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
078340/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
20241203,160630,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,51000,-1600,5,-3.04,8562978000,165798,32.11,51800,52900,50700,68300,36900,52600,51648.54,11.01,0,-13346,57100,54850,51750,49500,46400,55975,50625,64,15700,500,38920,100,1,12737755,6496,16.49,0.53,12,1.30,3093.00,96852.00,55500,20231211,-8.11,34550,20240911,47.61,54000,-5.56,20241202,34550,47.61,20240911,55500,-8.11,20231211,34550,47.61,20240911,2.26,N,078340,500,64 억,,1402838,N,N,950,N,00,N
20241203,150651,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,51300,-1300,5,-2.47,7371082500,142432,27.59,51800,52900,51100,68300,36900,52600,51751.51,11.01,0,-12739,57100,54850,51750,49500,46400,55975,50625,64,15700,500,38920,100,1,12737755,6534,16.59,0.53,12,1.12,3093.00,96852.00,55500,20231211,-7.57,34550,20240911,48.48,54000,-5.00,20241202,34550,48.48,20240911,55500,-7.57,20231211,34550,48.48,20240911,2.26,N,078340,500,64 억,,1402838,N,N,1793,N,00,N
20241203,140637,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,51800,-800,5,-1.52,6466016700,124849,24.18,51800,52900,51100,68300,36900,52600,51790.61,11.01,0,-11217,57100,54850,51750,49500,46400,55975,50625,64,15700,500,38920,100,1,12737755,6598,16.75,0.53,12,0.98,3093.00,96852.00,55500,20231211,-6.67,34550,20240911,49.93,54000,-4.07,20241202,34550,49.93,20240911,55500,-6.67,20231211,34550,49.93,20240911,2.26,N,078340,500,64 억,,1402838,N,N,1793,N,00,N
20241203,130640,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,51500,-1100,5,-2.09,5930169500,114451,22.17,51800,52900,51100,68300,36900,52600,51813.95,11.01,0,-9372,57100,54850,51750,49500,46400,55975,50625,64,15700,500,38920,100,1,12737755,6560,16.65,0.53,12,0.90,3093.00,96852.00,55500,20231211,-7.21,34550,20240911,49.06,54000,-4.63,20241202,34550,49.06,20240911,55500,-7.21,20231211,34550,49.06,20240911,2.26,N,078340,500,64 억,,1402838,N,N,1793,N,00,N
20241203,120651,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,51800,-800,5,-1.52,5454745600,105224,20.38,51800,52900,51100,68300,36900,52600,51839.27,11.01,0,-8332,57100,54850,51750,49500,46400,55975,50625,64,15700,500,38920,100,1,12737755,6598,16.75,0.53,12,0.83,3093.00,96852.00,55500,20231211,-6.67,34550,20240911,49.93,54000,-4.07,20241202,34550,49.93,20240911,55500,-6.67,20231211,34550,49.93,20240911,2.26,N,078340,500,64 억,,1402838,N,N,1793,N,00,N
20241203,110633,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,51500,-1100,5,-2.09,4714526300,90827,17.59,51800,52900,51100,68300,36900,52600,51906.55,11.01,0,-8407,57100,54850,51750,49500,46400,55975,50625,64,15700,500,38920,100,1,12737755,6560,16.65,0.53,12,0.71,3093.00,96852.00,55500,20231211,-7.21,34550,20240911,49.06,54000,-4.63,20241202,34550,49.06,20240911,55500,-7.21,20231211,34550,49.06,20240911,2.26,N,078340,500,64 억,,1402838,N,N,1793,N,00,N
20241203,100622,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,52800,200,2,0.38,3491251700,67187,13.01,51800,52900,51100,68300,36900,52600,51963.07,11.01,0,145,57100,54850,51750,49500,46400,55975,50625,64,15700,500,38920,100,1,12737755,6726,17.07,0.55,12,0.53,3093.00,96852.00,55500,20231211,-4.86,34550,20240911,52.82,54000,-2.22,20241202,34550,52.82,20240911,55500,-4.86,20231211,34550,52.82,20240911,2.26,N,078340,500,64 억,,1402838,N,N,1793,N,00,N
20241203,090620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,51600,-1000,5,-1.90,766174600,14742,2.86,51800,52600,51400,68300,36900,52600,51971.63,11.01,0,-2977,57100,54850,51750,49500,46400,55975,50625,64,15700,500,38920,100,1,12737755,6573,16.68,0.53,12,0.12,3093.00,96852.00,55500,20231211,-7.03,34550,20240911,49.35,54000,-4.44,20241202,34550,49.35,20240911,55500,-7.03,20231211,34550,49.35,20240911,2.26,N,078340,500,64 억,,1402838,N,N,1793,N,00,N
20241202,160605,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,52600,3700,2,7.57,26640887450,512777,188.45,50900,54000,48650,63500,34250,48900,51954.23,11.25,0,-8424,51900,50400,47700,46200,43500,51150,46950,64,14600,500,36180,100,1,12737755,6700,17.01,0.54,12,4.03,3093.00,96852.00,55500,20231211,-5.23,34550,20240911,52.24,54000,-2.59,20241202,34550,52.24,20240911,55500,-5.23,20231211,34550,52.24,20240911,2.22,N,078340,500,64 억,,1433216,N,N,1793,N,00,N
20241202,150649,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,52100,3200,2,6.54,25766361750,496073,182.31,50900,54000,48650,63500,34250,48900,51941.77,11.25,0,-10134,51900,50400,47700,46200,43500,51150,46950,64,14600,500,36180,100,1,12737755,6636,16.84,0.54,12,3.89,3093.00,96852.00,55500,20231211,-6.13,34550,20240911,50.80,54000,-3.52,20241202,34550,50.80,20240911,55500,-6.13,20231211,34550,50.80,20240911,2.22,N,078340,500,64 억,,1433216,N,N,257,N,00,N
20241202,140633,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,52700,3800,2,7.77,23380046650,450803,165.67,50900,54000,48650,63500,34250,48900,51864.30,11.25,0,-13290,51900,50400,47700,46200,43500,51150,46950,64,14600,500,36180,100,1,12737755,6713,17.04,0.54,12,3.54,3093.00,96852.00,55500,20231211,-5.05,34550,20240911,52.53,54000,-2.41,20241202,34550,52.53,20240911,55500,-5.05,20231211,34550,52.53,20240911,2.22,N,078340,500,64 억,,1433216,N,N,257,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 160630 55 40.00 KSQ150 출판.매체 N N N Y 40 N 51000 -1600 5 -3.04 8562978000 165798 32.11 51800 52900 50700 68300 36900 52600 51648.54 11.01 0 -13346 57100 54850 51750 49500 46400 55975 50625 64 15700 500 38920 100 1 12737755 6496 16.49 0.53 12 1.30 3093.00 96852.00 55500 20231211 -8.11 34550 20240911 47.61 54000 -5.56 20241202 34550 47.61 20240911 55500 -8.11 20231211 34550 47.61 20240911 2.26 N 078340 500 64 억 1402838 N N 950 N 00 N
3 20241203 150651 55 40.00 KSQ150 출판.매체 N N N Y 40 N 51300 -1300 5 -2.47 7371082500 142432 27.59 51800 52900 51100 68300 36900 52600 51751.51 11.01 0 -12739 57100 54850 51750 49500 46400 55975 50625 64 15700 500 38920 100 1 12737755 6534 16.59 0.53 12 1.12 3093.00 96852.00 55500 20231211 -7.57 34550 20240911 48.48 54000 -5.00 20241202 34550 48.48 20240911 55500 -7.57 20231211 34550 48.48 20240911 2.26 N 078340 500 64 억 1402838 N N 1793 N 00 N
4 20241203 140637 55 40.00 KSQ150 출판.매체 N N N Y 40 N 51800 -800 5 -1.52 6466016700 124849 24.18 51800 52900 51100 68300 36900 52600 51790.61 11.01 0 -11217 57100 54850 51750 49500 46400 55975 50625 64 15700 500 38920 100 1 12737755 6598 16.75 0.53 12 0.98 3093.00 96852.00 55500 20231211 -6.67 34550 20240911 49.93 54000 -4.07 20241202 34550 49.93 20240911 55500 -6.67 20231211 34550 49.93 20240911 2.26 N 078340 500 64 억 1402838 N N 1793 N 00 N
5 20241203 130640 55 40.00 KSQ150 출판.매체 N N N Y 40 N 51500 -1100 5 -2.09 5930169500 114451 22.17 51800 52900 51100 68300 36900 52600 51813.95 11.01 0 -9372 57100 54850 51750 49500 46400 55975 50625 64 15700 500 38920 100 1 12737755 6560 16.65 0.53 12 0.90 3093.00 96852.00 55500 20231211 -7.21 34550 20240911 49.06 54000 -4.63 20241202 34550 49.06 20240911 55500 -7.21 20231211 34550 49.06 20240911 2.26 N 078340 500 64 억 1402838 N N 1793 N 00 N
6 20241203 120651 55 40.00 KSQ150 출판.매체 N N N Y 40 N 51800 -800 5 -1.52 5454745600 105224 20.38 51800 52900 51100 68300 36900 52600 51839.27 11.01 0 -8332 57100 54850 51750 49500 46400 55975 50625 64 15700 500 38920 100 1 12737755 6598 16.75 0.53 12 0.83 3093.00 96852.00 55500 20231211 -6.67 34550 20240911 49.93 54000 -4.07 20241202 34550 49.93 20240911 55500 -6.67 20231211 34550 49.93 20240911 2.26 N 078340 500 64 억 1402838 N N 1793 N 00 N
7 20241203 110633 55 40.00 KSQ150 출판.매체 N N N Y 40 N 51500 -1100 5 -2.09 4714526300 90827 17.59 51800 52900 51100 68300 36900 52600 51906.55 11.01 0 -8407 57100 54850 51750 49500 46400 55975 50625 64 15700 500 38920 100 1 12737755 6560 16.65 0.53 12 0.71 3093.00 96852.00 55500 20231211 -7.21 34550 20240911 49.06 54000 -4.63 20241202 34550 49.06 20240911 55500 -7.21 20231211 34550 49.06 20240911 2.26 N 078340 500 64 억 1402838 N N 1793 N 00 N
8 20241203 100622 55 40.00 KSQ150 출판.매체 N N N Y 40 N 52800 200 2 0.38 3491251700 67187 13.01 51800 52900 51100 68300 36900 52600 51963.07 11.01 0 145 57100 54850 51750 49500 46400 55975 50625 64 15700 500 38920 100 1 12737755 6726 17.07 0.55 12 0.53 3093.00 96852.00 55500 20231211 -4.86 34550 20240911 52.82 54000 -2.22 20241202 34550 52.82 20240911 55500 -4.86 20231211 34550 52.82 20240911 2.26 N 078340 500 64 억 1402838 N N 1793 N 00 N
9 20241203 090620 55 40.00 KSQ150 출판.매체 N N N Y 40 N 51600 -1000 5 -1.90 766174600 14742 2.86 51800 52600 51400 68300 36900 52600 51971.63 11.01 0 -2977 57100 54850 51750 49500 46400 55975 50625 64 15700 500 38920 100 1 12737755 6573 16.68 0.53 12 0.12 3093.00 96852.00 55500 20231211 -7.03 34550 20240911 49.35 54000 -4.44 20241202 34550 49.35 20240911 55500 -7.03 20231211 34550 49.35 20240911 2.26 N 078340 500 64 억 1402838 N N 1793 N 00 N
10 20241202 160605 55 40.00 KSQ150 출판.매체 N N N Y 40 N 52600 3700 2 7.57 26640887450 512777 188.45 50900 54000 48650 63500 34250 48900 51954.23 11.25 0 -8424 51900 50400 47700 46200 43500 51150 46950 64 14600 500 36180 100 1 12737755 6700 17.01 0.54 12 4.03 3093.00 96852.00 55500 20231211 -5.23 34550 20240911 52.24 54000 -2.59 20241202 34550 52.24 20240911 55500 -5.23 20231211 34550 52.24 20240911 2.22 N 078340 500 64 억 1433216 N N 1793 N 00 N
11 20241202 150649 55 40.00 KSQ150 출판.매체 N N N Y 40 N 52100 3200 2 6.54 25766361750 496073 182.31 50900 54000 48650 63500 34250 48900 51941.77 11.25 0 -10134 51900 50400 47700 46200 43500 51150 46950 64 14600 500 36180 100 1 12737755 6636 16.84 0.54 12 3.89 3093.00 96852.00 55500 20231211 -6.13 34550 20240911 50.80 54000 -3.52 20241202 34550 50.80 20240911 55500 -6.13 20231211 34550 50.80 20240911 2.22 N 078340 500 64 억 1433216 N N 257 N 00 N
12 20241202 140633 55 40.00 KSQ150 출판.매체 N N N Y 40 N 52700 3800 2 7.77 23380046650 450803 165.67 50900 54000 48650 63500 34250 48900 51864.30 11.25 0 -13290 51900 50400 47700 46200 43500 51150 46950 64 14600 500 36180 100 1 12737755 6713 17.04 0.54 12 3.54 3093.00 96852.00 55500 20231211 -5.05 34550 20240911 52.53 54000 -2.41 20241202 34550 52.53 20240911 55500 -5.05 20231211 34550 52.53 20240911 2.22 N 078340 500 64 억 1433216 N N 257 N 00 N