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
095660/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
20241128,160813,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19610,-310,5,-1.56,453079450,22965,45.86,20050,20050,19610,25850,13950,19920,19729.17,9.43,0,-8863,20260,20090,19930,19760,19600,20010,19680,110,5930,500,14740,10,1,21856816,4286,8.88,0.80,12,0.11,2209.00,24485.00,29150,20231207,-32.73,17550,20240805,11.74,28700,-31.67,20240202,17550,11.74,20240805,29150,-32.73,20231207,17550,11.74,20240805,2.56,N,095660,500,110 억,,2061405,N,N,667,N,00,N
20241128,150829,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19690,-230,5,-1.15,397467250,20133,40.21,20050,20050,19660,25850,13950,19920,19742.08,9.43,0,-7872,20260,20090,19930,19760,19600,20010,19680,110,5930,500,14740,10,1,21856816,4304,8.91,0.80,12,0.09,2209.00,24485.00,29150,20231207,-32.45,17550,20240805,12.19,28700,-31.39,20240202,17550,12.19,20240805,29150,-32.45,20231207,17550,12.19,20240805,2.56,N,095660,500,110 억,,2061405,N,N,449,N,00,N
20241128,140826,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19680,-240,5,-1.20,327129890,16560,33.07,20050,20050,19660,25850,13950,19920,19754.22,9.43,0,-7232,20260,20090,19930,19760,19600,20010,19680,110,5930,500,14740,10,1,21856816,4301,8.91,0.80,12,0.08,2209.00,24485.00,29150,20231207,-32.49,17550,20240805,12.14,28700,-31.43,20240202,17550,12.14,20240805,29150,-32.49,20231207,17550,12.14,20240805,2.56,N,095660,500,110 억,,2061405,N,N,449,N,00,N
20241128,130825,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19720,-200,5,-1.00,276477140,13987,27.93,20050,20050,19670,25850,13950,19920,19766.72,9.43,0,-7709,20260,20090,19930,19760,19600,20010,19680,110,5930,500,14740,10,1,21856816,4310,8.93,0.81,12,0.06,2209.00,24485.00,29150,20231207,-32.35,17550,20240805,12.36,28700,-31.29,20240202,17550,12.36,20240805,29150,-32.35,20231207,17550,12.36,20240805,2.56,N,095660,500,110 억,,2061405,N,N,449,N,00,N
20241128,120828,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19720,-200,5,-1.00,239712980,12121,24.21,20050,20050,19670,25850,13950,19920,19776.67,9.43,0,-6648,20260,20090,19930,19760,19600,20010,19680,110,5930,500,14740,10,1,21856816,4310,8.93,0.81,12,0.06,2209.00,24485.00,29150,20231207,-32.35,17550,20240805,12.36,28700,-31.29,20240202,17550,12.36,20240805,29150,-32.35,20231207,17550,12.36,20240805,2.56,N,095660,500,110 억,,2061405,N,N,449,N,00,N
20241128,110830,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19720,-200,5,-1.00,181138600,9148,18.27,20050,20050,19710,25850,13950,19920,19800.90,9.43,0,-4315,20260,20090,19930,19760,19600,20010,19680,110,5930,500,14740,10,1,21856816,4310,8.93,0.81,12,0.04,2209.00,24485.00,29150,20231207,-32.35,17550,20240805,12.36,28700,-31.29,20240202,17550,12.36,20240805,29150,-32.35,20231207,17550,12.36,20240805,2.56,N,095660,500,110 억,,2061405,N,N,449,N,00,N
20241128,100828,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19770,-150,5,-0.75,141699340,7150,14.28,20050,20050,19730,25850,13950,19920,19818.09,9.43,0,-3296,20260,20090,19930,19760,19600,20010,19680,110,5930,500,14740,10,1,21856816,4321,8.95,0.81,12,0.03,2209.00,24485.00,29150,20231207,-32.18,17550,20240805,12.65,28700,-31.11,20240202,17550,12.65,20240805,29150,-32.18,20231207,17550,12.65,20240805,2.56,N,095660,500,110 억,,2061405,N,N,449,N,00,N
20241128,090825,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19850,-70,5,-0.35,11799310,591,1.18,20050,20050,19810,25850,13950,19920,19964.99,9.43,0,115,20260,20090,19930,19760,19600,20010,19680,110,5930,500,14740,10,1,21856816,4339,8.99,0.81,12,0.00,2209.00,24485.00,29150,20231207,-31.90,17550,20240805,13.11,28700,-30.84,20240202,17550,13.11,20240805,29150,-31.90,20231207,17550,13.11,20240805,2.56,N,095660,500,110 억,,2061405,N,N,449,N,00,N
20241127,160806,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19920,-330,5,-1.63,985895740,49570,114.45,20050,20100,19770,26300,14200,20250,19888.95,9.44,0,1450,20576,20412,20136,19972,19696,20495,20055,110,6050,500,14980,10,1,21856816,4354,9.02,0.81,12,0.23,2209.00,24485.00,29150,20231207,-31.66,17550,20240805,13.50,28700,-30.59,20240202,17550,13.50,20240805,29150,-31.66,20231207,17550,13.50,20240805,2.57,N,095660,500,110 억,,2062592,N,N,449,N,00,N
20241127,150821,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19780,-470,5,-2.32,954678530,47997,110.82,20050,20100,19780,26300,14200,20250,19890.38,9.44,0,1415,20576,20412,20136,19972,19696,20495,20055,110,6050,500,14980,10,1,21856816,4323,8.95,0.81,12,0.22,2209.00,24485.00,29150,20231207,-32.14,17550,20240805,12.71,28700,-31.08,20240202,17550,12.71,20240805,29150,-32.14,20231207,17550,12.71,20240805,2.57,N,095660,500,110 억,,2062592,N,N,51,N,00,N
20241127,140820,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19810,-440,5,-2.17,828702550,41636,96.13,20050,20100,19790,26300,14200,20250,19903.51,9.44,0,2369,20576,20412,20136,19972,19696,20495,20055,110,6050,500,14980,10,1,21856816,4330,8.97,0.81,12,0.19,2209.00,24485.00,29150,20231207,-32.04,17550,20240805,12.88,28700,-30.98,20240202,17550,12.88,20240805,29150,-32.04,20231207,17550,12.88,20240805,2.57,N,095660,500,110 억,,2062592,N,N,51,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 160813 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19610 -310 5 -1.56 453079450 22965 45.86 20050 20050 19610 25850 13950 19920 19729.17 9.43 0 -8863 20260 20090 19930 19760 19600 20010 19680 110 5930 500 14740 10 1 21856816 4286 8.88 0.80 12 0.11 2209.00 24485.00 29150 20231207 -32.73 17550 20240805 11.74 28700 -31.67 20240202 17550 11.74 20240805 29150 -32.73 20231207 17550 11.74 20240805 2.56 N 095660 500 110 억 2061405 N N 667 N 00 N
3 20241128 150829 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19690 -230 5 -1.15 397467250 20133 40.21 20050 20050 19660 25850 13950 19920 19742.08 9.43 0 -7872 20260 20090 19930 19760 19600 20010 19680 110 5930 500 14740 10 1 21856816 4304 8.91 0.80 12 0.09 2209.00 24485.00 29150 20231207 -32.45 17550 20240805 12.19 28700 -31.39 20240202 17550 12.19 20240805 29150 -32.45 20231207 17550 12.19 20240805 2.56 N 095660 500 110 억 2061405 N N 449 N 00 N
4 20241128 140826 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19680 -240 5 -1.20 327129890 16560 33.07 20050 20050 19660 25850 13950 19920 19754.22 9.43 0 -7232 20260 20090 19930 19760 19600 20010 19680 110 5930 500 14740 10 1 21856816 4301 8.91 0.80 12 0.08 2209.00 24485.00 29150 20231207 -32.49 17550 20240805 12.14 28700 -31.43 20240202 17550 12.14 20240805 29150 -32.49 20231207 17550 12.14 20240805 2.56 N 095660 500 110 억 2061405 N N 449 N 00 N
5 20241128 130825 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19720 -200 5 -1.00 276477140 13987 27.93 20050 20050 19670 25850 13950 19920 19766.72 9.43 0 -7709 20260 20090 19930 19760 19600 20010 19680 110 5930 500 14740 10 1 21856816 4310 8.93 0.81 12 0.06 2209.00 24485.00 29150 20231207 -32.35 17550 20240805 12.36 28700 -31.29 20240202 17550 12.36 20240805 29150 -32.35 20231207 17550 12.36 20240805 2.56 N 095660 500 110 억 2061405 N N 449 N 00 N
6 20241128 120828 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19720 -200 5 -1.00 239712980 12121 24.21 20050 20050 19670 25850 13950 19920 19776.67 9.43 0 -6648 20260 20090 19930 19760 19600 20010 19680 110 5930 500 14740 10 1 21856816 4310 8.93 0.81 12 0.06 2209.00 24485.00 29150 20231207 -32.35 17550 20240805 12.36 28700 -31.29 20240202 17550 12.36 20240805 29150 -32.35 20231207 17550 12.36 20240805 2.56 N 095660 500 110 억 2061405 N N 449 N 00 N
7 20241128 110830 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19720 -200 5 -1.00 181138600 9148 18.27 20050 20050 19710 25850 13950 19920 19800.90 9.43 0 -4315 20260 20090 19930 19760 19600 20010 19680 110 5930 500 14740 10 1 21856816 4310 8.93 0.81 12 0.04 2209.00 24485.00 29150 20231207 -32.35 17550 20240805 12.36 28700 -31.29 20240202 17550 12.36 20240805 29150 -32.35 20231207 17550 12.36 20240805 2.56 N 095660 500 110 억 2061405 N N 449 N 00 N
8 20241128 100828 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19770 -150 5 -0.75 141699340 7150 14.28 20050 20050 19730 25850 13950 19920 19818.09 9.43 0 -3296 20260 20090 19930 19760 19600 20010 19680 110 5930 500 14740 10 1 21856816 4321 8.95 0.81 12 0.03 2209.00 24485.00 29150 20231207 -32.18 17550 20240805 12.65 28700 -31.11 20240202 17550 12.65 20240805 29150 -32.18 20231207 17550 12.65 20240805 2.56 N 095660 500 110 억 2061405 N N 449 N 00 N
9 20241128 090825 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19850 -70 5 -0.35 11799310 591 1.18 20050 20050 19810 25850 13950 19920 19964.99 9.43 0 115 20260 20090 19930 19760 19600 20010 19680 110 5930 500 14740 10 1 21856816 4339 8.99 0.81 12 0.00 2209.00 24485.00 29150 20231207 -31.90 17550 20240805 13.11 28700 -30.84 20240202 17550 13.11 20240805 29150 -31.90 20231207 17550 13.11 20240805 2.56 N 095660 500 110 억 2061405 N N 449 N 00 N
10 20241127 160806 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19920 -330 5 -1.63 985895740 49570 114.45 20050 20100 19770 26300 14200 20250 19888.95 9.44 0 1450 20576 20412 20136 19972 19696 20495 20055 110 6050 500 14980 10 1 21856816 4354 9.02 0.81 12 0.23 2209.00 24485.00 29150 20231207 -31.66 17550 20240805 13.50 28700 -30.59 20240202 17550 13.50 20240805 29150 -31.66 20231207 17550 13.50 20240805 2.57 N 095660 500 110 억 2062592 N N 449 N 00 N
11 20241127 150821 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19780 -470 5 -2.32 954678530 47997 110.82 20050 20100 19780 26300 14200 20250 19890.38 9.44 0 1415 20576 20412 20136 19972 19696 20495 20055 110 6050 500 14980 10 1 21856816 4323 8.95 0.81 12 0.22 2209.00 24485.00 29150 20231207 -32.14 17550 20240805 12.71 28700 -31.08 20240202 17550 12.71 20240805 29150 -32.14 20231207 17550 12.71 20240805 2.57 N 095660 500 110 억 2062592 N N 51 N 00 N
12 20241127 140820 55 40.00 KSQ150 출판.매체 N N N Y 40 N 19810 -440 5 -2.17 828702550 41636 96.13 20050 20100 19790 26300 14200 20250 19903.51 9.44 0 2369 20576 20412 20136 19972 19696 20495 20055 110 6050 500 14980 10 1 21856816 4330 8.97 0.81 12 0.19 2209.00 24485.00 29150 20231207 -32.04 17550 20240805 12.88 28700 -30.98 20240202 17550 12.88 20240805 29150 -32.04 20231207 17550 12.88 20240805 2.57 N 095660 500 110 억 2062592 N N 51 N 00 N