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
215000/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
20241203,160927,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72500,0,3,0.00,1044812000,14369,87.27,72000,73100,72000,94200,50800,72500,72713.04,20.30,0,1363,73366,72932,72066,71632,70766,73150,71850,31,21700,500,53650,100,1,6275415,4550,5.72,1.04,12,0.23,12670.00,69712.00,94000,20231219,-22.87,63000,20241113,15.08,91500,-20.77,20240102,63000,15.08,20241113,94000,-22.87,20231219,63000,15.08,20241113,0.84,N,215000,500,31 억,,1274096,N,N,624,N,00,N
20241203,151001,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72800,300,2,0.41,934909400,12855,78.07,72000,73100,72000,94200,50800,72500,72727.30,20.30,0,1970,73366,72932,72066,71632,70766,73150,71850,31,21700,500,53650,100,1,6275415,4569,5.75,1.04,12,0.20,12670.00,69712.00,94000,20231219,-22.55,63000,20241113,15.56,91500,-20.44,20240102,63000,15.56,20241113,94000,-22.55,20231219,63000,15.56,20241113,0.84,N,215000,500,31 억,,1274096,N,N,3,N,00,N
20241203,140942,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,73100,600,2,0.83,775357500,10667,64.79,72000,73100,72000,94200,50800,72500,72687.49,20.30,0,1908,73366,72932,72066,71632,70766,73150,71850,31,21700,500,53650,100,1,6275415,4587,5.77,1.05,12,0.17,12670.00,69712.00,94000,20231219,-22.23,63000,20241113,16.03,91500,-20.11,20240102,63000,16.03,20241113,94000,-22.23,20231219,63000,16.03,20241113,0.84,N,215000,500,31 억,,1274096,N,N,3,N,00,N
20241203,130945,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72900,400,2,0.55,570208500,7853,47.70,72000,72900,72000,94200,50800,72500,72610.28,20.30,0,1335,73366,72932,72066,71632,70766,73150,71850,31,21700,500,53650,100,1,6275415,4575,5.75,1.05,12,0.13,12670.00,69712.00,94000,20231219,-22.45,63000,20241113,15.71,91500,-20.33,20240102,63000,15.71,20241113,94000,-22.45,20231219,63000,15.71,20241113,0.84,N,215000,500,31 억,,1274096,N,N,3,N,00,N
20241203,120956,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72900,400,2,0.55,503268100,6934,42.11,72000,72900,72000,94200,50800,72500,72579.77,20.30,0,1149,73366,72932,72066,71632,70766,73150,71850,31,21700,500,53650,100,1,6275415,4575,5.75,1.05,12,0.11,12670.00,69712.00,94000,20231219,-22.45,63000,20241113,15.71,91500,-20.33,20240102,63000,15.71,20241113,94000,-22.45,20231219,63000,15.71,20241113,0.84,N,215000,500,31 억,,1274096,N,N,3,N,00,N
20241203,110939,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72800,300,2,0.41,352618200,4864,29.54,72000,72900,72000,94200,50800,72500,72495.52,20.30,0,683,73366,72932,72066,71632,70766,73150,71850,31,21700,500,53650,100,1,6275415,4569,5.75,1.04,12,0.08,12670.00,69712.00,94000,20231219,-22.55,63000,20241113,15.56,91500,-20.44,20240102,63000,15.56,20241113,94000,-22.55,20231219,63000,15.56,20241113,0.84,N,215000,500,31 억,,1274096,N,N,3,N,00,N
20241203,100923,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72200,-300,5,-0.41,200368800,2770,16.82,72000,72800,72000,94200,50800,72500,72335.31,20.30,0,-342,73366,72932,72066,71632,70766,73150,71850,31,21700,500,53650,100,1,6275415,4531,5.70,1.04,12,0.04,12670.00,69712.00,94000,20231219,-23.19,63000,20241113,14.60,91500,-21.09,20240102,63000,14.60,20241113,94000,-23.19,20231219,63000,14.60,20241113,0.84,N,215000,500,31 억,,1274096,N,N,3,N,00,N
20241203,090914,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72400,-100,5,-0.14,32768900,454,2.76,72000,72600,72000,94200,50800,72500,72178.19,20.30,0,-35,73366,72932,72066,71632,70766,73150,71850,31,21700,500,53650,100,1,6275415,4543,5.71,1.04,12,0.01,12670.00,69712.00,94000,20231219,-22.98,63000,20241113,14.92,91500,-20.87,20240102,63000,14.92,20241113,94000,-22.98,20231219,63000,14.92,20241113,0.84,N,215000,500,31 억,,1274096,N,N,3,N,00,N
20241202,160901,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72500,500,2,0.69,1180392300,16428,63.56,72400,72500,71200,93600,50400,72000,71852.31,20.34,0,-2230,74400,73200,72300,71100,70200,72750,70650,31,21600,500,53280,100,1,6275415,4550,5.72,1.04,12,0.26,12670.00,69712.00,94800,20231123,-23.52,63000,20241113,15.08,91500,-20.77,20240102,63000,15.08,20241113,94000,-22.87,20231219,63000,15.08,20241113,0.84,N,215000,500,31 억,,1276442,N,N,3,N,00,N
20241202,151008,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72300,300,2,0.42,1135250400,15804,61.15,72400,72500,71200,93600,50400,72000,71833.11,20.34,0,-2138,74400,73200,72300,71100,70200,72750,70650,31,21600,500,53280,100,1,6275415,4537,5.71,1.04,12,0.25,12670.00,69712.00,94800,20231123,-23.73,63000,20241113,14.76,91500,-20.98,20240102,63000,14.76,20241113,94000,-23.09,20231219,63000,14.76,20241113,0.84,N,215000,500,31 억,,1276442,N,N,11,N,00,N
20241202,140930,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,72200,200,2,0.28,890464100,12419,48.05,72400,72400,71200,93600,50400,72000,71701.76,20.34,0,-992,74400,73200,72300,71100,70200,72750,70650,31,21600,500,53280,100,1,6275415,4531,5.70,1.04,12,0.20,12670.00,69712.00,94800,20231123,-23.84,63000,20241113,14.60,91500,-21.09,20240102,63000,14.60,20241113,94000,-23.19,20231219,63000,14.60,20241113,0.84,N,215000,500,31 억,,1276442,N,N,11,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 160927 55 60.00 KSQ150 출판.매체 N N N Y 60 N 72500 0 3 0.00 1044812000 14369 87.27 72000 73100 72000 94200 50800 72500 72713.04 20.30 0 1363 73366 72932 72066 71632 70766 73150 71850 31 21700 500 53650 100 1 6275415 4550 5.72 1.04 12 0.23 12670.00 69712.00 94000 20231219 -22.87 63000 20241113 15.08 91500 -20.77 20240102 63000 15.08 20241113 94000 -22.87 20231219 63000 15.08 20241113 0.84 N 215000 500 31 억 1274096 N N 624 N 00 N
3 20241203 151001 55 60.00 KSQ150 출판.매체 N N N Y 60 N 72800 300 2 0.41 934909400 12855 78.07 72000 73100 72000 94200 50800 72500 72727.30 20.30 0 1970 73366 72932 72066 71632 70766 73150 71850 31 21700 500 53650 100 1 6275415 4569 5.75 1.04 12 0.20 12670.00 69712.00 94000 20231219 -22.55 63000 20241113 15.56 91500 -20.44 20240102 63000 15.56 20241113 94000 -22.55 20231219 63000 15.56 20241113 0.84 N 215000 500 31 억 1274096 N N 3 N 00 N
4 20241203 140942 55 60.00 KSQ150 출판.매체 N N N Y 60 N 73100 600 2 0.83 775357500 10667 64.79 72000 73100 72000 94200 50800 72500 72687.49 20.30 0 1908 73366 72932 72066 71632 70766 73150 71850 31 21700 500 53650 100 1 6275415 4587 5.77 1.05 12 0.17 12670.00 69712.00 94000 20231219 -22.23 63000 20241113 16.03 91500 -20.11 20240102 63000 16.03 20241113 94000 -22.23 20231219 63000 16.03 20241113 0.84 N 215000 500 31 억 1274096 N N 3 N 00 N
5 20241203 130945 55 60.00 KSQ150 출판.매체 N N N Y 60 N 72900 400 2 0.55 570208500 7853 47.70 72000 72900 72000 94200 50800 72500 72610.28 20.30 0 1335 73366 72932 72066 71632 70766 73150 71850 31 21700 500 53650 100 1 6275415 4575 5.75 1.05 12 0.13 12670.00 69712.00 94000 20231219 -22.45 63000 20241113 15.71 91500 -20.33 20240102 63000 15.71 20241113 94000 -22.45 20231219 63000 15.71 20241113 0.84 N 215000 500 31 억 1274096 N N 3 N 00 N
6 20241203 120956 55 60.00 KSQ150 출판.매체 N N N Y 60 N 72900 400 2 0.55 503268100 6934 42.11 72000 72900 72000 94200 50800 72500 72579.77 20.30 0 1149 73366 72932 72066 71632 70766 73150 71850 31 21700 500 53650 100 1 6275415 4575 5.75 1.05 12 0.11 12670.00 69712.00 94000 20231219 -22.45 63000 20241113 15.71 91500 -20.33 20240102 63000 15.71 20241113 94000 -22.45 20231219 63000 15.71 20241113 0.84 N 215000 500 31 억 1274096 N N 3 N 00 N
7 20241203 110939 55 60.00 KSQ150 출판.매체 N N N Y 60 N 72800 300 2 0.41 352618200 4864 29.54 72000 72900 72000 94200 50800 72500 72495.52 20.30 0 683 73366 72932 72066 71632 70766 73150 71850 31 21700 500 53650 100 1 6275415 4569 5.75 1.04 12 0.08 12670.00 69712.00 94000 20231219 -22.55 63000 20241113 15.56 91500 -20.44 20240102 63000 15.56 20241113 94000 -22.55 20231219 63000 15.56 20241113 0.84 N 215000 500 31 억 1274096 N N 3 N 00 N
8 20241203 100923 55 60.00 KSQ150 출판.매체 N N N Y 60 N 72200 -300 5 -0.41 200368800 2770 16.82 72000 72800 72000 94200 50800 72500 72335.31 20.30 0 -342 73366 72932 72066 71632 70766 73150 71850 31 21700 500 53650 100 1 6275415 4531 5.70 1.04 12 0.04 12670.00 69712.00 94000 20231219 -23.19 63000 20241113 14.60 91500 -21.09 20240102 63000 14.60 20241113 94000 -23.19 20231219 63000 14.60 20241113 0.84 N 215000 500 31 억 1274096 N N 3 N 00 N
9 20241203 090914 55 60.00 KSQ150 출판.매체 N N N Y 60 N 72400 -100 5 -0.14 32768900 454 2.76 72000 72600 72000 94200 50800 72500 72178.19 20.30 0 -35 73366 72932 72066 71632 70766 73150 71850 31 21700 500 53650 100 1 6275415 4543 5.71 1.04 12 0.01 12670.00 69712.00 94000 20231219 -22.98 63000 20241113 14.92 91500 -20.87 20240102 63000 14.92 20241113 94000 -22.98 20231219 63000 14.92 20241113 0.84 N 215000 500 31 억 1274096 N N 3 N 00 N
10 20241202 160901 55 60.00 KSQ150 출판.매체 N N N Y 60 N 72500 500 2 0.69 1180392300 16428 63.56 72400 72500 71200 93600 50400 72000 71852.31 20.34 0 -2230 74400 73200 72300 71100 70200 72750 70650 31 21600 500 53280 100 1 6275415 4550 5.72 1.04 12 0.26 12670.00 69712.00 94800 20231123 -23.52 63000 20241113 15.08 91500 -20.77 20240102 63000 15.08 20241113 94000 -22.87 20231219 63000 15.08 20241113 0.84 N 215000 500 31 억 1276442 N N 3 N 00 N
11 20241202 151008 55 60.00 KSQ150 출판.매체 N N N Y 60 N 72300 300 2 0.42 1135250400 15804 61.15 72400 72500 71200 93600 50400 72000 71833.11 20.34 0 -2138 74400 73200 72300 71100 70200 72750 70650 31 21600 500 53280 100 1 6275415 4537 5.71 1.04 12 0.25 12670.00 69712.00 94800 20231123 -23.73 63000 20241113 14.76 91500 -20.98 20240102 63000 14.76 20241113 94000 -23.09 20231219 63000 14.76 20241113 0.84 N 215000 500 31 억 1276442 N N 11 N 00 N
12 20241202 140930 55 60.00 KSQ150 출판.매체 N N N Y 60 N 72200 200 2 0.28 890464100 12419 48.05 72400 72400 71200 93600 50400 72000 71701.76 20.34 0 -992 74400 73200 72300 71100 70200 72750 70650 31 21600 500 53280 100 1 6275415 4531 5.70 1.04 12 0.20 12670.00 69712.00 94800 20231123 -23.84 63000 20241113 14.60 91500 -21.09 20240102 63000 14.60 20241113 94000 -23.19 20231219 63000 14.60 20241113 0.84 N 215000 500 31 억 1276442 N N 11 N 00 N