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
067160/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
20241203,160606,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,105200,-3000,5,-2.77,12351569000,116371,152.82,108000,109300,104300,140600,75800,108200,106141.77,34.48,0,19685,114066,111132,109166,106232,104266,110150,105250,57,32400,500,75740,100,1,11494767,12092,16.21,3.62,12,1.01,6489.00,29091.00,143800,20240711,-26.84,63200,20231127,66.46,143800,-26.84,20240711,82300,27.83,20240103,143800,-26.84,20240711,64100,64.12,20231205,1.30,N,067160,500,57 억,,3963469,N,N,1347,N,00,N
20241203,150625,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,105500,-2700,5,-2.50,11321002500,106610,140.00,108000,109300,104300,140600,75800,108200,106190.81,34.48,0,20499,114066,111132,109166,106232,104266,110150,105250,57,32400,500,75740,100,1,11494767,12127,16.26,3.63,12,0.93,6489.00,29091.00,143800,20240711,-26.63,63200,20231127,66.93,143800,-26.63,20240711,82300,28.19,20240103,143800,-26.63,20240711,64100,64.59,20231205,1.30,N,067160,500,57 억,,3963469,N,N,124,N,00,N
20241203,140611,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,105300,-2900,5,-2.68,9711532900,91340,119.95,108000,109300,104300,140600,75800,108200,106322.89,34.48,0,19783,114066,111132,109166,106232,104266,110150,105250,57,32400,500,75740,100,1,11494767,12104,16.23,3.62,12,0.79,6489.00,29091.00,143800,20240711,-26.77,63200,20231127,66.61,143800,-26.77,20240711,82300,27.95,20240103,143800,-26.77,20240711,64100,64.27,20231205,1.30,N,067160,500,57 억,,3963469,N,N,124,N,00,N
20241203,130614,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,104600,-3600,5,-3.33,8621514500,80962,106.32,108000,109300,104400,140600,75800,108200,106488.41,34.48,0,15871,114066,111132,109166,106232,104266,110150,105250,57,32400,500,75740,100,1,11494767,12024,16.12,3.60,12,0.70,6489.00,29091.00,143800,20240711,-27.26,63200,20231127,65.51,143800,-27.26,20240711,82300,27.10,20240103,143800,-27.26,20240711,64100,63.18,20231205,1.30,N,067160,500,57 억,,3963469,N,N,124,N,00,N
20241203,120626,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,106100,-2100,5,-1.94,6581277500,61597,80.89,108000,109300,105200,140600,75800,108200,106844.12,34.48,0,11277,114066,111132,109166,106232,104266,110150,105250,57,32400,500,75740,100,1,11494767,12196,16.35,3.65,12,0.54,6489.00,29091.00,143800,20240711,-26.22,63200,20231127,67.88,143800,-26.22,20240711,82300,28.92,20240103,143800,-26.22,20240711,64100,65.52,20231205,1.30,N,067160,500,57 억,,3963469,N,N,124,N,00,N
20241203,110609,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,105500,-2700,5,-2.50,5293428400,49472,64.97,108000,109300,105200,140600,75800,108200,106998.47,34.48,0,10095,114066,111132,109166,106232,104266,110150,105250,57,32400,500,75740,100,1,11494767,12127,16.26,3.63,12,0.43,6489.00,29091.00,143800,20240711,-26.63,63200,20231127,66.93,143800,-26.63,20240711,82300,28.19,20240103,143800,-26.63,20240711,64100,64.59,20231205,1.30,N,067160,500,57 억,,3963469,N,N,124,N,00,N
20241203,100558,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,107400,-800,5,-0.74,2834671200,26328,34.57,108000,109300,106500,140600,75800,108200,107667.55,34.48,0,7842,114066,111132,109166,106232,104266,110150,105250,57,32400,500,75740,100,1,11494767,12345,16.55,3.69,12,0.23,6489.00,29091.00,143800,20240711,-25.31,63200,20231127,69.94,143800,-25.31,20240711,82300,30.50,20240103,143800,-25.31,20240711,64100,67.55,20231205,1.30,N,067160,500,57 억,,3963469,N,N,124,N,00,N
20241203,090557,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,108800,600,2,0.55,305339100,2815,3.70,108000,109300,107200,140600,75800,108200,108468.60,34.48,0,367,114066,111132,109166,106232,104266,110150,105250,57,32400,500,75740,100,1,11494767,12506,16.77,3.74,12,0.02,6489.00,29091.00,143800,20240711,-24.34,63200,20231127,72.15,143800,-24.34,20240711,82300,32.20,20240103,143800,-24.34,20240711,64100,69.73,20231205,1.30,N,067160,500,57 억,,3963469,N,N,124,N,00,N
20241202,160542,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,108200,-2100,5,-1.90,8253663700,75633,61.08,112000,112100,107200,143300,77300,110300,109127.92,34.56,0,-7549,115033,112666,109133,106766,103233,113850,107950,57,33000,500,77210,100,1,11494767,12437,16.67,3.72,12,0.66,6489.00,29091.00,143800,20240711,-24.76,63200,20231127,71.20,143800,-24.76,20240711,82300,31.47,20240103,143800,-24.76,20240711,64100,68.80,20231205,1.31,N,067160,500,57 억,,3973023,N,N,124,N,00,N
20241202,150620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,108900,-1400,5,-1.27,7586120300,69485,56.12,112000,112100,107200,143300,77300,110300,109176.37,34.56,0,-7044,115033,112666,109133,106766,103233,113850,107950,57,33000,500,77210,100,1,11494767,12518,16.78,3.74,12,0.60,6489.00,29091.00,143800,20240711,-24.27,63200,20231127,72.31,143800,-24.27,20240711,82300,32.32,20240103,143800,-24.27,20240711,64100,69.89,20231205,1.31,N,067160,500,57 억,,3973023,N,N,635,N,00,N
20241202,140610,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,108900,-1400,5,-1.27,6687769300,61247,49.46,112000,112100,107200,143300,77300,110300,109193.42,34.56,0,-5034,115033,112666,109133,106766,103233,113850,107950,57,33000,500,77210,100,1,11494767,12518,16.78,3.74,12,0.53,6489.00,29091.00,143800,20240711,-24.27,63200,20231127,72.31,143800,-24.27,20240711,82300,32.32,20240103,143800,-24.27,20240711,64100,69.89,20231205,1.31,N,067160,500,57 억,,3973023,N,N,635,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 160606 55 40.00 KSQ150 출판.매체 N N N Y 40 N 105200 -3000 5 -2.77 12351569000 116371 152.82 108000 109300 104300 140600 75800 108200 106141.77 34.48 0 19685 114066 111132 109166 106232 104266 110150 105250 57 32400 500 75740 100 1 11494767 12092 16.21 3.62 12 1.01 6489.00 29091.00 143800 20240711 -26.84 63200 20231127 66.46 143800 -26.84 20240711 82300 27.83 20240103 143800 -26.84 20240711 64100 64.12 20231205 1.30 N 067160 500 57 억 3963469 N N 1347 N 00 N
3 20241203 150625 55 40.00 KSQ150 출판.매체 N N N Y 40 N 105500 -2700 5 -2.50 11321002500 106610 140.00 108000 109300 104300 140600 75800 108200 106190.81 34.48 0 20499 114066 111132 109166 106232 104266 110150 105250 57 32400 500 75740 100 1 11494767 12127 16.26 3.63 12 0.93 6489.00 29091.00 143800 20240711 -26.63 63200 20231127 66.93 143800 -26.63 20240711 82300 28.19 20240103 143800 -26.63 20240711 64100 64.59 20231205 1.30 N 067160 500 57 억 3963469 N N 124 N 00 N
4 20241203 140611 55 40.00 KSQ150 출판.매체 N N N Y 40 N 105300 -2900 5 -2.68 9711532900 91340 119.95 108000 109300 104300 140600 75800 108200 106322.89 34.48 0 19783 114066 111132 109166 106232 104266 110150 105250 57 32400 500 75740 100 1 11494767 12104 16.23 3.62 12 0.79 6489.00 29091.00 143800 20240711 -26.77 63200 20231127 66.61 143800 -26.77 20240711 82300 27.95 20240103 143800 -26.77 20240711 64100 64.27 20231205 1.30 N 067160 500 57 억 3963469 N N 124 N 00 N
5 20241203 130614 55 40.00 KSQ150 출판.매체 N N N Y 40 N 104600 -3600 5 -3.33 8621514500 80962 106.32 108000 109300 104400 140600 75800 108200 106488.41 34.48 0 15871 114066 111132 109166 106232 104266 110150 105250 57 32400 500 75740 100 1 11494767 12024 16.12 3.60 12 0.70 6489.00 29091.00 143800 20240711 -27.26 63200 20231127 65.51 143800 -27.26 20240711 82300 27.10 20240103 143800 -27.26 20240711 64100 63.18 20231205 1.30 N 067160 500 57 억 3963469 N N 124 N 00 N
6 20241203 120626 55 40.00 KSQ150 출판.매체 N N N Y 40 N 106100 -2100 5 -1.94 6581277500 61597 80.89 108000 109300 105200 140600 75800 108200 106844.12 34.48 0 11277 114066 111132 109166 106232 104266 110150 105250 57 32400 500 75740 100 1 11494767 12196 16.35 3.65 12 0.54 6489.00 29091.00 143800 20240711 -26.22 63200 20231127 67.88 143800 -26.22 20240711 82300 28.92 20240103 143800 -26.22 20240711 64100 65.52 20231205 1.30 N 067160 500 57 억 3963469 N N 124 N 00 N
7 20241203 110609 55 40.00 KSQ150 출판.매체 N N N Y 40 N 105500 -2700 5 -2.50 5293428400 49472 64.97 108000 109300 105200 140600 75800 108200 106998.47 34.48 0 10095 114066 111132 109166 106232 104266 110150 105250 57 32400 500 75740 100 1 11494767 12127 16.26 3.63 12 0.43 6489.00 29091.00 143800 20240711 -26.63 63200 20231127 66.93 143800 -26.63 20240711 82300 28.19 20240103 143800 -26.63 20240711 64100 64.59 20231205 1.30 N 067160 500 57 억 3963469 N N 124 N 00 N
8 20241203 100558 55 40.00 KSQ150 출판.매체 N N N Y 40 N 107400 -800 5 -0.74 2834671200 26328 34.57 108000 109300 106500 140600 75800 108200 107667.55 34.48 0 7842 114066 111132 109166 106232 104266 110150 105250 57 32400 500 75740 100 1 11494767 12345 16.55 3.69 12 0.23 6489.00 29091.00 143800 20240711 -25.31 63200 20231127 69.94 143800 -25.31 20240711 82300 30.50 20240103 143800 -25.31 20240711 64100 67.55 20231205 1.30 N 067160 500 57 억 3963469 N N 124 N 00 N
9 20241203 090557 55 40.00 KSQ150 출판.매체 N N N Y 40 N 108800 600 2 0.55 305339100 2815 3.70 108000 109300 107200 140600 75800 108200 108468.60 34.48 0 367 114066 111132 109166 106232 104266 110150 105250 57 32400 500 75740 100 1 11494767 12506 16.77 3.74 12 0.02 6489.00 29091.00 143800 20240711 -24.34 63200 20231127 72.15 143800 -24.34 20240711 82300 32.20 20240103 143800 -24.34 20240711 64100 69.73 20231205 1.30 N 067160 500 57 억 3963469 N N 124 N 00 N
10 20241202 160542 55 40.00 KSQ150 출판.매체 N N N Y 40 N 108200 -2100 5 -1.90 8253663700 75633 61.08 112000 112100 107200 143300 77300 110300 109127.92 34.56 0 -7549 115033 112666 109133 106766 103233 113850 107950 57 33000 500 77210 100 1 11494767 12437 16.67 3.72 12 0.66 6489.00 29091.00 143800 20240711 -24.76 63200 20231127 71.20 143800 -24.76 20240711 82300 31.47 20240103 143800 -24.76 20240711 64100 68.80 20231205 1.31 N 067160 500 57 억 3973023 N N 124 N 00 N
11 20241202 150620 55 40.00 KSQ150 출판.매체 N N N Y 40 N 108900 -1400 5 -1.27 7586120300 69485 56.12 112000 112100 107200 143300 77300 110300 109176.37 34.56 0 -7044 115033 112666 109133 106766 103233 113850 107950 57 33000 500 77210 100 1 11494767 12518 16.78 3.74 12 0.60 6489.00 29091.00 143800 20240711 -24.27 63200 20231127 72.31 143800 -24.27 20240711 82300 32.32 20240103 143800 -24.27 20240711 64100 69.89 20231205 1.31 N 067160 500 57 억 3973023 N N 635 N 00 N
12 20241202 140610 55 40.00 KSQ150 출판.매체 N N N Y 40 N 108900 -1400 5 -1.27 6687769300 61247 49.46 112000 112100 107200 143300 77300 110300 109193.42 34.56 0 -5034 115033 112666 109133 106766 103233 113850 107950 57 33000 500 77210 100 1 11494767 12518 16.78 3.74 12 0.53 6489.00 29091.00 143800 20240711 -24.27 63200 20231127 72.31 143800 -24.27 20240711 82300 32.32 20240103 143800 -24.27 20240711 64100 69.89 20231205 1.31 N 067160 500 57 억 3973023 N N 635 N 00 N