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
069080/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
20241128,160657,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15160,-70,5,-0.46,591775960,38973,43.12,15380,15380,15000,19790,10670,15230,15184.26,30.26,0,-5923,15610,15420,15050,14860,14490,15515,14955,177,4560,500,11270,10,1,34950884,5299,9.21,0.75,12,0.11,1646.00,20086.00,19710,20240813,-23.08,14180,20241113,6.91,19710,-23.08,20240813,14180,6.91,20241113,19710,-23.08,20240813,14180,6.91,20241113,0.97,N,069080,500,176 억,,10577443,N,N,969,N,00,N
20241128,150708,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15200,-30,5,-0.20,541856640,35682,39.48,15380,15380,15000,19790,10670,15230,15185.71,30.26,0,-4479,15610,15420,15050,14860,14490,15515,14955,177,4560,500,11270,10,1,34950884,5313,9.23,0.76,12,0.10,1646.00,20086.00,19710,20240813,-22.88,14180,20241113,7.19,19710,-22.88,20240813,14180,7.19,20241113,19710,-22.88,20240813,14180,7.19,20241113,0.97,N,069080,500,176 억,,10577443,N,N,354,N,00,N
20241128,140707,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15190,-40,5,-0.26,466461950,30721,33.99,15380,15380,15000,19790,10670,15230,15183.81,30.26,0,-2720,15610,15420,15050,14860,14490,15515,14955,177,4560,500,11270,10,1,34950884,5309,9.23,0.76,12,0.09,1646.00,20086.00,19710,20240813,-22.93,14180,20241113,7.12,19710,-22.93,20240813,14180,7.12,20241113,19710,-22.93,20240813,14180,7.12,20241113,0.97,N,069080,500,176 억,,10577443,N,N,354,N,00,N
20241128,130705,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15240,10,2,0.07,421564740,27767,30.72,15380,15380,15000,19790,10670,15230,15182.22,30.26,0,-1169,15610,15420,15050,14860,14490,15515,14955,177,4560,500,11270,10,1,34950884,5327,9.26,0.76,12,0.08,1646.00,20086.00,19710,20240813,-22.68,14180,20241113,7.48,19710,-22.68,20240813,14180,7.48,20241113,19710,-22.68,20240813,14180,7.48,20241113,0.97,N,069080,500,176 억,,10577443,N,N,354,N,00,N
20241128,120707,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15240,10,2,0.07,393433670,25918,28.67,15380,15380,15000,19790,10670,15230,15179.94,30.26,0,-711,15610,15420,15050,14860,14490,15515,14955,177,4560,500,11270,10,1,34950884,5327,9.26,0.76,12,0.07,1646.00,20086.00,19710,20240813,-22.68,14180,20241113,7.48,19710,-22.68,20240813,14180,7.48,20241113,19710,-22.68,20240813,14180,7.48,20241113,0.97,N,069080,500,176 억,,10577443,N,N,354,N,00,N
20241128,110710,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15270,40,2,0.26,344730650,22719,25.14,15380,15380,15000,19790,10670,15230,15173.67,30.26,0,-971,15610,15420,15050,14860,14490,15515,14955,177,4560,500,11270,10,1,34950884,5337,9.28,0.76,12,0.07,1646.00,20086.00,19710,20240813,-22.53,14180,20241113,7.69,19710,-22.53,20240813,14180,7.69,20241113,19710,-22.53,20240813,14180,7.69,20241113,0.97,N,069080,500,176 억,,10577443,N,N,354,N,00,N
20241128,100708,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15190,-40,5,-0.26,217965800,14389,15.92,15380,15380,15000,19790,10670,15230,15148.09,30.26,0,1251,15610,15420,15050,14860,14490,15515,14955,177,4560,500,11270,10,1,34950884,5309,9.23,0.76,12,0.04,1646.00,20086.00,19710,20240813,-22.93,14180,20241113,7.12,19710,-22.93,20240813,14180,7.12,20241113,19710,-22.93,20240813,14180,7.12,20241113,0.97,N,069080,500,176 억,,10577443,N,N,354,N,00,N
20241128,090706,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15030,-200,5,-1.31,49567500,3269,3.62,15380,15380,15000,19790,10670,15230,15162.89,30.26,0,-43,15610,15420,15050,14860,14490,15515,14955,177,4560,500,11270,10,1,34950884,5253,9.13,0.75,12,0.01,1646.00,20086.00,19710,20240813,-23.74,14180,20241113,5.99,19710,-23.74,20240813,14180,5.99,20241113,19710,-23.74,20240813,14180,5.99,20241113,0.97,N,069080,500,176 억,,10577443,N,N,354,N,00,N
20241127,160650,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15230,330,2,2.21,1356182350,90334,154.12,15000,15240,14680,19370,10430,14900,15012.97,30.26,0,6036,15326,15112,14846,14632,14366,15220,14740,177,4470,500,11020,10,1,34950884,5323,9.25,0.76,12,0.26,1646.00,20086.00,19710,20240813,-22.73,14180,20241113,7.40,19710,-22.73,20240813,14180,7.40,20241113,19710,-22.73,20240813,14180,7.40,20241113,0.97,N,069080,500,176 억,,10577440,N,N,354,N,00,N
20241127,150702,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15200,300,2,2.01,1276295860,85077,145.15,15000,15240,14680,19370,10430,14900,15001.66,30.26,0,6783,15326,15112,14846,14632,14366,15220,14740,177,4470,500,11020,10,1,34950884,5313,9.23,0.76,12,0.24,1646.00,20086.00,19710,20240813,-22.88,14180,20241113,7.19,19710,-22.88,20240813,14180,7.19,20241113,19710,-22.88,20240813,14180,7.19,20241113,0.97,N,069080,500,176 억,,10577440,N,N,152,N,00,N
20241127,140703,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14980,80,2,0.54,826187940,55310,94.36,15000,15070,14680,19370,10430,14900,14937.41,30.26,0,-5060,15326,15112,14846,14632,14366,15220,14740,177,4470,500,11020,10,1,34950884,5236,9.10,0.75,12,0.16,1646.00,20086.00,19710,20240813,-24.00,14180,20241113,5.64,19710,-24.00,20240813,14180,5.64,20241113,19710,-24.00,20240813,14180,5.64,20241113,0.97,N,069080,500,176 억,,10577440,N,N,152,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 160657 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15160 -70 5 -0.46 591775960 38973 43.12 15380 15380 15000 19790 10670 15230 15184.26 30.26 0 -5923 15610 15420 15050 14860 14490 15515 14955 177 4560 500 11270 10 1 34950884 5299 9.21 0.75 12 0.11 1646.00 20086.00 19710 20240813 -23.08 14180 20241113 6.91 19710 -23.08 20240813 14180 6.91 20241113 19710 -23.08 20240813 14180 6.91 20241113 0.97 N 069080 500 176 억 10577443 N N 969 N 00 N
3 20241128 150708 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15200 -30 5 -0.20 541856640 35682 39.48 15380 15380 15000 19790 10670 15230 15185.71 30.26 0 -4479 15610 15420 15050 14860 14490 15515 14955 177 4560 500 11270 10 1 34950884 5313 9.23 0.76 12 0.10 1646.00 20086.00 19710 20240813 -22.88 14180 20241113 7.19 19710 -22.88 20240813 14180 7.19 20241113 19710 -22.88 20240813 14180 7.19 20241113 0.97 N 069080 500 176 억 10577443 N N 354 N 00 N
4 20241128 140707 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15190 -40 5 -0.26 466461950 30721 33.99 15380 15380 15000 19790 10670 15230 15183.81 30.26 0 -2720 15610 15420 15050 14860 14490 15515 14955 177 4560 500 11270 10 1 34950884 5309 9.23 0.76 12 0.09 1646.00 20086.00 19710 20240813 -22.93 14180 20241113 7.12 19710 -22.93 20240813 14180 7.12 20241113 19710 -22.93 20240813 14180 7.12 20241113 0.97 N 069080 500 176 억 10577443 N N 354 N 00 N
5 20241128 130705 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15240 10 2 0.07 421564740 27767 30.72 15380 15380 15000 19790 10670 15230 15182.22 30.26 0 -1169 15610 15420 15050 14860 14490 15515 14955 177 4560 500 11270 10 1 34950884 5327 9.26 0.76 12 0.08 1646.00 20086.00 19710 20240813 -22.68 14180 20241113 7.48 19710 -22.68 20240813 14180 7.48 20241113 19710 -22.68 20240813 14180 7.48 20241113 0.97 N 069080 500 176 억 10577443 N N 354 N 00 N
6 20241128 120707 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15240 10 2 0.07 393433670 25918 28.67 15380 15380 15000 19790 10670 15230 15179.94 30.26 0 -711 15610 15420 15050 14860 14490 15515 14955 177 4560 500 11270 10 1 34950884 5327 9.26 0.76 12 0.07 1646.00 20086.00 19710 20240813 -22.68 14180 20241113 7.48 19710 -22.68 20240813 14180 7.48 20241113 19710 -22.68 20240813 14180 7.48 20241113 0.97 N 069080 500 176 억 10577443 N N 354 N 00 N
7 20241128 110710 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15270 40 2 0.26 344730650 22719 25.14 15380 15380 15000 19790 10670 15230 15173.67 30.26 0 -971 15610 15420 15050 14860 14490 15515 14955 177 4560 500 11270 10 1 34950884 5337 9.28 0.76 12 0.07 1646.00 20086.00 19710 20240813 -22.53 14180 20241113 7.69 19710 -22.53 20240813 14180 7.69 20241113 19710 -22.53 20240813 14180 7.69 20241113 0.97 N 069080 500 176 억 10577443 N N 354 N 00 N
8 20241128 100708 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15190 -40 5 -0.26 217965800 14389 15.92 15380 15380 15000 19790 10670 15230 15148.09 30.26 0 1251 15610 15420 15050 14860 14490 15515 14955 177 4560 500 11270 10 1 34950884 5309 9.23 0.76 12 0.04 1646.00 20086.00 19710 20240813 -22.93 14180 20241113 7.12 19710 -22.93 20240813 14180 7.12 20241113 19710 -22.93 20240813 14180 7.12 20241113 0.97 N 069080 500 176 억 10577443 N N 354 N 00 N
9 20241128 090706 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15030 -200 5 -1.31 49567500 3269 3.62 15380 15380 15000 19790 10670 15230 15162.89 30.26 0 -43 15610 15420 15050 14860 14490 15515 14955 177 4560 500 11270 10 1 34950884 5253 9.13 0.75 12 0.01 1646.00 20086.00 19710 20240813 -23.74 14180 20241113 5.99 19710 -23.74 20240813 14180 5.99 20241113 19710 -23.74 20240813 14180 5.99 20241113 0.97 N 069080 500 176 억 10577443 N N 354 N 00 N
10 20241127 160650 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15230 330 2 2.21 1356182350 90334 154.12 15000 15240 14680 19370 10430 14900 15012.97 30.26 0 6036 15326 15112 14846 14632 14366 15220 14740 177 4470 500 11020 10 1 34950884 5323 9.25 0.76 12 0.26 1646.00 20086.00 19710 20240813 -22.73 14180 20241113 7.40 19710 -22.73 20240813 14180 7.40 20241113 19710 -22.73 20240813 14180 7.40 20241113 0.97 N 069080 500 176 억 10577440 N N 354 N 00 N
11 20241127 150702 55 60.00 KSQ150 출판.매체 N N N Y 60 N 15200 300 2 2.01 1276295860 85077 145.15 15000 15240 14680 19370 10430 14900 15001.66 30.26 0 6783 15326 15112 14846 14632 14366 15220 14740 177 4470 500 11020 10 1 34950884 5313 9.23 0.76 12 0.24 1646.00 20086.00 19710 20240813 -22.88 14180 20241113 7.19 19710 -22.88 20240813 14180 7.19 20241113 19710 -22.88 20240813 14180 7.19 20241113 0.97 N 069080 500 176 억 10577440 N N 152 N 00 N
12 20241127 140703 55 60.00 KSQ150 출판.매체 N N N Y 60 N 14980 80 2 0.54 826187940 55310 94.36 15000 15070 14680 19370 10430 14900 14937.41 30.26 0 -5060 15326 15112 14846 14632 14366 15220 14740 177 4470 500 11020 10 1 34950884 5236 9.10 0.75 12 0.16 1646.00 20086.00 19710 20240813 -24.00 14180 20241113 5.64 19710 -24.00 20240813 14180 5.64 20241113 19710 -24.00 20240813 14180 5.64 20241113 0.97 N 069080 500 176 억 10577440 N N 152 N 00 N