ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058970/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
20241128,160622,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68000,-3400,5,-4.76,10965786700,157746,35.90,70400,71500,68000,92800,50000,71400,69513.69,4.98,0,-32742,76533,73966,69733,67166,62933,75250,68450,64,21400,500,49980,100,1,12155810,8266,-28.51,26.94,12,1.30,-2385.00,2524.00,84200,20240123,-19.24,37900,20240808,79.42,84200,-19.24,20240123,37900,79.42,20240808,84200,-19.24,20240123,37900,79.42,20240808,2.67,N,058970,500,64 억,,604830,N,N,271,N,00,N
20241128,150632,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68400,-3000,5,-4.20,10118536200,145313,33.07,70400,71500,68100,92800,50000,71400,69628.06,4.98,0,-27706,76533,73966,69733,67166,62933,75250,68450,64,21400,500,49980,100,1,12155810,8315,-28.68,27.10,12,1.20,-2385.00,2524.00,84200,20240123,-18.76,37900,20240808,80.47,84200,-18.76,20240123,37900,80.47,20240808,84200,-18.76,20240123,37900,80.47,20240808,2.67,N,058970,500,64 억,,604830,N,N,86,N,00,N
20241128,140631,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68800,-2600,5,-3.64,9054567800,129807,29.54,70400,71500,68100,92800,50000,71400,69749.25,4.98,0,-24710,76533,73966,69733,67166,62933,75250,68450,64,21400,500,49980,100,1,12155810,8363,-28.85,27.26,12,1.07,-2385.00,2524.00,84200,20240123,-18.29,37900,20240808,81.53,84200,-18.29,20240123,37900,81.53,20240808,84200,-18.29,20240123,37900,81.53,20240808,2.67,N,058970,500,64 억,,604830,N,N,86,N,00,N
20241128,130628,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68500,-2900,5,-4.06,7954954400,113793,25.90,70400,71500,68300,92800,50000,71400,69902.24,4.98,0,-24182,76533,73966,69733,67166,62933,75250,68450,64,21400,500,49980,100,1,12155810,8327,-28.72,27.14,12,0.94,-2385.00,2524.00,84200,20240123,-18.65,37900,20240808,80.74,84200,-18.65,20240123,37900,80.74,20240808,84200,-18.65,20240123,37900,80.74,20240808,2.67,N,058970,500,64 억,,604830,N,N,86,N,00,N
20241128,120632,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,69800,-1600,5,-2.24,7003840300,100003,22.76,70400,71500,68700,92800,50000,71400,70031.10,4.98,0,-24261,76533,73966,69733,67166,62933,75250,68450,64,21400,500,49980,100,1,12155810,8485,-29.27,27.65,12,0.82,-2385.00,2524.00,84200,20240123,-17.10,37900,20240808,84.17,84200,-17.10,20240123,37900,84.17,20240808,84200,-17.10,20240123,37900,84.17,20240808,2.67,N,058970,500,64 억,,604830,N,N,86,N,00,N
20241128,110634,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,69600,-1800,5,-2.52,6698471900,95618,21.76,70400,71500,68700,92800,50000,71400,70049.14,4.98,0,-22990,76533,73966,69733,67166,62933,75250,68450,64,21400,500,49980,100,1,12155810,8460,-29.18,27.58,12,0.79,-2385.00,2524.00,84200,20240123,-17.34,37900,20240808,83.64,84200,-17.34,20240123,37900,83.64,20240808,84200,-17.34,20240123,37900,83.64,20240808,2.67,N,058970,500,64 억,,604830,N,N,86,N,00,N
20241128,100632,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,70100,-1300,5,-1.82,4733010100,67313,15.32,70400,71500,69500,92800,50000,71400,70307.29,4.98,0,-16500,76533,73966,69733,67166,62933,75250,68450,64,21400,500,49980,100,1,12155810,8521,-29.39,27.77,12,0.55,-2385.00,2524.00,84200,20240123,-16.75,37900,20240808,84.96,84200,-16.75,20240123,37900,84.96,20240808,84200,-16.75,20240123,37900,84.96,20240808,2.67,N,058970,500,64 억,,604830,N,N,86,N,00,N
20241128,090630,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,69800,-1600,5,-2.24,1216586300,17345,3.95,70400,70700,69700,92800,50000,71400,70112.25,4.98,0,-6837,76533,73966,69733,67166,62933,75250,68450,64,21400,500,49980,100,1,12155810,8485,-29.27,27.65,12,0.14,-2385.00,2524.00,84200,20240123,-17.10,37900,20240808,84.17,84200,-17.10,20240123,37900,84.17,20240808,84200,-17.10,20240123,37900,84.17,20240808,2.67,N,058970,500,64 억,,604830,N,N,86,N,00,N
20241127,160615,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,71400,4500,2,6.73,30834213300,438350,469.15,66500,72300,65500,86900,46900,66900,70340.05,5.05,0,-4415,69166,68032,66866,65732,64566,67450,65150,64,20000,500,46830,100,1,12155810,8679,-29.94,28.29,12,3.61,-2385.00,2524.00,84200,20240123,-15.20,37900,20240808,88.39,84200,-15.20,20240123,37900,88.39,20240808,84200,-15.20,20240123,37900,88.39,20240808,2.80,N,058970,500,64 억,,613477,N,N,86,N,00,N
20241127,150627,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,70700,3800,2,5.68,29451075900,418881,448.32,66500,72300,65500,86900,46900,66900,70308.93,5.05,0,-4294,69166,68032,66866,65732,64566,67450,65150,64,20000,500,46830,100,1,12155810,8594,-29.64,28.01,12,3.45,-2385.00,2524.00,84200,20240123,-16.03,37900,20240808,86.54,84200,-16.03,20240123,37900,86.54,20240808,84200,-16.03,20240123,37900,86.54,20240808,2.80,N,058970,500,64 억,,613477,N,N,297,N,00,N
20241127,140627,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,70900,4000,2,5.98,27024092800,384703,411.74,66500,72300,65500,86900,46900,66900,70246.64,5.05,0,5745,69166,68032,66866,65732,64566,67450,65150,64,20000,500,46830,100,1,12155810,8618,-29.73,28.09,12,3.16,-2385.00,2524.00,84200,20240123,-15.80,37900,20240808,87.07,84200,-15.80,20240123,37900,87.07,20240808,84200,-15.80,20240123,37900,87.07,20240808,2.80,N,058970,500,64 억,,613477,N,N,297,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 20241128 160622 55 40.00 KSQ150 출판.매체 N N N Y 40 N 68000 -3400 5 -4.76 10965786700 157746 35.90 70400 71500 68000 92800 50000 71400 69513.69 4.98 0 -32742 76533 73966 69733 67166 62933 75250 68450 64 21400 500 49980 100 1 12155810 8266 -28.51 26.94 12 1.30 -2385.00 2524.00 84200 20240123 -19.24 37900 20240808 79.42 84200 -19.24 20240123 37900 79.42 20240808 84200 -19.24 20240123 37900 79.42 20240808 2.67 N 058970 500 64 억 604830 N N 271 N 00 N
3 20241128 150632 55 40.00 KSQ150 출판.매체 N N N Y 40 N 68400 -3000 5 -4.20 10118536200 145313 33.07 70400 71500 68100 92800 50000 71400 69628.06 4.98 0 -27706 76533 73966 69733 67166 62933 75250 68450 64 21400 500 49980 100 1 12155810 8315 -28.68 27.10 12 1.20 -2385.00 2524.00 84200 20240123 -18.76 37900 20240808 80.47 84200 -18.76 20240123 37900 80.47 20240808 84200 -18.76 20240123 37900 80.47 20240808 2.67 N 058970 500 64 억 604830 N N 86 N 00 N
4 20241128 140631 55 40.00 KSQ150 출판.매체 N N N Y 40 N 68800 -2600 5 -3.64 9054567800 129807 29.54 70400 71500 68100 92800 50000 71400 69749.25 4.98 0 -24710 76533 73966 69733 67166 62933 75250 68450 64 21400 500 49980 100 1 12155810 8363 -28.85 27.26 12 1.07 -2385.00 2524.00 84200 20240123 -18.29 37900 20240808 81.53 84200 -18.29 20240123 37900 81.53 20240808 84200 -18.29 20240123 37900 81.53 20240808 2.67 N 058970 500 64 억 604830 N N 86 N 00 N
5 20241128 130628 55 40.00 KSQ150 출판.매체 N N N Y 40 N 68500 -2900 5 -4.06 7954954400 113793 25.90 70400 71500 68300 92800 50000 71400 69902.24 4.98 0 -24182 76533 73966 69733 67166 62933 75250 68450 64 21400 500 49980 100 1 12155810 8327 -28.72 27.14 12 0.94 -2385.00 2524.00 84200 20240123 -18.65 37900 20240808 80.74 84200 -18.65 20240123 37900 80.74 20240808 84200 -18.65 20240123 37900 80.74 20240808 2.67 N 058970 500 64 억 604830 N N 86 N 00 N
6 20241128 120632 55 40.00 KSQ150 출판.매체 N N N Y 40 N 69800 -1600 5 -2.24 7003840300 100003 22.76 70400 71500 68700 92800 50000 71400 70031.10 4.98 0 -24261 76533 73966 69733 67166 62933 75250 68450 64 21400 500 49980 100 1 12155810 8485 -29.27 27.65 12 0.82 -2385.00 2524.00 84200 20240123 -17.10 37900 20240808 84.17 84200 -17.10 20240123 37900 84.17 20240808 84200 -17.10 20240123 37900 84.17 20240808 2.67 N 058970 500 64 억 604830 N N 86 N 00 N
7 20241128 110634 55 40.00 KSQ150 출판.매체 N N N Y 40 N 69600 -1800 5 -2.52 6698471900 95618 21.76 70400 71500 68700 92800 50000 71400 70049.14 4.98 0 -22990 76533 73966 69733 67166 62933 75250 68450 64 21400 500 49980 100 1 12155810 8460 -29.18 27.58 12 0.79 -2385.00 2524.00 84200 20240123 -17.34 37900 20240808 83.64 84200 -17.34 20240123 37900 83.64 20240808 84200 -17.34 20240123 37900 83.64 20240808 2.67 N 058970 500 64 억 604830 N N 86 N 00 N
8 20241128 100632 55 40.00 KSQ150 출판.매체 N N N Y 40 N 70100 -1300 5 -1.82 4733010100 67313 15.32 70400 71500 69500 92800 50000 71400 70307.29 4.98 0 -16500 76533 73966 69733 67166 62933 75250 68450 64 21400 500 49980 100 1 12155810 8521 -29.39 27.77 12 0.55 -2385.00 2524.00 84200 20240123 -16.75 37900 20240808 84.96 84200 -16.75 20240123 37900 84.96 20240808 84200 -16.75 20240123 37900 84.96 20240808 2.67 N 058970 500 64 억 604830 N N 86 N 00 N
9 20241128 090630 55 40.00 KSQ150 출판.매체 N N N Y 40 N 69800 -1600 5 -2.24 1216586300 17345 3.95 70400 70700 69700 92800 50000 71400 70112.25 4.98 0 -6837 76533 73966 69733 67166 62933 75250 68450 64 21400 500 49980 100 1 12155810 8485 -29.27 27.65 12 0.14 -2385.00 2524.00 84200 20240123 -17.10 37900 20240808 84.17 84200 -17.10 20240123 37900 84.17 20240808 84200 -17.10 20240123 37900 84.17 20240808 2.67 N 058970 500 64 억 604830 N N 86 N 00 N
10 20241127 160615 55 40.00 KSQ150 출판.매체 N N N Y 40 N 71400 4500 2 6.73 30834213300 438350 469.15 66500 72300 65500 86900 46900 66900 70340.05 5.05 0 -4415 69166 68032 66866 65732 64566 67450 65150 64 20000 500 46830 100 1 12155810 8679 -29.94 28.29 12 3.61 -2385.00 2524.00 84200 20240123 -15.20 37900 20240808 88.39 84200 -15.20 20240123 37900 88.39 20240808 84200 -15.20 20240123 37900 88.39 20240808 2.80 N 058970 500 64 억 613477 N N 86 N 00 N
11 20241127 150627 55 40.00 KSQ150 출판.매체 N N N Y 40 N 70700 3800 2 5.68 29451075900 418881 448.32 66500 72300 65500 86900 46900 66900 70308.93 5.05 0 -4294 69166 68032 66866 65732 64566 67450 65150 64 20000 500 46830 100 1 12155810 8594 -29.64 28.01 12 3.45 -2385.00 2524.00 84200 20240123 -16.03 37900 20240808 86.54 84200 -16.03 20240123 37900 86.54 20240808 84200 -16.03 20240123 37900 86.54 20240808 2.80 N 058970 500 64 억 613477 N N 297 N 00 N
12 20241127 140627 55 40.00 KSQ150 출판.매체 N N N Y 40 N 70900 4000 2 5.98 27024092800 384703 411.74 66500 72300 65500 86900 46900 66900 70246.64 5.05 0 5745 69166 68032 66866 65732 64566 67450 65150 64 20000 500 46830 100 1 12155810 8618 -29.73 28.09 12 3.16 -2385.00 2524.00 84200 20240123 -15.80 37900 20240808 87.07 84200 -15.80 20240123 37900 87.07 20240808 84200 -15.80 20240123 37900 87.07 20240808 2.80 N 058970 500 64 억 613477 N N 297 N 00 N