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
225570/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
20241128,161101,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13690,90,2,0.66,5572739080,404715,116.17,13630,14040,13600,17680,9520,13600,13769.56,4.69,0,-12664,13986,13792,13586,13392,13186,13690,13290,329,4080,500,9520,10,1,65860174,9016,79.59,3.04,12,0.61,172.00,4505.00,30950,20240809,-55.77,12570,20240416,8.91,30950,-55.77,20240809,12570,8.91,20240416,30950,-55.77,20240809,12570,8.91,20240416,2.59,N,225570,500,329 억,,3086202,N,N,1800,N,00,N
20241128,151121,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13660,60,2,0.44,5422142760,393707,113.01,13630,14040,13600,17680,9520,13600,13772.03,4.69,0,-12664,13986,13792,13586,13392,13186,13690,13290,329,4080,500,9520,10,1,65860174,8996,79.42,3.03,12,0.60,172.00,4505.00,30950,20240809,-55.86,12570,20240416,8.67,30950,-55.86,20240809,12570,8.67,20240416,30950,-55.86,20240809,12570,8.67,20240416,2.59,N,225570,500,329 억,,3086202,N,N,1062,N,00,N
20241128,141118,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13690,90,2,0.66,5184214920,376299,108.02,13630,14040,13600,17680,9520,13600,13776.85,4.69,0,-15467,13986,13792,13586,13392,13186,13690,13290,329,4080,500,9520,10,1,65860174,9016,79.59,3.04,12,0.57,172.00,4505.00,30950,20240809,-55.77,12570,20240416,8.91,30950,-55.77,20240809,12570,8.91,20240416,30950,-55.77,20240809,12570,8.91,20240416,2.59,N,225570,500,329 억,,3086202,N,N,1062,N,00,N
20241128,131117,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13680,80,2,0.59,4940002380,358431,102.89,13630,14040,13600,17680,9520,13600,13782.30,4.69,0,-19908,13986,13792,13586,13392,13186,13690,13290,329,4080,500,9520,10,1,65860174,9010,79.53,3.04,12,0.54,172.00,4505.00,30950,20240809,-55.80,12570,20240416,8.83,30950,-55.80,20240809,12570,8.83,20240416,30950,-55.80,20240809,12570,8.83,20240416,2.59,N,225570,500,329 억,,3086202,N,N,1062,N,00,N
20241128,121118,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13680,80,2,0.59,4703512320,341094,97.91,13630,14040,13600,17680,9520,13600,13789.49,4.69,0,-17563,13986,13792,13586,13392,13186,13690,13290,329,4080,500,9520,10,1,65860174,9010,79.53,3.04,12,0.52,172.00,4505.00,30950,20240809,-55.80,12570,20240416,8.83,30950,-55.80,20240809,12570,8.83,20240416,30950,-55.80,20240809,12570,8.83,20240416,2.59,N,225570,500,329 억,,3086202,N,N,1062,N,00,N
20241128,111121,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13690,90,2,0.66,4078199230,295254,84.75,13630,14040,13630,17680,9520,13600,13812.51,4.69,0,11246,13986,13792,13586,13392,13186,13690,13290,329,4080,500,9520,10,1,65860174,9016,79.59,3.04,12,0.45,172.00,4505.00,30950,20240809,-55.77,12570,20240416,8.91,30950,-55.77,20240809,12570,8.91,20240416,30950,-55.77,20240809,12570,8.91,20240416,2.59,N,225570,500,329 억,,3086202,N,N,1062,N,00,N
20241128,101119,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13830,230,2,1.69,3153301710,227894,65.42,13630,14040,13630,17680,9520,13600,13836.70,4.69,0,56561,13986,13792,13586,13392,13186,13690,13290,329,4080,500,9520,10,1,65860174,9108,80.41,3.07,12,0.35,172.00,4505.00,30950,20240809,-55.32,12570,20240416,10.02,30950,-55.32,20240809,12570,10.02,20240416,30950,-55.32,20240809,12570,10.02,20240416,2.59,N,225570,500,329 억,,3086202,N,N,1062,N,00,N
20241128,091115,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13730,130,2,0.96,370212820,26958,7.74,13630,13800,13630,17680,9520,13600,13732.95,4.69,0,15524,13986,13792,13586,13392,13186,13690,13290,329,4080,500,9520,10,1,65860174,9043,79.83,3.05,12,0.04,172.00,4505.00,30950,20240809,-55.64,12570,20240416,9.23,30950,-55.64,20240809,12570,9.23,20240416,30950,-55.64,20240809,12570,9.23,20240416,2.59,N,225570,500,329 억,,3086202,N,N,1062,N,00,N
20241127,161049,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13600,-160,5,-1.16,4725302690,346838,139.69,13760,13780,13380,17880,9640,13760,13623.99,4.62,0,45453,14140,13950,13790,13600,13440,13870,13520,329,4120,500,9630,10,1,65860174,8957,79.07,3.02,12,0.53,172.00,4505.00,30950,20240809,-56.06,12570,20240416,8.19,30950,-56.06,20240809,12570,8.19,20240416,30950,-56.06,20240809,12570,8.19,20240416,2.56,N,225570,500,329 억,,3044799,N,N,1062,N,00,N
20241127,151111,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13570,-190,5,-1.38,4404558470,323230,130.18,13760,13780,13380,17880,9640,13760,13626.70,4.62,0,40039,14140,13950,13790,13600,13440,13870,13520,329,4120,500,9630,10,1,65860174,8937,78.90,3.01,12,0.49,172.00,4505.00,30950,20240809,-56.16,12570,20240416,7.96,30950,-56.16,20240809,12570,7.96,20240416,30950,-56.16,20240809,12570,7.96,20240416,2.56,N,225570,500,329 억,,3044799,N,N,318,N,00,N
20241127,141106,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13690,-70,5,-0.51,3744950930,274743,110.65,13760,13780,13380,17880,9640,13760,13630.74,4.62,0,25084,14140,13950,13790,13600,13440,13870,13520,329,4120,500,9630,10,1,65860174,9016,79.59,3.04,12,0.42,172.00,4505.00,30950,20240809,-55.77,12570,20240416,8.91,30950,-55.77,20240809,12570,8.91,20240416,30950,-55.77,20240809,12570,8.91,20240416,2.56,N,225570,500,329 억,,3044799,N,N,318,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 161101 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13690 90 2 0.66 5572739080 404715 116.17 13630 14040 13600 17680 9520 13600 13769.56 4.69 0 -12664 13986 13792 13586 13392 13186 13690 13290 329 4080 500 9520 10 1 65860174 9016 79.59 3.04 12 0.61 172.00 4505.00 30950 20240809 -55.77 12570 20240416 8.91 30950 -55.77 20240809 12570 8.91 20240416 30950 -55.77 20240809 12570 8.91 20240416 2.59 N 225570 500 329 억 3086202 N N 1800 N 00 N
3 20241128 151121 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13660 60 2 0.44 5422142760 393707 113.01 13630 14040 13600 17680 9520 13600 13772.03 4.69 0 -12664 13986 13792 13586 13392 13186 13690 13290 329 4080 500 9520 10 1 65860174 8996 79.42 3.03 12 0.60 172.00 4505.00 30950 20240809 -55.86 12570 20240416 8.67 30950 -55.86 20240809 12570 8.67 20240416 30950 -55.86 20240809 12570 8.67 20240416 2.59 N 225570 500 329 억 3086202 N N 1062 N 00 N
4 20241128 141118 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13690 90 2 0.66 5184214920 376299 108.02 13630 14040 13600 17680 9520 13600 13776.85 4.69 0 -15467 13986 13792 13586 13392 13186 13690 13290 329 4080 500 9520 10 1 65860174 9016 79.59 3.04 12 0.57 172.00 4505.00 30950 20240809 -55.77 12570 20240416 8.91 30950 -55.77 20240809 12570 8.91 20240416 30950 -55.77 20240809 12570 8.91 20240416 2.59 N 225570 500 329 억 3086202 N N 1062 N 00 N
5 20241128 131117 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13680 80 2 0.59 4940002380 358431 102.89 13630 14040 13600 17680 9520 13600 13782.30 4.69 0 -19908 13986 13792 13586 13392 13186 13690 13290 329 4080 500 9520 10 1 65860174 9010 79.53 3.04 12 0.54 172.00 4505.00 30950 20240809 -55.80 12570 20240416 8.83 30950 -55.80 20240809 12570 8.83 20240416 30950 -55.80 20240809 12570 8.83 20240416 2.59 N 225570 500 329 억 3086202 N N 1062 N 00 N
6 20241128 121118 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13680 80 2 0.59 4703512320 341094 97.91 13630 14040 13600 17680 9520 13600 13789.49 4.69 0 -17563 13986 13792 13586 13392 13186 13690 13290 329 4080 500 9520 10 1 65860174 9010 79.53 3.04 12 0.52 172.00 4505.00 30950 20240809 -55.80 12570 20240416 8.83 30950 -55.80 20240809 12570 8.83 20240416 30950 -55.80 20240809 12570 8.83 20240416 2.59 N 225570 500 329 억 3086202 N N 1062 N 00 N
7 20241128 111121 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13690 90 2 0.66 4078199230 295254 84.75 13630 14040 13630 17680 9520 13600 13812.51 4.69 0 11246 13986 13792 13586 13392 13186 13690 13290 329 4080 500 9520 10 1 65860174 9016 79.59 3.04 12 0.45 172.00 4505.00 30950 20240809 -55.77 12570 20240416 8.91 30950 -55.77 20240809 12570 8.91 20240416 30950 -55.77 20240809 12570 8.91 20240416 2.59 N 225570 500 329 억 3086202 N N 1062 N 00 N
8 20241128 101119 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13830 230 2 1.69 3153301710 227894 65.42 13630 14040 13630 17680 9520 13600 13836.70 4.69 0 56561 13986 13792 13586 13392 13186 13690 13290 329 4080 500 9520 10 1 65860174 9108 80.41 3.07 12 0.35 172.00 4505.00 30950 20240809 -55.32 12570 20240416 10.02 30950 -55.32 20240809 12570 10.02 20240416 30950 -55.32 20240809 12570 10.02 20240416 2.59 N 225570 500 329 억 3086202 N N 1062 N 00 N
9 20241128 091115 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13730 130 2 0.96 370212820 26958 7.74 13630 13800 13630 17680 9520 13600 13732.95 4.69 0 15524 13986 13792 13586 13392 13186 13690 13290 329 4080 500 9520 10 1 65860174 9043 79.83 3.05 12 0.04 172.00 4505.00 30950 20240809 -55.64 12570 20240416 9.23 30950 -55.64 20240809 12570 9.23 20240416 30950 -55.64 20240809 12570 9.23 20240416 2.59 N 225570 500 329 억 3086202 N N 1062 N 00 N
10 20241127 161049 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13600 -160 5 -1.16 4725302690 346838 139.69 13760 13780 13380 17880 9640 13760 13623.99 4.62 0 45453 14140 13950 13790 13600 13440 13870 13520 329 4120 500 9630 10 1 65860174 8957 79.07 3.02 12 0.53 172.00 4505.00 30950 20240809 -56.06 12570 20240416 8.19 30950 -56.06 20240809 12570 8.19 20240416 30950 -56.06 20240809 12570 8.19 20240416 2.56 N 225570 500 329 억 3044799 N N 1062 N 00 N
11 20241127 151111 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13570 -190 5 -1.38 4404558470 323230 130.18 13760 13780 13380 17880 9640 13760 13626.70 4.62 0 40039 14140 13950 13790 13600 13440 13870 13520 329 4120 500 9630 10 1 65860174 8937 78.90 3.01 12 0.49 172.00 4505.00 30950 20240809 -56.16 12570 20240416 7.96 30950 -56.16 20240809 12570 7.96 20240416 30950 -56.16 20240809 12570 7.96 20240416 2.56 N 225570 500 329 억 3044799 N N 318 N 00 N
12 20241127 141106 55 40.00 KSQ150 출판.매체 N N N Y 40 N 13690 -70 5 -0.51 3744950930 274743 110.65 13760 13780 13380 17880 9640 13760 13630.74 4.62 0 25084 14140 13950 13790 13600 13440 13870 13520 329 4120 500 9630 10 1 65860174 9016 79.59 3.04 12 0.42 172.00 4505.00 30950 20240809 -55.77 12570 20240416 8.91 30950 -55.77 20240809 12570 8.91 20240416 30950 -55.77 20240809 12570 8.91 20240416 2.56 N 225570 500 329 억 3044799 N N 318 N 00 N