ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030520/price/prices-20241201.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
20241203,160403,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23950,-600,5,-2.44,46022428750,1910465,61.40,24950,25150,23400,31900,17200,24550,24089.96,5.90,0,9136,27783,26166,25133,23516,22483,25650,23000,135,7350,500,15220,50,1,24179744,5791,39.65,1.71,12,7.90,604.00,14030.00,38450,20240122,-37.71,13500,20231213,77.41,38450,-37.71,20240122,14080,70.10,20240104,38450,-37.71,20240122,13500,77.41,20231213,6.70,N,030520,500,134 억,,1426653,N,N,858,N,00,N
20241203,150410,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,24100,-450,5,-1.83,43226983700,1793990,57.66,24950,25150,23400,31900,17200,24550,24095.43,5.90,0,7300,27783,26166,25133,23516,22483,25650,23000,135,7350,500,15220,50,1,24179744,5827,39.90,1.72,12,7.42,604.00,14030.00,38450,20240122,-37.32,13500,20231213,78.52,38450,-37.32,20240122,14080,71.16,20240104,38450,-37.32,20240122,13500,78.52,20231213,6.70,N,030520,500,134 억,,1426653,N,N,166,N,00,N
20241203,140401,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,24000,-550,5,-2.24,38727775400,1606939,51.65,24950,25150,23400,31900,17200,24550,24100.32,5.90,0,1701,27783,26166,25133,23516,22483,25650,23000,135,7350,500,15220,50,1,24179744,5803,39.74,1.71,12,6.65,604.00,14030.00,38450,20240122,-37.58,13500,20231213,77.78,38450,-37.58,20240122,14080,70.45,20240104,38450,-37.58,20240122,13500,77.78,20231213,6.70,N,030520,500,134 억,,1426653,N,N,166,N,00,N
20241203,130359,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23900,-650,5,-2.65,36372960850,1508530,48.48,24950,25150,23400,31900,17200,24550,24111.51,5.90,0,-6991,27783,26166,25133,23516,22483,25650,23000,135,7350,500,15220,50,1,24179744,5779,39.57,1.70,12,6.24,604.00,14030.00,38450,20240122,-37.84,13500,20231213,77.04,38450,-37.84,20240122,14080,69.74,20240104,38450,-37.84,20240122,13500,77.04,20231213,6.70,N,030520,500,134 억,,1426653,N,N,166,N,00,N
20241203,120414,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23950,-600,5,-2.44,34037054900,1410439,45.33,24950,25150,23400,31900,17200,24550,24132.22,5.90,0,5185,27783,26166,25133,23516,22483,25650,23000,135,7350,500,15220,50,1,24179744,5791,39.65,1.71,12,5.83,604.00,14030.00,38450,20240122,-37.71,13500,20231213,77.41,38450,-37.71,20240122,14080,70.10,20240104,38450,-37.71,20240122,13500,77.41,20231213,6.70,N,030520,500,134 억,,1426653,N,N,166,N,00,N
20241203,110359,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23800,-750,5,-3.05,30024845800,1242267,39.93,24950,25150,23400,31900,17200,24550,24169.38,5.90,0,7313,27783,26166,25133,23516,22483,25650,23000,135,7350,500,15220,50,1,24179744,5755,39.40,1.70,12,5.14,604.00,14030.00,38450,20240122,-38.10,13500,20231213,76.30,38450,-38.10,20240122,14080,69.03,20240104,38450,-38.10,20240122,13500,76.30,20231213,6.70,N,030520,500,134 억,,1426653,N,N,166,N,00,N
20241203,100351,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23850,-700,5,-2.85,19133042300,781950,25.13,24950,25150,23750,31900,17200,24550,24468.36,5.90,0,-39786,27783,26166,25133,23516,22483,25650,23000,135,7350,500,15220,50,1,24179744,5767,39.49,1.70,12,3.23,604.00,14030.00,38450,20240122,-37.97,13500,20231213,76.67,38450,-37.97,20240122,14080,69.39,20240104,38450,-37.97,20240122,13500,76.67,20231213,6.70,N,030520,500,134 억,,1426653,N,N,166,N,00,N
20241203,090352,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25050,500,2,2.04,3567977500,143042,4.60,24950,25100,24800,31900,17200,24550,24943.73,5.90,0,-7514,27783,26166,25133,23516,22483,25650,23000,135,7350,500,15220,50,1,24179744,6057,41.47,1.79,12,0.59,604.00,14030.00,38450,20240122,-34.85,13500,20231213,85.56,38450,-34.85,20240122,14080,77.91,20240104,38450,-34.85,20240122,13500,85.56,20231213,6.70,N,030520,500,134 억,,1426653,N,N,166,N,00,N
20241202,160340,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,24550,-750,5,-2.96,79018990850,3073876,104.99,25350,26750,24100,32850,17750,25300,25709.73,5.48,0,111355,27300,26300,25250,24250,23200,25775,23725,135,7550,500,15680,50,1,24179744,5936,40.65,1.75,12,12.71,604.00,14030.00,38450,20240122,-36.15,13500,20231213,81.85,38450,-36.15,20240122,14080,74.36,20240104,38450,-36.15,20240122,13500,81.85,20231213,6.56,N,030520,500,134 억,,1324980,N,N,166,N,00,N
20241202,150404,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,24350,-950,5,-3.75,73597971500,2851995,97.41,25350,26750,24300,32850,17750,25300,25805.87,5.48,0,75231,27300,26300,25250,24250,23200,25775,23725,135,7550,500,15680,50,1,24179744,5888,40.31,1.74,12,11.79,604.00,14030.00,38450,20240122,-36.67,13500,20231213,80.37,38450,-36.67,20240122,14080,72.94,20240104,38450,-36.67,20240122,13500,80.37,20231213,6.56,N,030520,500,134 억,,1324980,N,N,1226,N,00,N
20241202,140351,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,25900,600,2,2.37,60717172850,2336428,79.80,25350,26750,25150,32850,17750,25300,25987.32,5.48,0,83935,27300,26300,25250,24250,23200,25775,23725,135,7550,500,15680,50,1,24179744,6263,42.88,1.85,12,9.66,604.00,14030.00,38450,20240122,-32.64,13500,20231213,91.85,38450,-32.64,20240122,14080,83.95,20240104,38450,-32.64,20240122,13500,91.85,20231213,6.56,N,030520,500,134 억,,1324980,N,N,1226,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 20241203 160403 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23950 -600 5 -2.44 46022428750 1910465 61.40 24950 25150 23400 31900 17200 24550 24089.96 5.90 0 9136 27783 26166 25133 23516 22483 25650 23000 135 7350 500 15220 50 1 24179744 5791 39.65 1.71 12 7.90 604.00 14030.00 38450 20240122 -37.71 13500 20231213 77.41 38450 -37.71 20240122 14080 70.10 20240104 38450 -37.71 20240122 13500 77.41 20231213 6.70 N 030520 500 134 억 1426653 N N 858 N 00 N
3 20241203 150410 55 40.00 KSQ150 출판.매체 N N N Y 40 N 24100 -450 5 -1.83 43226983700 1793990 57.66 24950 25150 23400 31900 17200 24550 24095.43 5.90 0 7300 27783 26166 25133 23516 22483 25650 23000 135 7350 500 15220 50 1 24179744 5827 39.90 1.72 12 7.42 604.00 14030.00 38450 20240122 -37.32 13500 20231213 78.52 38450 -37.32 20240122 14080 71.16 20240104 38450 -37.32 20240122 13500 78.52 20231213 6.70 N 030520 500 134 억 1426653 N N 166 N 00 N
4 20241203 140401 55 40.00 KSQ150 출판.매체 N N N Y 40 N 24000 -550 5 -2.24 38727775400 1606939 51.65 24950 25150 23400 31900 17200 24550 24100.32 5.90 0 1701 27783 26166 25133 23516 22483 25650 23000 135 7350 500 15220 50 1 24179744 5803 39.74 1.71 12 6.65 604.00 14030.00 38450 20240122 -37.58 13500 20231213 77.78 38450 -37.58 20240122 14080 70.45 20240104 38450 -37.58 20240122 13500 77.78 20231213 6.70 N 030520 500 134 억 1426653 N N 166 N 00 N
5 20241203 130359 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23900 -650 5 -2.65 36372960850 1508530 48.48 24950 25150 23400 31900 17200 24550 24111.51 5.90 0 -6991 27783 26166 25133 23516 22483 25650 23000 135 7350 500 15220 50 1 24179744 5779 39.57 1.70 12 6.24 604.00 14030.00 38450 20240122 -37.84 13500 20231213 77.04 38450 -37.84 20240122 14080 69.74 20240104 38450 -37.84 20240122 13500 77.04 20231213 6.70 N 030520 500 134 억 1426653 N N 166 N 00 N
6 20241203 120414 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23950 -600 5 -2.44 34037054900 1410439 45.33 24950 25150 23400 31900 17200 24550 24132.22 5.90 0 5185 27783 26166 25133 23516 22483 25650 23000 135 7350 500 15220 50 1 24179744 5791 39.65 1.71 12 5.83 604.00 14030.00 38450 20240122 -37.71 13500 20231213 77.41 38450 -37.71 20240122 14080 70.10 20240104 38450 -37.71 20240122 13500 77.41 20231213 6.70 N 030520 500 134 억 1426653 N N 166 N 00 N
7 20241203 110359 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23800 -750 5 -3.05 30024845800 1242267 39.93 24950 25150 23400 31900 17200 24550 24169.38 5.90 0 7313 27783 26166 25133 23516 22483 25650 23000 135 7350 500 15220 50 1 24179744 5755 39.40 1.70 12 5.14 604.00 14030.00 38450 20240122 -38.10 13500 20231213 76.30 38450 -38.10 20240122 14080 69.03 20240104 38450 -38.10 20240122 13500 76.30 20231213 6.70 N 030520 500 134 억 1426653 N N 166 N 00 N
8 20241203 100351 55 40.00 KSQ150 출판.매체 N N N Y 40 N 23850 -700 5 -2.85 19133042300 781950 25.13 24950 25150 23750 31900 17200 24550 24468.36 5.90 0 -39786 27783 26166 25133 23516 22483 25650 23000 135 7350 500 15220 50 1 24179744 5767 39.49 1.70 12 3.23 604.00 14030.00 38450 20240122 -37.97 13500 20231213 76.67 38450 -37.97 20240122 14080 69.39 20240104 38450 -37.97 20240122 13500 76.67 20231213 6.70 N 030520 500 134 억 1426653 N N 166 N 00 N
9 20241203 090352 55 40.00 KSQ150 출판.매체 N N N Y 40 N 25050 500 2 2.04 3567977500 143042 4.60 24950 25100 24800 31900 17200 24550 24943.73 5.90 0 -7514 27783 26166 25133 23516 22483 25650 23000 135 7350 500 15220 50 1 24179744 6057 41.47 1.79 12 0.59 604.00 14030.00 38450 20240122 -34.85 13500 20231213 85.56 38450 -34.85 20240122 14080 77.91 20240104 38450 -34.85 20240122 13500 85.56 20231213 6.70 N 030520 500 134 억 1426653 N N 166 N 00 N
10 20241202 160340 55 40.00 KSQ150 출판.매체 N N N Y 40 N 24550 -750 5 -2.96 79018990850 3073876 104.99 25350 26750 24100 32850 17750 25300 25709.73 5.48 0 111355 27300 26300 25250 24250 23200 25775 23725 135 7550 500 15680 50 1 24179744 5936 40.65 1.75 12 12.71 604.00 14030.00 38450 20240122 -36.15 13500 20231213 81.85 38450 -36.15 20240122 14080 74.36 20240104 38450 -36.15 20240122 13500 81.85 20231213 6.56 N 030520 500 134 억 1324980 N N 166 N 00 N
11 20241202 150404 55 40.00 KSQ150 출판.매체 N N N Y 40 N 24350 -950 5 -3.75 73597971500 2851995 97.41 25350 26750 24300 32850 17750 25300 25805.87 5.48 0 75231 27300 26300 25250 24250 23200 25775 23725 135 7550 500 15680 50 1 24179744 5888 40.31 1.74 12 11.79 604.00 14030.00 38450 20240122 -36.67 13500 20231213 80.37 38450 -36.67 20240122 14080 72.94 20240104 38450 -36.67 20240122 13500 80.37 20231213 6.56 N 030520 500 134 억 1324980 N N 1226 N 00 N
12 20241202 140351 55 40.00 KSQ150 출판.매체 N N N Y 40 N 25900 600 2 2.37 60717172850 2336428 79.80 25350 26750 25150 32850 17750 25300 25987.32 5.48 0 83935 27300 26300 25250 24250 23200 25775 23725 135 7550 500 15680 50 1 24179744 6263 42.88 1.85 12 9.66 604.00 14030.00 38450 20240122 -32.64 13500 20231213 91.85 38450 -32.64 20240122 14080 83.95 20240104 38450 -32.64 20240122 13500 91.85 20231213 6.56 N 030520 500 134 억 1324980 N N 1226 N 00 N