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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
267980/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
20241118,161001,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37200,-50,5,-0.13,205636400,5534,104.95,37050,37500,36800,48400,26100,37250,37158.72,12.67,0,585,37783,37516,37083,36816,36383,37650,36950,39,11150,500,28310,50,1,7843638,2918,5.30,0.50,12,0.07,7013.00,74468.00,47900,20240517,-22.34,36000,20241113,3.33,47900,-22.34,20240517,36000,3.33,20241113,47900,-22.34,20240517,36000,3.33,20241113,0.19,N,267980,500,39 억,,993893,N,N,21,N,00,N
20241118,151014,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37000,-250,5,-0.67,195731500,5267,99.89,37050,37500,36800,48400,26100,37250,37161.86,12.67,0,591,37783,37516,37083,36816,36383,37650,36950,39,11150,500,28310,50,1,7843638,2902,5.28,0.50,12,0.07,7013.00,74468.00,47900,20240517,-22.76,36000,20241113,2.78,47900,-22.76,20240517,36000,2.78,20241113,47900,-22.76,20240517,36000,2.78,20241113,0.19,N,267980,500,39 억,,993893,N,N,8,N,00,N
20241118,141016,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37250,0,3,0.00,189873900,5109,96.89,37050,37500,36800,48400,26100,37250,37164.59,12.67,0,588,37783,37516,37083,36816,36383,37650,36950,39,11150,500,28310,50,1,7843638,2922,5.31,0.50,12,0.07,7013.00,74468.00,47900,20240517,-22.23,36000,20241113,3.47,47900,-22.23,20240517,36000,3.47,20241113,47900,-22.23,20240517,36000,3.47,20241113,0.19,N,267980,500,39 억,,993893,N,N,8,N,00,N
20241118,131009,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37050,-200,5,-0.54,169438150,4556,86.40,37050,37500,36850,48400,26100,37250,37190.11,12.67,0,647,37783,37516,37083,36816,36383,37650,36950,39,11150,500,28310,50,1,7843638,2906,5.28,0.50,12,0.06,7013.00,74468.00,47900,20240517,-22.65,36000,20241113,2.92,47900,-22.65,20240517,36000,2.92,20241113,47900,-22.65,20240517,36000,2.92,20241113,0.19,N,267980,500,39 억,,993893,N,N,8,N,00,N
20241118,121014,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37200,-50,5,-0.13,135225850,3632,68.88,37050,37500,36850,48400,26100,37250,37231.79,12.67,0,936,37783,37516,37083,36816,36383,37650,36950,39,11150,500,28310,50,1,7843638,2918,5.30,0.50,12,0.05,7013.00,74468.00,47900,20240517,-22.34,36000,20241113,3.33,47900,-22.34,20240517,36000,3.33,20241113,47900,-22.34,20240517,36000,3.33,20241113,0.19,N,267980,500,39 억,,993893,N,N,8,N,00,N
20241118,111014,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37250,0,3,0.00,118685800,3187,60.44,37050,37500,36850,48400,26100,37250,37240.60,12.67,0,1312,37783,37516,37083,36816,36383,37650,36950,39,11150,500,28310,50,1,7843638,2922,5.31,0.50,12,0.04,7013.00,74468.00,47900,20240517,-22.23,36000,20241113,3.47,47900,-22.23,20240517,36000,3.47,20241113,47900,-22.23,20240517,36000,3.47,20241113,0.19,N,267980,500,39 억,,993893,N,N,8,N,00,N
20241118,101002,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37350,100,2,0.27,99612550,2675,50.73,37050,37500,36850,48400,26100,37250,37238.34,12.67,0,1404,37783,37516,37083,36816,36383,37650,36950,39,11150,500,28310,50,1,7843638,2930,5.33,0.50,12,0.03,7013.00,74468.00,47900,20240517,-22.03,36000,20241113,3.75,47900,-22.03,20240517,36000,3.75,20241113,47900,-22.03,20240517,36000,3.75,20241113,0.19,N,267980,500,39 억,,993893,N,N,8,N,00,N
20241118,091000,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,36900,-350,5,-0.94,7645550,206,3.91,37050,37250,36850,48400,26100,37250,37114.32,12.67,0,-43,37783,37516,37083,36816,36383,37650,36950,39,11150,500,28310,50,1,7843638,2894,5.26,0.50,12,0.00,7013.00,74468.00,47900,20240517,-22.96,36000,20241113,2.50,47900,-22.96,20240517,36000,2.50,20241113,47900,-22.96,20240517,36000,2.50,20241113,0.19,N,267980,500,39 억,,993893,N,N,8,N,00,N
20241115,161037,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37250,150,2,0.40,195387250,5271,72.46,36900,37350,36650,48200,26000,37100,37068.00,12.69,0,945,37900,37500,36900,36500,35900,37700,36700,39,11100,500,28190,50,1,7843638,2922,5.31,0.50,12,0.07,7013.00,74468.00,47900,20240517,-22.23,36000,20241113,3.47,47900,-22.23,20240517,36000,3.47,20241113,47900,-22.23,20240517,36000,3.47,20241113,0.19,N,267980,500,39 억,,995439,N,N,8,N,00,N
20241115,151109,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37300,200,2,0.54,179694850,4850,66.68,36900,37350,36650,48200,26000,37100,37050.48,12.69,0,899,37900,37500,36900,36500,35900,37700,36700,39,11100,500,28190,50,1,7843638,2926,5.32,0.50,12,0.06,7013.00,74468.00,47900,20240517,-22.13,36000,20241113,3.61,47900,-22.13,20240517,36000,3.61,20241113,47900,-22.13,20240517,36000,3.61,20241113,0.19,N,267980,500,39 억,,995439,N,N,1,N,00,N
20241115,141058,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37200,100,2,0.27,146630750,3963,54.48,36900,37250,36650,48200,26000,37100,36999.94,12.69,0,431,37900,37500,36900,36500,35900,37700,36700,39,11100,500,28190,50,1,7843638,2918,5.30,0.50,12,0.05,7013.00,74468.00,47900,20240517,-22.34,36000,20241113,3.33,47900,-22.34,20240517,36000,3.33,20241113,47900,-22.34,20240517,36000,3.33,20241113,0.19,N,267980,500,39 억,,995439,N,N,1,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 20241118 161001 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37200 -50 5 -0.13 205636400 5534 104.95 37050 37500 36800 48400 26100 37250 37158.72 12.67 0 585 37783 37516 37083 36816 36383 37650 36950 39 11150 500 28310 50 1 7843638 2918 5.30 0.50 12 0.07 7013.00 74468.00 47900 20240517 -22.34 36000 20241113 3.33 47900 -22.34 20240517 36000 3.33 20241113 47900 -22.34 20240517 36000 3.33 20241113 0.19 N 267980 500 39 억 993893 N N 21 N 00 N
3 20241118 151014 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37000 -250 5 -0.67 195731500 5267 99.89 37050 37500 36800 48400 26100 37250 37161.86 12.67 0 591 37783 37516 37083 36816 36383 37650 36950 39 11150 500 28310 50 1 7843638 2902 5.28 0.50 12 0.07 7013.00 74468.00 47900 20240517 -22.76 36000 20241113 2.78 47900 -22.76 20240517 36000 2.78 20241113 47900 -22.76 20240517 36000 2.78 20241113 0.19 N 267980 500 39 억 993893 N N 8 N 00 N
4 20241118 141016 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37250 0 3 0.00 189873900 5109 96.89 37050 37500 36800 48400 26100 37250 37164.59 12.67 0 588 37783 37516 37083 36816 36383 37650 36950 39 11150 500 28310 50 1 7843638 2922 5.31 0.50 12 0.07 7013.00 74468.00 47900 20240517 -22.23 36000 20241113 3.47 47900 -22.23 20240517 36000 3.47 20241113 47900 -22.23 20240517 36000 3.47 20241113 0.19 N 267980 500 39 억 993893 N N 8 N 00 N
5 20241118 131009 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37050 -200 5 -0.54 169438150 4556 86.40 37050 37500 36850 48400 26100 37250 37190.11 12.67 0 647 37783 37516 37083 36816 36383 37650 36950 39 11150 500 28310 50 1 7843638 2906 5.28 0.50 12 0.06 7013.00 74468.00 47900 20240517 -22.65 36000 20241113 2.92 47900 -22.65 20240517 36000 2.92 20241113 47900 -22.65 20240517 36000 2.92 20241113 0.19 N 267980 500 39 억 993893 N N 8 N 00 N
6 20241118 121014 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37200 -50 5 -0.13 135225850 3632 68.88 37050 37500 36850 48400 26100 37250 37231.79 12.67 0 936 37783 37516 37083 36816 36383 37650 36950 39 11150 500 28310 50 1 7843638 2918 5.30 0.50 12 0.05 7013.00 74468.00 47900 20240517 -22.34 36000 20241113 3.33 47900 -22.34 20240517 36000 3.33 20241113 47900 -22.34 20240517 36000 3.33 20241113 0.19 N 267980 500 39 억 993893 N N 8 N 00 N
7 20241118 111014 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37250 0 3 0.00 118685800 3187 60.44 37050 37500 36850 48400 26100 37250 37240.60 12.67 0 1312 37783 37516 37083 36816 36383 37650 36950 39 11150 500 28310 50 1 7843638 2922 5.31 0.50 12 0.04 7013.00 74468.00 47900 20240517 -22.23 36000 20241113 3.47 47900 -22.23 20240517 36000 3.47 20241113 47900 -22.23 20240517 36000 3.47 20241113 0.19 N 267980 500 39 억 993893 N N 8 N 00 N
8 20241118 101002 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37350 100 2 0.27 99612550 2675 50.73 37050 37500 36850 48400 26100 37250 37238.34 12.67 0 1404 37783 37516 37083 36816 36383 37650 36950 39 11150 500 28310 50 1 7843638 2930 5.33 0.50 12 0.03 7013.00 74468.00 47900 20240517 -22.03 36000 20241113 3.75 47900 -22.03 20240517 36000 3.75 20241113 47900 -22.03 20240517 36000 3.75 20241113 0.19 N 267980 500 39 억 993893 N N 8 N 00 N
9 20241118 091000 55 60.00 KSQ150 음식.담배 N N N Y 60 N 36900 -350 5 -0.94 7645550 206 3.91 37050 37250 36850 48400 26100 37250 37114.32 12.67 0 -43 37783 37516 37083 36816 36383 37650 36950 39 11150 500 28310 50 1 7843638 2894 5.26 0.50 12 0.00 7013.00 74468.00 47900 20240517 -22.96 36000 20241113 2.50 47900 -22.96 20240517 36000 2.50 20241113 47900 -22.96 20240517 36000 2.50 20241113 0.19 N 267980 500 39 억 993893 N N 8 N 00 N
10 20241115 161037 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37250 150 2 0.40 195387250 5271 72.46 36900 37350 36650 48200 26000 37100 37068.00 12.69 0 945 37900 37500 36900 36500 35900 37700 36700 39 11100 500 28190 50 1 7843638 2922 5.31 0.50 12 0.07 7013.00 74468.00 47900 20240517 -22.23 36000 20241113 3.47 47900 -22.23 20240517 36000 3.47 20241113 47900 -22.23 20240517 36000 3.47 20241113 0.19 N 267980 500 39 억 995439 N N 8 N 00 N
11 20241115 151109 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37300 200 2 0.54 179694850 4850 66.68 36900 37350 36650 48200 26000 37100 37050.48 12.69 0 899 37900 37500 36900 36500 35900 37700 36700 39 11100 500 28190 50 1 7843638 2926 5.32 0.50 12 0.06 7013.00 74468.00 47900 20240517 -22.13 36000 20241113 3.61 47900 -22.13 20240517 36000 3.61 20241113 47900 -22.13 20240517 36000 3.61 20241113 0.19 N 267980 500 39 억 995439 N N 1 N 00 N
12 20241115 141058 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37200 100 2 0.27 146630750 3963 54.48 36900 37250 36650 48200 26000 37100 36999.94 12.69 0 431 37900 37500 36900 36500 35900 37700 36700 39 11100 500 28190 50 1 7843638 2918 5.30 0.50 12 0.05 7013.00 74468.00 47900 20240517 -22.34 36000 20241113 3.33 47900 -22.34 20240517 36000 3.33 20241113 47900 -22.34 20240517 36000 3.33 20241113 0.19 N 267980 500 39 억 995439 N N 1 N 00 N