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
194480/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
20241128,161013,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31400,550,2,1.78,1815418800,58399,113.52,30850,31650,30600,40100,21600,30850,31085.87,6.74,0,3953,32283,31566,31133,30416,29983,31350,30200,60,9250,500,22210,50,1,12040650,3781,-7.54,2.19,12,0.49,-4162.00,14319.00,76300,20240626,-58.85,28700,20241114,9.41,76300,-58.85,20240626,28700,9.41,20241114,76300,-58.85,20240626,28700,9.41,20241114,1.54,N,194480,500,60 억,,811475,N,N,378,N,00,N
20241128,151033,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31450,600,2,1.94,1655481800,53323,103.66,30850,31500,30600,40100,21600,30850,31046.30,6.74,0,3922,32283,31566,31133,30416,29983,31350,30200,60,9250,500,22210,50,1,12040650,3787,-7.56,2.20,12,0.44,-4162.00,14319.00,76300,20240626,-58.78,28700,20241114,9.58,76300,-58.78,20240626,28700,9.58,20241114,76300,-58.78,20240626,28700,9.58,20241114,1.54,N,194480,500,60 억,,811475,N,N,95,N,00,N
20241128,141030,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31150,300,2,0.97,1243403950,40186,78.12,30850,31300,30600,40100,21600,30850,30941.22,6.74,0,-322,32283,31566,31133,30416,29983,31350,30200,60,9250,500,22210,50,1,12040650,3751,-7.48,2.18,12,0.33,-4162.00,14319.00,76300,20240626,-59.17,28700,20241114,8.54,76300,-59.17,20240626,28700,8.54,20241114,76300,-59.17,20240626,28700,8.54,20241114,1.54,N,194480,500,60 억,,811475,N,N,95,N,00,N
20241128,131028,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30850,0,3,0.00,1073947550,34730,67.51,30850,31300,30600,40100,21600,30850,30922.76,6.74,0,-945,32283,31566,31133,30416,29983,31350,30200,60,9250,500,22210,50,1,12040650,3715,-7.41,2.15,12,0.29,-4162.00,14319.00,76300,20240626,-59.57,28700,20241114,7.49,76300,-59.57,20240626,28700,7.49,20241114,76300,-59.57,20240626,28700,7.49,20241114,1.54,N,194480,500,60 억,,811475,N,N,95,N,00,N
20241128,121031,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30850,0,3,0.00,1002757250,32422,63.03,30850,31300,30600,40100,21600,30850,30928.30,6.74,0,311,32283,31566,31133,30416,29983,31350,30200,60,9250,500,22210,50,1,12040650,3715,-7.41,2.15,12,0.27,-4162.00,14319.00,76300,20240626,-59.57,28700,20241114,7.49,76300,-59.57,20240626,28700,7.49,20241114,76300,-59.57,20240626,28700,7.49,20241114,1.54,N,194480,500,60 억,,811475,N,N,95,N,00,N
20241128,111034,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30900,50,2,0.16,591332050,19061,37.05,30850,31300,30700,40100,21600,30850,31023.14,6.74,0,2518,32283,31566,31133,30416,29983,31350,30200,60,9250,500,22210,50,1,12040650,3721,-7.42,2.16,12,0.16,-4162.00,14319.00,76300,20240626,-59.50,28700,20241114,7.67,76300,-59.50,20240626,28700,7.67,20241114,76300,-59.50,20240626,28700,7.67,20241114,1.54,N,194480,500,60 억,,811475,N,N,95,N,00,N
20241128,101031,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30950,100,2,0.32,378531100,12185,23.69,30850,31300,30700,40100,21600,30850,31065.33,6.74,0,3402,32283,31566,31133,30416,29983,31350,30200,60,9250,500,22210,50,1,12040650,3727,-7.44,2.16,12,0.10,-4162.00,14319.00,76300,20240626,-59.44,28700,20241114,7.84,76300,-59.44,20240626,28700,7.84,20241114,76300,-59.44,20240626,28700,7.84,20241114,1.54,N,194480,500,60 억,,811475,N,N,95,N,00,N
20241128,091027,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31300,450,2,1.46,73937050,2386,4.64,30850,31300,30700,40100,21600,30850,30987.87,6.74,0,-211,32283,31566,31133,30416,29983,31350,30200,60,9250,500,22210,50,1,12040650,3769,-7.52,2.19,12,0.02,-4162.00,14319.00,76300,20240626,-58.98,28700,20241114,9.06,76300,-58.98,20240626,28700,9.06,20241114,76300,-58.98,20240626,28700,9.06,20241114,1.54,N,194480,500,60 억,,811475,N,N,95,N,00,N
20241127,161004,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,30850,-350,5,-1.12,1577317550,50665,46.08,31600,31850,30700,40550,21850,31200,31132.44,6.71,0,5387,32166,31682,30716,30232,29266,31925,30475,60,9350,500,22460,50,1,12040650,3715,-7.41,2.15,12,0.42,-4162.00,14319.00,76300,20240626,-59.57,28700,20241114,7.49,76300,-59.57,20240626,28700,7.49,20241114,76300,-59.57,20240626,28700,7.49,20241114,1.38,N,194480,500,60 억,,807625,N,N,95,N,00,N
20241127,151023,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31000,-200,5,-0.64,1427043850,45799,41.66,31600,31850,30700,40550,21850,31200,31158.84,6.71,0,3829,32166,31682,30716,30232,29266,31925,30475,60,9350,500,22460,50,1,12040650,3733,-7.45,2.16,12,0.38,-4162.00,14319.00,76300,20240626,-59.37,28700,20241114,8.01,76300,-59.37,20240626,28700,8.01,20241114,76300,-59.37,20240626,28700,8.01,20241114,1.38,N,194480,500,60 억,,807625,N,N,214,N,00,N
20241127,141020,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31100,-100,5,-0.32,1118403200,35837,32.60,31600,31850,30700,40550,21850,31200,31208.06,6.71,0,210,32166,31682,30716,30232,29266,31925,30475,60,9350,500,22460,50,1,12040650,3745,-7.47,2.17,12,0.30,-4162.00,14319.00,76300,20240626,-59.24,28700,20241114,8.36,76300,-59.24,20240626,28700,8.36,20241114,76300,-59.24,20240626,28700,8.36,20241114,1.38,N,194480,500,60 억,,807625,N,N,214,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 161013 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31400 550 2 1.78 1815418800 58399 113.52 30850 31650 30600 40100 21600 30850 31085.87 6.74 0 3953 32283 31566 31133 30416 29983 31350 30200 60 9250 500 22210 50 1 12040650 3781 -7.54 2.19 12 0.49 -4162.00 14319.00 76300 20240626 -58.85 28700 20241114 9.41 76300 -58.85 20240626 28700 9.41 20241114 76300 -58.85 20240626 28700 9.41 20241114 1.54 N 194480 500 60 억 811475 N N 378 N 00 N
3 20241128 151033 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31450 600 2 1.94 1655481800 53323 103.66 30850 31500 30600 40100 21600 30850 31046.30 6.74 0 3922 32283 31566 31133 30416 29983 31350 30200 60 9250 500 22210 50 1 12040650 3787 -7.56 2.20 12 0.44 -4162.00 14319.00 76300 20240626 -58.78 28700 20241114 9.58 76300 -58.78 20240626 28700 9.58 20241114 76300 -58.78 20240626 28700 9.58 20241114 1.54 N 194480 500 60 억 811475 N N 95 N 00 N
4 20241128 141030 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31150 300 2 0.97 1243403950 40186 78.12 30850 31300 30600 40100 21600 30850 30941.22 6.74 0 -322 32283 31566 31133 30416 29983 31350 30200 60 9250 500 22210 50 1 12040650 3751 -7.48 2.18 12 0.33 -4162.00 14319.00 76300 20240626 -59.17 28700 20241114 8.54 76300 -59.17 20240626 28700 8.54 20241114 76300 -59.17 20240626 28700 8.54 20241114 1.54 N 194480 500 60 억 811475 N N 95 N 00 N
5 20241128 131028 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30850 0 3 0.00 1073947550 34730 67.51 30850 31300 30600 40100 21600 30850 30922.76 6.74 0 -945 32283 31566 31133 30416 29983 31350 30200 60 9250 500 22210 50 1 12040650 3715 -7.41 2.15 12 0.29 -4162.00 14319.00 76300 20240626 -59.57 28700 20241114 7.49 76300 -59.57 20240626 28700 7.49 20241114 76300 -59.57 20240626 28700 7.49 20241114 1.54 N 194480 500 60 억 811475 N N 95 N 00 N
6 20241128 121031 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30850 0 3 0.00 1002757250 32422 63.03 30850 31300 30600 40100 21600 30850 30928.30 6.74 0 311 32283 31566 31133 30416 29983 31350 30200 60 9250 500 22210 50 1 12040650 3715 -7.41 2.15 12 0.27 -4162.00 14319.00 76300 20240626 -59.57 28700 20241114 7.49 76300 -59.57 20240626 28700 7.49 20241114 76300 -59.57 20240626 28700 7.49 20241114 1.54 N 194480 500 60 억 811475 N N 95 N 00 N
7 20241128 111034 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30900 50 2 0.16 591332050 19061 37.05 30850 31300 30700 40100 21600 30850 31023.14 6.74 0 2518 32283 31566 31133 30416 29983 31350 30200 60 9250 500 22210 50 1 12040650 3721 -7.42 2.16 12 0.16 -4162.00 14319.00 76300 20240626 -59.50 28700 20241114 7.67 76300 -59.50 20240626 28700 7.67 20241114 76300 -59.50 20240626 28700 7.67 20241114 1.54 N 194480 500 60 억 811475 N N 95 N 00 N
8 20241128 101031 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30950 100 2 0.32 378531100 12185 23.69 30850 31300 30700 40100 21600 30850 31065.33 6.74 0 3402 32283 31566 31133 30416 29983 31350 30200 60 9250 500 22210 50 1 12040650 3727 -7.44 2.16 12 0.10 -4162.00 14319.00 76300 20240626 -59.44 28700 20241114 7.84 76300 -59.44 20240626 28700 7.84 20241114 76300 -59.44 20240626 28700 7.84 20241114 1.54 N 194480 500 60 억 811475 N N 95 N 00 N
9 20241128 091027 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31300 450 2 1.46 73937050 2386 4.64 30850 31300 30700 40100 21600 30850 30987.87 6.74 0 -211 32283 31566 31133 30416 29983 31350 30200 60 9250 500 22210 50 1 12040650 3769 -7.52 2.19 12 0.02 -4162.00 14319.00 76300 20240626 -58.98 28700 20241114 9.06 76300 -58.98 20240626 28700 9.06 20241114 76300 -58.98 20240626 28700 9.06 20241114 1.54 N 194480 500 60 억 811475 N N 95 N 00 N
10 20241127 161004 55 60.00 KSQ150 출판.매체 N N N Y 60 N 30850 -350 5 -1.12 1577317550 50665 46.08 31600 31850 30700 40550 21850 31200 31132.44 6.71 0 5387 32166 31682 30716 30232 29266 31925 30475 60 9350 500 22460 50 1 12040650 3715 -7.41 2.15 12 0.42 -4162.00 14319.00 76300 20240626 -59.57 28700 20241114 7.49 76300 -59.57 20240626 28700 7.49 20241114 76300 -59.57 20240626 28700 7.49 20241114 1.38 N 194480 500 60 억 807625 N N 95 N 00 N
11 20241127 151023 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31000 -200 5 -0.64 1427043850 45799 41.66 31600 31850 30700 40550 21850 31200 31158.84 6.71 0 3829 32166 31682 30716 30232 29266 31925 30475 60 9350 500 22460 50 1 12040650 3733 -7.45 2.16 12 0.38 -4162.00 14319.00 76300 20240626 -59.37 28700 20241114 8.01 76300 -59.37 20240626 28700 8.01 20241114 76300 -59.37 20240626 28700 8.01 20241114 1.38 N 194480 500 60 억 807625 N N 214 N 00 N
12 20241127 141020 55 60.00 KSQ150 출판.매체 N N N Y 60 N 31100 -100 5 -0.32 1118403200 35837 32.60 31600 31850 30700 40550 21850 31200 31208.06 6.71 0 210 32166 31682 30716 30232 29266 31925 30475 60 9350 500 22460 50 1 12040650 3745 -7.47 2.17 12 0.30 -4162.00 14319.00 76300 20240626 -59.24 28700 20241114 8.36 76300 -59.24 20240626 28700 8.36 20241114 76300 -59.24 20240626 28700 8.36 20241114 1.38 N 194480 500 60 억 807625 N N 214 N 00 N