20,643203190,64351,87.15,10130,10160,9840,13020,7020,10020,9995.23,5.20,0,4078,10233,10126,9983,9876,9733,10055,9805,22,3000,100,7210,10,1,21873757,2196,-14.40,10.47,12,0.29,-697.00,959.00,38800,20240307,-74.12,9580,20241115,4.80,38800,-74.12,20240307,9580,4.80,20241115,38800,-74.12,20240307,9580,4.80,20241115,0.85,N,394280,100,21 억,,1138396,N,N,727,N,00,N
20241120,141241,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10060,40,2,0.40,572856120,57357,77.68,10130,10160,9840,13020,7020,10020,9987.55,5.20,0,3405,10233,10126,9983,9876,9733,10055,9805,22,3000,100,7210,10,1,21873757,2200,-14.43,10.49,12,0.26,-697.00,959.00,38800,20240307,-74.07,9580,20241115,5.01,38800,-74.07,20240307,9580,5.01,20241115,38800,-74.07,20240307,9580,5.01,20241115,0.85,N,394280,100,21 억,,1138396,N,N,727,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 161217 57 100.00 KSQ150 출판.매체 N N N N N 10000 -50 5 -0.50 668730310 66634 94.29 10140 10150 9920 13060 7040 10050 10036.01 5.23 0 3831 10336 10192 10016 9872 9696 10105 9785 22 3010 100 7230 10 1 21873757 2187 -14.35 10.43 12 0.30 -697.00 959.00 38800 20240307 -74.23 9580 20241115 4.38 38800 -74.23 20240307 9580 4.38 20241115 38800 -74.23 20240307 9580 4.38 20241115 0.84 N 394280 100 21 억 1143034 N N 85 N 00 N
3 20241121 151239 57 100.00 KSQ150 출판.매체 N N N N N 10000 -50 5 -0.50 583650330 58123 82.25 10140 10150 9920 13060 7040 10050 10041.64 5.23 0 4893 10336 10192 10016 9872 9696 10105 9785 22 3010 100 7230 10 1 21873757 2187 -14.35 10.43 12 0.27 -697.00 959.00 38800 20240307 -74.23 9580 20241115 4.38 38800 -74.23 20240307 9580 4.38 20241115 38800 -74.23 20240307 9580 4.38 20241115 0.84 N 394280 100 21 억 1143034 N N 1145 N 00 N
4 20241121 141238 57 100.00 KSQ150 출판.매체 N N N N N 10070 20 2 0.20 509570650 50748 71.81 10140 10150 9920 13060 7040 10050 10041.20 5.23 0 2498 10336 10192 10016 9872 9696 10105 9785 22 3010 100 7230 10 1 21873757 2203 -14.45 10.50 12 0.23 -697.00 959.00 38800 20240307 -74.05 9580 20241115 5.11 38800 -74.05 20240307 9580 5.11 20241115 38800 -74.05 20240307 9580 5.11 20241115 0.84 N 394280 100 21 억 1143034 N N 1145 N 00 N
5 20241121 131229 57 100.00 KSQ150 출판.매체 N N N N N 10080 30 2 0.30 385646980 38445 54.40 10140 10150 9920 13060 7040 10050 10031.13 5.23 0 -829 10336 10192 10016 9872 9696 10105 9785 22 3010 100 7230 10 1 21873757 2205 -14.46 10.51 12 0.18 -697.00 959.00 38800 20240307 -74.02 9580 20241115 5.22 38800 -74.02 20240307 9580 5.22 20241115 38800 -74.02 20240307 9580 5.22 20241115 0.84 N 394280 100 21 억 1143034 N N 1145 N 00 N
6 20241121 121231 57 100.00 KSQ150 출판.매체 N N N N N 10040 -10 5 -0.10 326952940 32587 46.11 10140 10150 9920 13060 7040 10050 10033.23 5.23 0 -2155 10336 10192 10016 9872 9696 10105 9785 22 3010 100 7230 10 1 21873757 2196 -14.40 10.47 12 0.15 -697.00 959.00 38800 20240307 -74.12 9580 20241115 4.80 38800 -74.12 20240307 9580 4.80 20241115 38800 -74.12 20240307 9580 4.80 20241115 0.84 N 394280 100 21 억 1143034 N N 1145 N 00 N
7 20241121 111235 57 100.00 KSQ150 출판.매체 N N N N N 10040 -10 5 -0.10 307447650 30643 43.36 10140 10150 9920 13060 7040 10050 10033.21 5.23 0 -2034 10336 10192 10016 9872 9696 10105 9785 22 3010 100 7230 10 1 21873757 2196 -14.40 10.47 12 0.14 -697.00 959.00 38800 20240307 -74.12 9580 20241115 4.80 38800 -74.12 20240307 9580 4.80 20241115 38800 -74.12 20240307 9580 4.80 20241115 0.84 N 394280 100 21 억 1143034 N N 1145 N 00 N
8 20241121 101234 57 100.00 KSQ150 출판.매체 N N N N N 10060 10 2 0.10 253245090 25227 35.70 10140 10150 9920 13060 7040 10050 10038.65 5.23 0 -608 10336 10192 10016 9872 9696 10105 9785 22 3010 100 7230 10 1 21873757 2200 -14.43 10.49 12 0.12 -697.00 959.00 38800 20240307 -74.07 9580 20241115 5.01 38800 -74.07 20240307 9580 5.01 20241115 38800 -74.07 20240307 9580 5.01 20241115 0.84 N 394280 100 21 억 1143034 N N 1145 N 00 N
9 20241121 091235 57 100.00 KSQ150 출판.매체 N N N N N 10120 70 2 0.70 84705810 8493 12.02 10140 10150 9920 13060 7040 10050 9973.60 5.23 0 -3007 10336 10192 10016 9872 9696 10105 9785 22 3010 100 7230 10 1 21873757 2214 -14.52 10.55 12 0.04 -697.00 959.00 38800 20240307 -73.92 9580 20241115 5.64 38800 -73.92 20240307 9580 5.64 20241115 38800 -73.92 20240307 9580 5.64 20241115 0.84 N 394280 100 21 억 1143034 N N 1145 N 00 N
10 20241120 161222 57 100.00 KSQ150 출판.매체 N N N N N 10050 30 2 0.30 705339550 70538 95.53 10130 10160 9840 13020 7020 10020 9999.42 5.20 0 2685 10233 10126 9983 9876 9733 10055 9805 22 3000 100 7210 10 1 21873757 2198 -14.42 10.48 12 0.32 -697.00 959.00 38800 20240307 -74.10 9580 20241115 4.91 38800 -74.10 20240307 9580 4.91 20241115 38800 -74.10 20240307 9580 4.91 20241115 0.85 N 394280 100 21 억 1138396 N N 1145 N 00 N
11 20241120 151239 57 100.00 KSQ150 출판.매체 N N N N N 10040 20 2 0.20 643203190 64351 87.15 10130 10160 9840 13020 7020 10020 9995.23 5.20 0 4078 10233 10126 9983 9876 9733 10055 9805 22 3000 100 7210 10 1 21873757 2196 -14.40 10.47 12 0.29 -697.00 959.00 38800 20240307 -74.12 9580 20241115 4.80 38800 -74.12 20240307 9580 4.80 20241115 38800 -74.12 20240307 9580 4.80 20241115 0.85 N 394280 100 21 억 1138396 N N 727 N 00 N
12 20241120 141241 57 100.00 KSQ150 출판.매체 N N N N N 10060 40 2 0.40 572856120 57357 77.68 10130 10160 9840 13020 7020 10020 9987.55 5.20 0 3405 10233 10126 9983 9876 9733 10055 9805 22 3000 100 7210 10 1 21873757 2200 -14.43 10.49 12 0.26 -697.00 959.00 38800 20240307 -74.07 9580 20241115 5.01 38800 -74.07 20240307 9580 5.01 20241115 38800 -74.07 20240307 9580 5.01 20241115 0.85 N 394280 100 21 억 1138396 N N 727 N 00 N