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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,161150,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37900,-150,5,-0.39,101379950,2673,62.38,38100,38100,37800,49450,26650,38050,37927.40,12.65,0,720,38316,38182,37916,37782,37516,38250,37850,39,11400,500,28910,50,1,7843638,2973,5.40,0.51,12,0.03,7013.00,74468.00,47900,20240517,-20.88,36000,20241113,5.28,47900,-20.88,20240517,36000,5.28,20241113,47900,-20.88,20240517,36000,5.28,20241113,0.19,N,267980,500,39 억,,992234,N,N,16,N,00,N
20241128,151212,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,38000,-50,5,-0.13,95458650,2517,58.74,38100,38100,37800,49450,26650,38050,37925.57,12.65,0,811,38316,38182,37916,37782,37516,38250,37850,39,11400,500,28910,50,1,7843638,2981,5.42,0.51,12,0.03,7013.00,74468.00,47900,20240517,-20.67,36000,20241113,5.56,47900,-20.67,20240517,36000,5.56,20241113,47900,-20.67,20240517,36000,5.56,20241113,0.19,N,267980,500,39 억,,992234,N,N,1,N,00,N
20241128,141209,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37950,-100,5,-0.26,80100850,2113,49.31,38100,38100,37800,49450,26650,38050,37908.59,12.65,0,782,38316,38182,37916,37782,37516,38250,37850,39,11400,500,28910,50,1,7843638,2977,5.41,0.51,12,0.03,7013.00,74468.00,47900,20240517,-20.77,36000,20241113,5.42,47900,-20.77,20240517,36000,5.42,20241113,47900,-20.77,20240517,36000,5.42,20241113,0.19,N,267980,500,39 억,,992234,N,N,1,N,00,N
20241128,131208,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37900,-150,5,-0.39,46593650,1228,28.66,38100,38100,37800,49450,26650,38050,37942.71,12.65,0,256,38316,38182,37916,37782,37516,38250,37850,39,11400,500,28910,50,1,7843638,2973,5.40,0.51,12,0.02,7013.00,74468.00,47900,20240517,-20.88,36000,20241113,5.28,47900,-20.88,20240517,36000,5.28,20241113,47900,-20.88,20240517,36000,5.28,20241113,0.19,N,267980,500,39 억,,992234,N,N,1,N,00,N
20241128,121207,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37950,-100,5,-0.26,42608450,1123,26.21,38100,38100,37800,49450,26650,38050,37941.63,12.65,0,218,38316,38182,37916,37782,37516,38250,37850,39,11400,500,28910,50,1,7843638,2977,5.41,0.51,12,0.01,7013.00,74468.00,47900,20240517,-20.77,36000,20241113,5.42,47900,-20.77,20240517,36000,5.42,20241113,47900,-20.77,20240517,36000,5.42,20241113,0.19,N,267980,500,39 억,,992234,N,N,1,N,00,N
20241128,111211,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,38050,0,3,0.00,31112850,820,19.14,38100,38100,37800,49450,26650,38050,37942.50,12.65,0,36,38316,38182,37916,37782,37516,38250,37850,39,11400,500,28910,50,1,7843638,2985,5.43,0.51,12,0.01,7013.00,74468.00,47900,20240517,-20.56,36000,20241113,5.69,47900,-20.56,20240517,36000,5.69,20241113,47900,-20.56,20240517,36000,5.69,20241113,0.19,N,267980,500,39 억,,992234,N,N,1,N,00,N
20241128,101209,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37950,-100,5,-0.26,18708100,493,11.51,38100,38100,37800,49450,26650,38050,37947.46,12.65,0,16,38316,38182,37916,37782,37516,38250,37850,39,11400,500,28910,50,1,7843638,2977,5.41,0.51,12,0.01,7013.00,74468.00,47900,20240517,-20.77,36000,20241113,5.42,47900,-20.77,20240517,36000,5.42,20241113,47900,-20.77,20240517,36000,5.42,20241113,0.19,N,267980,500,39 억,,992234,N,N,1,N,00,N
20241128,091206,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,38050,0,3,0.00,5172700,136,3.17,38100,38100,37800,49450,26650,38050,38034.56,12.65,0,45,38316,38182,37916,37782,37516,38250,37850,39,11400,500,28910,50,1,7843638,2985,5.43,0.51,12,0.00,7013.00,74468.00,47900,20240517,-20.56,36000,20241113,5.69,47900,-20.56,20240517,36000,5.69,20241113,47900,-20.56,20240517,36000,5.69,20241113,0.19,N,267980,500,39 억,,992234,N,N,1,N,00,N
20241127,161136,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,38050,250,2,0.66,162268450,4283,125.75,37800,38050,37650,49100,26500,37800,37886.60,12.64,0,1557,38400,38100,37950,37650,37500,38025,37575,39,11300,500,28720,50,1,7843638,2985,5.43,0.51,12,0.05,7013.00,74468.00,47900,20240517,-20.56,36000,20241113,5.69,47900,-20.56,20240517,36000,5.69,20241113,47900,-20.56,20240517,36000,5.69,20241113,0.19,N,267980,500,39 억,,991422,N,N,1,N,00,N
20241127,151200,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37900,100,2,0.26,147932800,3906,114.68,37800,38050,37650,49100,26500,37800,37873.22,12.64,0,1382,38400,38100,37950,37650,37500,38025,37575,39,11300,500,28720,50,1,7843638,2973,5.40,0.51,12,0.05,7013.00,74468.00,47900,20240517,-20.88,36000,20241113,5.28,47900,-20.88,20240517,36000,5.28,20241113,47900,-20.88,20240517,36000,5.28,20241113,0.19,N,267980,500,39 억,,991422,N,N,1,N,00,N
20241127,141155,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37850,50,2,0.13,126306500,3335,97.92,37800,38050,37650,49100,26500,37800,37873.01,12.64,0,1129,38400,38100,37950,37650,37500,38025,37575,39,11300,500,28720,50,1,7843638,2969,5.40,0.51,12,0.04,7013.00,74468.00,47900,20240517,-20.98,36000,20241113,5.14,47900,-20.98,20240517,36000,5.14,20241113,47900,-20.98,20240517,36000,5.14,20241113,0.19,N,267980,500,39 억,,991422,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 20241128 161150 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37900 -150 5 -0.39 101379950 2673 62.38 38100 38100 37800 49450 26650 38050 37927.40 12.65 0 720 38316 38182 37916 37782 37516 38250 37850 39 11400 500 28910 50 1 7843638 2973 5.40 0.51 12 0.03 7013.00 74468.00 47900 20240517 -20.88 36000 20241113 5.28 47900 -20.88 20240517 36000 5.28 20241113 47900 -20.88 20240517 36000 5.28 20241113 0.19 N 267980 500 39 억 992234 N N 16 N 00 N
3 20241128 151212 55 60.00 KSQ150 음식.담배 N N N Y 60 N 38000 -50 5 -0.13 95458650 2517 58.74 38100 38100 37800 49450 26650 38050 37925.57 12.65 0 811 38316 38182 37916 37782 37516 38250 37850 39 11400 500 28910 50 1 7843638 2981 5.42 0.51 12 0.03 7013.00 74468.00 47900 20240517 -20.67 36000 20241113 5.56 47900 -20.67 20240517 36000 5.56 20241113 47900 -20.67 20240517 36000 5.56 20241113 0.19 N 267980 500 39 억 992234 N N 1 N 00 N
4 20241128 141209 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37950 -100 5 -0.26 80100850 2113 49.31 38100 38100 37800 49450 26650 38050 37908.59 12.65 0 782 38316 38182 37916 37782 37516 38250 37850 39 11400 500 28910 50 1 7843638 2977 5.41 0.51 12 0.03 7013.00 74468.00 47900 20240517 -20.77 36000 20241113 5.42 47900 -20.77 20240517 36000 5.42 20241113 47900 -20.77 20240517 36000 5.42 20241113 0.19 N 267980 500 39 억 992234 N N 1 N 00 N
5 20241128 131208 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37900 -150 5 -0.39 46593650 1228 28.66 38100 38100 37800 49450 26650 38050 37942.71 12.65 0 256 38316 38182 37916 37782 37516 38250 37850 39 11400 500 28910 50 1 7843638 2973 5.40 0.51 12 0.02 7013.00 74468.00 47900 20240517 -20.88 36000 20241113 5.28 47900 -20.88 20240517 36000 5.28 20241113 47900 -20.88 20240517 36000 5.28 20241113 0.19 N 267980 500 39 억 992234 N N 1 N 00 N
6 20241128 121207 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37950 -100 5 -0.26 42608450 1123 26.21 38100 38100 37800 49450 26650 38050 37941.63 12.65 0 218 38316 38182 37916 37782 37516 38250 37850 39 11400 500 28910 50 1 7843638 2977 5.41 0.51 12 0.01 7013.00 74468.00 47900 20240517 -20.77 36000 20241113 5.42 47900 -20.77 20240517 36000 5.42 20241113 47900 -20.77 20240517 36000 5.42 20241113 0.19 N 267980 500 39 억 992234 N N 1 N 00 N
7 20241128 111211 55 60.00 KSQ150 음식.담배 N N N Y 60 N 38050 0 3 0.00 31112850 820 19.14 38100 38100 37800 49450 26650 38050 37942.50 12.65 0 36 38316 38182 37916 37782 37516 38250 37850 39 11400 500 28910 50 1 7843638 2985 5.43 0.51 12 0.01 7013.00 74468.00 47900 20240517 -20.56 36000 20241113 5.69 47900 -20.56 20240517 36000 5.69 20241113 47900 -20.56 20240517 36000 5.69 20241113 0.19 N 267980 500 39 억 992234 N N 1 N 00 N
8 20241128 101209 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37950 -100 5 -0.26 18708100 493 11.51 38100 38100 37800 49450 26650 38050 37947.46 12.65 0 16 38316 38182 37916 37782 37516 38250 37850 39 11400 500 28910 50 1 7843638 2977 5.41 0.51 12 0.01 7013.00 74468.00 47900 20240517 -20.77 36000 20241113 5.42 47900 -20.77 20240517 36000 5.42 20241113 47900 -20.77 20240517 36000 5.42 20241113 0.19 N 267980 500 39 억 992234 N N 1 N 00 N
9 20241128 091206 55 60.00 KSQ150 음식.담배 N N N Y 60 N 38050 0 3 0.00 5172700 136 3.17 38100 38100 37800 49450 26650 38050 38034.56 12.65 0 45 38316 38182 37916 37782 37516 38250 37850 39 11400 500 28910 50 1 7843638 2985 5.43 0.51 12 0.00 7013.00 74468.00 47900 20240517 -20.56 36000 20241113 5.69 47900 -20.56 20240517 36000 5.69 20241113 47900 -20.56 20240517 36000 5.69 20241113 0.19 N 267980 500 39 억 992234 N N 1 N 00 N
10 20241127 161136 55 60.00 KSQ150 음식.담배 N N N Y 60 N 38050 250 2 0.66 162268450 4283 125.75 37800 38050 37650 49100 26500 37800 37886.60 12.64 0 1557 38400 38100 37950 37650 37500 38025 37575 39 11300 500 28720 50 1 7843638 2985 5.43 0.51 12 0.05 7013.00 74468.00 47900 20240517 -20.56 36000 20241113 5.69 47900 -20.56 20240517 36000 5.69 20241113 47900 -20.56 20240517 36000 5.69 20241113 0.19 N 267980 500 39 억 991422 N N 1 N 00 N
11 20241127 151200 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37900 100 2 0.26 147932800 3906 114.68 37800 38050 37650 49100 26500 37800 37873.22 12.64 0 1382 38400 38100 37950 37650 37500 38025 37575 39 11300 500 28720 50 1 7843638 2973 5.40 0.51 12 0.05 7013.00 74468.00 47900 20240517 -20.88 36000 20241113 5.28 47900 -20.88 20240517 36000 5.28 20241113 47900 -20.88 20240517 36000 5.28 20241113 0.19 N 267980 500 39 억 991422 N N 1 N 00 N
12 20241127 141155 55 60.00 KSQ150 음식.담배 N N N Y 60 N 37850 50 2 0.13 126306500 3335 97.92 37800 38050 37650 49100 26500 37800 37873.01 12.64 0 1129 38400 38100 37950 37650 37500 38025 37575 39 11300 500 28720 50 1 7843638 2969 5.40 0.51 12 0.04 7013.00 74468.00 47900 20240517 -20.98 36000 20241113 5.14 47900 -20.98 20240517 36000 5.14 20241113 47900 -20.98 20240517 36000 5.14 20241113 0.19 N 267980 500 39 억 991422 N N 1 N 00 N