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
376300/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
20241128,161331,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38500,-700,5,-1.79,6393700850,163724,39.66,39350,40500,38250,50900,27450,39200,39053.08,2.66,0,-35340,42233,40716,39183,37666,36133,41475,38425,119,11700,500,27440,50,1,23738406,9139,34.87,5.39,12,0.69,1104.00,7141.00,41950,20241125,-8.22,17640,20240909,118.25,41950,-8.22,20241125,17640,118.25,20240909,41950,-8.22,20241125,17640,118.25,20240909,1.48,N,376300,500,118 억,,631563,N,N,597,N,00,N
20241128,151356,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38650,-550,5,-1.40,6216893500,159136,38.55,39350,40500,38250,50900,27450,39200,39066.54,2.66,0,-34429,42233,40716,39183,37666,36133,41475,38425,119,11700,500,27440,50,1,23738406,9175,35.01,5.41,12,0.67,1104.00,7141.00,41950,20241125,-7.87,17640,20240909,119.10,41950,-7.87,20241125,17640,119.10,20240909,41950,-7.87,20241125,17640,119.10,20240909,1.48,N,376300,500,118 억,,631563,N,N,490,N,00,N
20241128,141354,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38550,-650,5,-1.66,5621480050,143727,34.82,39350,40500,38250,50900,27450,39200,39112.20,2.66,0,-31657,42233,40716,39183,37666,36133,41475,38425,119,11700,500,27440,50,1,23738406,9151,34.92,5.40,12,0.61,1104.00,7141.00,41950,20241125,-8.10,17640,20240909,118.54,41950,-8.10,20241125,17640,118.54,20240909,41950,-8.10,20241125,17640,118.54,20240909,1.48,N,376300,500,118 억,,631563,N,N,490,N,00,N
20241128,131352,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38900,-300,5,-0.77,4507654150,115209,27.91,39350,40500,38250,50900,27450,39200,39125.88,2.66,0,-24089,42233,40716,39183,37666,36133,41475,38425,119,11700,500,27440,50,1,23738406,9234,35.24,5.45,12,0.49,1104.00,7141.00,41950,20241125,-7.27,17640,20240909,120.52,41950,-7.27,20241125,17640,120.52,20240909,41950,-7.27,20241125,17640,120.52,20240909,1.48,N,376300,500,118 억,,631563,N,N,490,N,00,N
20241128,121351,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38750,-450,5,-1.15,4042592000,103201,25.00,39350,40500,38250,50900,27450,39200,39172.02,2.66,0,-21526,42233,40716,39183,37666,36133,41475,38425,119,11700,500,27440,50,1,23738406,9199,35.10,5.43,12,0.43,1104.00,7141.00,41950,20241125,-7.63,17640,20240909,119.67,41950,-7.63,20241125,17640,119.67,20240909,41950,-7.63,20241125,17640,119.67,20240909,1.48,N,376300,500,118 억,,631563,N,N,490,N,00,N
20241128,111354,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38650,-550,5,-1.40,3464459000,88244,21.38,39350,40500,38250,50900,27450,39200,39260.00,2.66,0,-23326,42233,40716,39183,37666,36133,41475,38425,119,11700,500,27440,50,1,23738406,9175,35.01,5.41,12,0.37,1104.00,7141.00,41950,20241125,-7.87,17640,20240909,119.10,41950,-7.87,20241125,17640,119.10,20240909,41950,-7.87,20241125,17640,119.10,20240909,1.48,N,376300,500,118 억,,631563,N,N,490,N,00,N
20241128,101351,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39100,-100,5,-0.26,2544165300,64612,15.65,39350,40500,38700,50900,27450,39200,39376.06,2.66,0,-20256,42233,40716,39183,37666,36133,41475,38425,119,11700,500,27440,50,1,23738406,9282,35.42,5.48,12,0.27,1104.00,7141.00,41950,20241125,-6.79,17640,20240909,121.66,41950,-6.79,20241125,17640,121.66,20240909,41950,-6.79,20241125,17640,121.66,20240909,1.48,N,376300,500,118 억,,631563,N,N,490,N,00,N
20241128,091350,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39450,250,2,0.64,835252550,20999,5.09,39350,40500,39250,50900,27450,39200,39775.96,2.66,0,-3840,42233,40716,39183,37666,36133,41475,38425,119,11700,500,27440,50,1,23738406,9365,35.73,5.52,12,0.09,1104.00,7141.00,41950,20241125,-5.96,17640,20240909,123.64,41950,-5.96,20241125,17640,123.64,20240909,41950,-5.96,20241125,17640,123.64,20240909,1.48,N,376300,500,118 억,,631563,N,N,490,N,00,N
20241127,161316,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39200,1350,2,3.57,16230532900,411261,159.97,37650,40700,37650,49200,26500,37850,39465.46,2.79,0,-28363,40850,39350,38400,36900,35950,38875,36425,119,11350,500,26490,50,1,23738406,9305,35.51,5.49,12,1.73,1104.00,7141.00,41950,20241125,-6.56,17640,20240909,122.22,41950,-6.56,20241125,17640,122.22,20240909,41950,-6.56,20241125,17640,122.22,20240909,1.44,N,376300,500,118 억,,661211,N,N,490,N,00,N
20241127,151342,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39050,1200,2,3.17,15972706150,404670,157.41,37650,40700,37650,49200,26500,37850,39470.96,2.79,0,-28515,40850,39350,38400,36900,35950,38875,36425,119,11350,500,26490,50,1,23738406,9270,35.37,5.47,12,1.70,1104.00,7141.00,41950,20241125,-6.91,17640,20240909,121.37,41950,-6.91,20241125,17640,121.37,20240909,41950,-6.91,20241125,17640,121.37,20240909,1.44,N,376300,500,118 억,,661211,N,N,306,N,00,N
20241127,141336,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,39000,1150,2,3.04,14694620050,371960,144.68,37650,40700,37650,49200,26500,37850,39505.94,2.79,0,-33327,40850,39350,38400,36900,35950,38875,36425,119,11350,500,26490,50,1,23738406,9258,35.33,5.46,12,1.57,1104.00,7141.00,41950,20241125,-7.03,17640,20240909,121.09,41950,-7.03,20241125,17640,121.09,20240909,41950,-7.03,20241125,17640,121.09,20240909,1.44,N,376300,500,118 억,,661211,N,N,306,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 161331 55 40.00 KSQ150 출판.매체 N N N Y 40 N 38500 -700 5 -1.79 6393700850 163724 39.66 39350 40500 38250 50900 27450 39200 39053.08 2.66 0 -35340 42233 40716 39183 37666 36133 41475 38425 119 11700 500 27440 50 1 23738406 9139 34.87 5.39 12 0.69 1104.00 7141.00 41950 20241125 -8.22 17640 20240909 118.25 41950 -8.22 20241125 17640 118.25 20240909 41950 -8.22 20241125 17640 118.25 20240909 1.48 N 376300 500 118 억 631563 N N 597 N 00 N
3 20241128 151356 55 40.00 KSQ150 출판.매체 N N N Y 40 N 38650 -550 5 -1.40 6216893500 159136 38.55 39350 40500 38250 50900 27450 39200 39066.54 2.66 0 -34429 42233 40716 39183 37666 36133 41475 38425 119 11700 500 27440 50 1 23738406 9175 35.01 5.41 12 0.67 1104.00 7141.00 41950 20241125 -7.87 17640 20240909 119.10 41950 -7.87 20241125 17640 119.10 20240909 41950 -7.87 20241125 17640 119.10 20240909 1.48 N 376300 500 118 억 631563 N N 490 N 00 N
4 20241128 141354 55 40.00 KSQ150 출판.매체 N N N Y 40 N 38550 -650 5 -1.66 5621480050 143727 34.82 39350 40500 38250 50900 27450 39200 39112.20 2.66 0 -31657 42233 40716 39183 37666 36133 41475 38425 119 11700 500 27440 50 1 23738406 9151 34.92 5.40 12 0.61 1104.00 7141.00 41950 20241125 -8.10 17640 20240909 118.54 41950 -8.10 20241125 17640 118.54 20240909 41950 -8.10 20241125 17640 118.54 20240909 1.48 N 376300 500 118 억 631563 N N 490 N 00 N
5 20241128 131352 55 40.00 KSQ150 출판.매체 N N N Y 40 N 38900 -300 5 -0.77 4507654150 115209 27.91 39350 40500 38250 50900 27450 39200 39125.88 2.66 0 -24089 42233 40716 39183 37666 36133 41475 38425 119 11700 500 27440 50 1 23738406 9234 35.24 5.45 12 0.49 1104.00 7141.00 41950 20241125 -7.27 17640 20240909 120.52 41950 -7.27 20241125 17640 120.52 20240909 41950 -7.27 20241125 17640 120.52 20240909 1.48 N 376300 500 118 억 631563 N N 490 N 00 N
6 20241128 121351 55 40.00 KSQ150 출판.매체 N N N Y 40 N 38750 -450 5 -1.15 4042592000 103201 25.00 39350 40500 38250 50900 27450 39200 39172.02 2.66 0 -21526 42233 40716 39183 37666 36133 41475 38425 119 11700 500 27440 50 1 23738406 9199 35.10 5.43 12 0.43 1104.00 7141.00 41950 20241125 -7.63 17640 20240909 119.67 41950 -7.63 20241125 17640 119.67 20240909 41950 -7.63 20241125 17640 119.67 20240909 1.48 N 376300 500 118 억 631563 N N 490 N 00 N
7 20241128 111354 55 40.00 KSQ150 출판.매체 N N N Y 40 N 38650 -550 5 -1.40 3464459000 88244 21.38 39350 40500 38250 50900 27450 39200 39260.00 2.66 0 -23326 42233 40716 39183 37666 36133 41475 38425 119 11700 500 27440 50 1 23738406 9175 35.01 5.41 12 0.37 1104.00 7141.00 41950 20241125 -7.87 17640 20240909 119.10 41950 -7.87 20241125 17640 119.10 20240909 41950 -7.87 20241125 17640 119.10 20240909 1.48 N 376300 500 118 억 631563 N N 490 N 00 N
8 20241128 101351 55 40.00 KSQ150 출판.매체 N N N Y 40 N 39100 -100 5 -0.26 2544165300 64612 15.65 39350 40500 38700 50900 27450 39200 39376.06 2.66 0 -20256 42233 40716 39183 37666 36133 41475 38425 119 11700 500 27440 50 1 23738406 9282 35.42 5.48 12 0.27 1104.00 7141.00 41950 20241125 -6.79 17640 20240909 121.66 41950 -6.79 20241125 17640 121.66 20240909 41950 -6.79 20241125 17640 121.66 20240909 1.48 N 376300 500 118 억 631563 N N 490 N 00 N
9 20241128 091350 55 40.00 KSQ150 출판.매체 N N N Y 40 N 39450 250 2 0.64 835252550 20999 5.09 39350 40500 39250 50900 27450 39200 39775.96 2.66 0 -3840 42233 40716 39183 37666 36133 41475 38425 119 11700 500 27440 50 1 23738406 9365 35.73 5.52 12 0.09 1104.00 7141.00 41950 20241125 -5.96 17640 20240909 123.64 41950 -5.96 20241125 17640 123.64 20240909 41950 -5.96 20241125 17640 123.64 20240909 1.48 N 376300 500 118 억 631563 N N 490 N 00 N
10 20241127 161316 55 40.00 KSQ150 출판.매체 N N N Y 40 N 39200 1350 2 3.57 16230532900 411261 159.97 37650 40700 37650 49200 26500 37850 39465.46 2.79 0 -28363 40850 39350 38400 36900 35950 38875 36425 119 11350 500 26490 50 1 23738406 9305 35.51 5.49 12 1.73 1104.00 7141.00 41950 20241125 -6.56 17640 20240909 122.22 41950 -6.56 20241125 17640 122.22 20240909 41950 -6.56 20241125 17640 122.22 20240909 1.44 N 376300 500 118 억 661211 N N 490 N 00 N
11 20241127 151342 55 40.00 KSQ150 출판.매체 N N N Y 40 N 39050 1200 2 3.17 15972706150 404670 157.41 37650 40700 37650 49200 26500 37850 39470.96 2.79 0 -28515 40850 39350 38400 36900 35950 38875 36425 119 11350 500 26490 50 1 23738406 9270 35.37 5.47 12 1.70 1104.00 7141.00 41950 20241125 -6.91 17640 20240909 121.37 41950 -6.91 20241125 17640 121.37 20240909 41950 -6.91 20241125 17640 121.37 20240909 1.44 N 376300 500 118 억 661211 N N 306 N 00 N
12 20241127 141336 55 40.00 KSQ150 출판.매체 N N N Y 40 N 39000 1150 2 3.04 14694620050 371960 144.68 37650 40700 37650 49200 26500 37850 39505.94 2.79 0 -33327 40850 39350 38400 36900 35950 38875 36425 119 11350 500 26490 50 1 23738406 9258 35.33 5.46 12 1.57 1104.00 7141.00 41950 20241125 -7.03 17640 20240909 121.09 41950 -7.03 20241125 17640 121.09 20240909 41950 -7.03 20241125 17640 121.09 20240909 1.44 N 376300 500 118 억 661211 N N 306 N 00 N