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
263750/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
20241128,161142,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39100,-500,5,-1.26,5607974700,142868,69.02,39600,39800,38850,51400,27750,39600,39253.25,7.63,0,-18515,40833,40216,39483,38866,38133,40525,39175,66,11800,100,27720,50,1,64247855,25121,164.98,3.31,12,0.22,237.00,11826.00,47650,20240710,-17.94,26600,20240416,46.99,47650,-17.94,20240710,26600,46.99,20240416,47650,-17.94,20240710,26600,46.99,20240416,1.73,N,263750,100,66 억,,4899210,N,N,1547,N,00,N
20241128,151205,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39100,-500,5,-1.26,5396458350,137460,66.41,39600,39800,38850,51400,27750,39600,39258.30,7.63,0,-17278,40833,40216,39483,38866,38133,40525,39175,66,11800,100,27720,50,1,64247855,25121,164.98,3.31,12,0.21,237.00,11826.00,47650,20240710,-17.94,26600,20240416,46.99,47650,-17.94,20240710,26600,46.99,20240416,47650,-17.94,20240710,26600,46.99,20240416,1.73,N,263750,100,66 억,,4899210,N,N,958,N,00,N
20241128,141201,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39350,-250,5,-0.63,4443605150,113164,54.67,39600,39800,38850,51400,27750,39600,39266.84,7.63,0,-17649,40833,40216,39483,38866,38133,40525,39175,66,11800,100,27720,50,1,64247855,25282,166.03,3.33,12,0.18,237.00,11826.00,47650,20240710,-17.42,26600,20240416,47.93,47650,-17.42,20240710,26600,47.93,20240416,47650,-17.42,20240710,26600,47.93,20240416,1.73,N,263750,100,66 억,,4899210,N,N,958,N,00,N
20241128,131201,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39300,-300,5,-0.76,3931339550,100139,48.38,39600,39800,38850,51400,27750,39600,39258.70,7.63,0,-16425,40833,40216,39483,38866,38133,40525,39175,66,11800,100,27720,50,1,64247855,25249,165.82,3.32,12,0.16,237.00,11826.00,47650,20240710,-17.52,26600,20240416,47.74,47650,-17.52,20240710,26600,47.74,20240416,47650,-17.52,20240710,26600,47.74,20240416,1.73,N,263750,100,66 억,,4899210,N,N,958,N,00,N
20241128,121159,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39100,-500,5,-1.26,3703905150,94339,45.57,39600,39800,38850,51400,27750,39600,39261.52,7.63,0,-14942,40833,40216,39483,38866,38133,40525,39175,66,11800,100,27720,50,1,64247855,25121,164.98,3.31,12,0.15,237.00,11826.00,47650,20240710,-17.94,26600,20240416,46.99,47650,-17.94,20240710,26600,46.99,20240416,47650,-17.94,20240710,26600,46.99,20240416,1.73,N,263750,100,66 억,,4899210,N,N,958,N,00,N
20241128,111203,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39250,-350,5,-0.88,2807969950,71399,34.49,39600,39800,39100,51400,27750,39600,39327.72,7.63,0,-10192,40833,40216,39483,38866,38133,40525,39175,66,11800,100,27720,50,1,64247855,25217,165.61,3.32,12,0.11,237.00,11826.00,47650,20240710,-17.63,26600,20240416,47.56,47650,-17.63,20240710,26600,47.56,20240416,47650,-17.63,20240710,26600,47.56,20240416,1.73,N,263750,100,66 억,,4899210,N,N,958,N,00,N
20241128,101201,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39400,-200,5,-0.51,2332275500,59282,28.64,39600,39800,39100,51400,27750,39600,39341.89,7.63,0,-3753,40833,40216,39483,38866,38133,40525,39175,66,11800,100,27720,50,1,64247855,25314,166.24,3.33,12,0.09,237.00,11826.00,47650,20240710,-17.31,26600,20240416,48.12,47650,-17.31,20240710,26600,48.12,20240416,47650,-17.31,20240710,26600,48.12,20240416,1.73,N,263750,100,66 억,,4899210,N,N,958,N,00,N
20241128,091158,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39250,-350,5,-0.88,825949100,21028,10.16,39600,39600,39150,51400,27750,39600,39277.97,7.63,0,5157,40833,40216,39483,38866,38133,40525,39175,66,11800,100,27720,50,1,64247855,25217,165.61,3.32,12,0.03,237.00,11826.00,47650,20240710,-17.63,26600,20240416,47.56,47650,-17.63,20240710,26600,47.56,20240416,47650,-17.63,20240710,26600,47.56,20240416,1.73,N,263750,100,66 억,,4899210,N,N,958,N,00,N
20241127,161129,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39600,800,2,2.06,8155378150,205999,101.60,38800,40100,38750,50400,27200,38800,39589.39,7.57,0,39076,40300,39550,39150,38400,38000,39350,38200,66,11600,100,27160,50,1,64247855,25442,167.09,3.35,12,0.32,237.00,11826.00,47650,20240710,-16.89,26600,20240416,48.87,47650,-16.89,20240710,26600,48.87,20240416,47650,-16.89,20240710,26600,48.87,20240416,1.80,N,263750,100,66 억,,4864242,N,N,958,N,00,N
20241127,151153,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39600,800,2,2.06,7680252650,194006,95.68,38800,40100,38750,50400,27200,38800,39587.71,7.57,0,34196,40300,39550,39150,38400,38000,39350,38200,66,11600,100,27160,50,1,64247855,25442,167.09,3.35,12,0.30,237.00,11826.00,47650,20240710,-16.89,26600,20240416,48.87,47650,-16.89,20240710,26600,48.87,20240416,47650,-16.89,20240710,26600,48.87,20240416,1.80,N,263750,100,66 억,,4864242,N,N,552,N,00,N
20241127,141148,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39550,750,2,1.93,6745789900,170399,84.04,38800,40100,38750,50400,27200,38800,39588.20,7.57,0,27507,40300,39550,39150,38400,38000,39350,38200,66,11600,100,27160,50,1,64247855,25410,166.88,3.34,12,0.27,237.00,11826.00,47650,20240710,-17.00,26600,20240416,48.68,47650,-17.00,20240710,26600,48.68,20240416,47650,-17.00,20240710,26600,48.68,20240416,1.80,N,263750,100,66 억,,4864242,N,N,552,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 161142 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39100 -500 5 -1.26 5607974700 142868 69.02 39600 39800 38850 51400 27750 39600 39253.25 7.63 0 -18515 40833 40216 39483 38866 38133 40525 39175 66 11800 100 27720 50 1 64247855 25121 164.98 3.31 12 0.22 237.00 11826.00 47650 20240710 -17.94 26600 20240416 46.99 47650 -17.94 20240710 26600 46.99 20240416 47650 -17.94 20240710 26600 46.99 20240416 1.73 N 263750 100 66 억 4899210 N N 1547 N 00 N
3 20241128 151205 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39100 -500 5 -1.26 5396458350 137460 66.41 39600 39800 38850 51400 27750 39600 39258.30 7.63 0 -17278 40833 40216 39483 38866 38133 40525 39175 66 11800 100 27720 50 1 64247855 25121 164.98 3.31 12 0.21 237.00 11826.00 47650 20240710 -17.94 26600 20240416 46.99 47650 -17.94 20240710 26600 46.99 20240416 47650 -17.94 20240710 26600 46.99 20240416 1.73 N 263750 100 66 억 4899210 N N 958 N 00 N
4 20241128 141201 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39350 -250 5 -0.63 4443605150 113164 54.67 39600 39800 38850 51400 27750 39600 39266.84 7.63 0 -17649 40833 40216 39483 38866 38133 40525 39175 66 11800 100 27720 50 1 64247855 25282 166.03 3.33 12 0.18 237.00 11826.00 47650 20240710 -17.42 26600 20240416 47.93 47650 -17.42 20240710 26600 47.93 20240416 47650 -17.42 20240710 26600 47.93 20240416 1.73 N 263750 100 66 억 4899210 N N 958 N 00 N
5 20241128 131201 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39300 -300 5 -0.76 3931339550 100139 48.38 39600 39800 38850 51400 27750 39600 39258.70 7.63 0 -16425 40833 40216 39483 38866 38133 40525 39175 66 11800 100 27720 50 1 64247855 25249 165.82 3.32 12 0.16 237.00 11826.00 47650 20240710 -17.52 26600 20240416 47.74 47650 -17.52 20240710 26600 47.74 20240416 47650 -17.52 20240710 26600 47.74 20240416 1.73 N 263750 100 66 억 4899210 N N 958 N 00 N
6 20241128 121159 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39100 -500 5 -1.26 3703905150 94339 45.57 39600 39800 38850 51400 27750 39600 39261.52 7.63 0 -14942 40833 40216 39483 38866 38133 40525 39175 66 11800 100 27720 50 1 64247855 25121 164.98 3.31 12 0.15 237.00 11826.00 47650 20240710 -17.94 26600 20240416 46.99 47650 -17.94 20240710 26600 46.99 20240416 47650 -17.94 20240710 26600 46.99 20240416 1.73 N 263750 100 66 억 4899210 N N 958 N 00 N
7 20241128 111203 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39250 -350 5 -0.88 2807969950 71399 34.49 39600 39800 39100 51400 27750 39600 39327.72 7.63 0 -10192 40833 40216 39483 38866 38133 40525 39175 66 11800 100 27720 50 1 64247855 25217 165.61 3.32 12 0.11 237.00 11826.00 47650 20240710 -17.63 26600 20240416 47.56 47650 -17.63 20240710 26600 47.56 20240416 47650 -17.63 20240710 26600 47.56 20240416 1.73 N 263750 100 66 억 4899210 N N 958 N 00 N
8 20241128 101201 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39400 -200 5 -0.51 2332275500 59282 28.64 39600 39800 39100 51400 27750 39600 39341.89 7.63 0 -3753 40833 40216 39483 38866 38133 40525 39175 66 11800 100 27720 50 1 64247855 25314 166.24 3.33 12 0.09 237.00 11826.00 47650 20240710 -17.31 26600 20240416 48.12 47650 -17.31 20240710 26600 48.12 20240416 47650 -17.31 20240710 26600 48.12 20240416 1.73 N 263750 100 66 억 4899210 N N 958 N 00 N
9 20241128 091158 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39250 -350 5 -0.88 825949100 21028 10.16 39600 39600 39150 51400 27750 39600 39277.97 7.63 0 5157 40833 40216 39483 38866 38133 40525 39175 66 11800 100 27720 50 1 64247855 25217 165.61 3.32 12 0.03 237.00 11826.00 47650 20240710 -17.63 26600 20240416 47.56 47650 -17.63 20240710 26600 47.56 20240416 47650 -17.63 20240710 26600 47.56 20240416 1.73 N 263750 100 66 억 4899210 N N 958 N 00 N
10 20241127 161129 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39600 800 2 2.06 8155378150 205999 101.60 38800 40100 38750 50400 27200 38800 39589.39 7.57 0 39076 40300 39550 39150 38400 38000 39350 38200 66 11600 100 27160 50 1 64247855 25442 167.09 3.35 12 0.32 237.00 11826.00 47650 20240710 -16.89 26600 20240416 48.87 47650 -16.89 20240710 26600 48.87 20240416 47650 -16.89 20240710 26600 48.87 20240416 1.80 N 263750 100 66 억 4864242 N N 958 N 00 N
11 20241127 151153 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39600 800 2 2.06 7680252650 194006 95.68 38800 40100 38750 50400 27200 38800 39587.71 7.57 0 34196 40300 39550 39150 38400 38000 39350 38200 66 11600 100 27160 50 1 64247855 25442 167.09 3.35 12 0.30 237.00 11826.00 47650 20240710 -16.89 26600 20240416 48.87 47650 -16.89 20240710 26600 48.87 20240416 47650 -16.89 20240710 26600 48.87 20240416 1.80 N 263750 100 66 억 4864242 N N 552 N 00 N
12 20241127 141148 55 30.00 KSQ150 출판.매체 N N N Y 40 N 39550 750 2 1.93 6745789900 170399 84.04 38800 40100 38750 50400 27200 38800 39588.20 7.57 0 27507 40300 39550 39150 38400 38000 39350 38200 66 11600 100 27160 50 1 64247855 25410 166.88 3.34 12 0.27 237.00 11826.00 47650 20240710 -17.00 26600 20240416 48.68 47650 -17.00 20240710 26600 48.68 20240416 47650 -17.00 20240710 26600 48.68 20240416 1.80 N 263750 100 66 억 4864242 N N 552 N 00 N