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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
267980/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
20241210,161026,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,34600,650,2,1.91,331705450,9624,49.43,33950,35000,33950,44100,23800,33950,34466.32,12.67,0,3529,35483,34716,34233,33466,32983,34475,33225,39,10150,500,25800,50,1,7843638,2714,4.93,0.46,12,0.12,7013.00,74468.00,47900,20240517,-27.77,33750,20241209,2.52,47900,-27.77,20240517,33750,2.52,20241209,47900,-27.77,20240517,33750,2.52,20241209,0.19,N,267980,500,39 억,,993997,N,N,1,N,00,N
20241210,151029,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,34500,550,2,1.62,318056750,9229,47.40,33950,35000,33950,44100,23800,33950,34462.75,12.67,0,3640,35483,34716,34233,33466,32983,34475,33225,39,10150,500,25800,50,1,7843638,2706,4.92,0.46,12,0.12,7013.00,74468.00,47900,20240517,-27.97,33750,20241209,2.22,47900,-27.97,20240517,33750,2.22,20241209,47900,-27.97,20240517,33750,2.22,20241209,0.19,N,267980,500,39 억,,993997,N,N,102,N,00,N
20241210,141029,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,34600,650,2,1.91,265475750,7709,39.59,33950,35000,33950,44100,23800,33950,34437.12,12.67,0,3078,35483,34716,34233,33466,32983,34475,33225,39,10150,500,25800,50,1,7843638,2714,4.93,0.46,12,0.10,7013.00,74468.00,47900,20240517,-27.77,33750,20241209,2.52,47900,-27.77,20240517,33750,2.52,20241209,47900,-27.77,20240517,33750,2.52,20241209,0.19,N,267980,500,39 억,,993997,N,N,102,N,00,N
20241210,131029,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,34550,600,2,1.77,241115050,7005,35.98,33950,35000,33950,44100,23800,33950,34420.42,12.67,0,2655,35483,34716,34233,33466,32983,34475,33225,39,10150,500,25800,50,1,7843638,2710,4.93,0.46,12,0.09,7013.00,74468.00,47900,20240517,-27.87,33750,20241209,2.37,47900,-27.87,20240517,33750,2.37,20241209,47900,-27.87,20240517,33750,2.37,20241209,0.19,N,267980,500,39 억,,993997,N,N,102,N,00,N
20241210,121028,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,34600,650,2,1.91,147580950,4287,22.02,33950,35000,33950,44100,23800,33950,34425.23,12.67,0,734,35483,34716,34233,33466,32983,34475,33225,39,10150,500,25800,50,1,7843638,2714,4.93,0.46,12,0.05,7013.00,74468.00,47900,20240517,-27.77,33750,20241209,2.52,47900,-27.77,20240517,33750,2.52,20241209,47900,-27.77,20240517,33750,2.52,20241209,0.19,N,267980,500,39 억,,993997,N,N,102,N,00,N
20241210,111028,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,34500,550,2,1.62,111208450,3234,16.61,33950,35000,33950,44100,23800,33950,34387.28,12.67,0,-84,35483,34716,34233,33466,32983,34475,33225,39,10150,500,25800,50,1,7843638,2706,4.92,0.46,12,0.04,7013.00,74468.00,47900,20240517,-27.97,33750,20241209,2.22,47900,-27.97,20240517,33750,2.22,20241209,47900,-27.97,20240517,33750,2.22,20241209,0.19,N,267980,500,39 억,,993997,N,N,102,N,00,N
20241210,101028,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,34500,550,2,1.62,83264950,2422,12.44,33950,35000,33950,44100,23800,33950,34378.59,12.67,0,21,35483,34716,34233,33466,32983,34475,33225,39,10150,500,25800,50,1,7843638,2706,4.92,0.46,12,0.03,7013.00,74468.00,47900,20240517,-27.97,33750,20241209,2.22,47900,-27.97,20240517,33750,2.22,20241209,47900,-27.97,20240517,33750,2.22,20241209,0.19,N,267980,500,39 억,,993997,N,N,102,N,00,N
20241210,091035,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,34500,550,2,1.62,23639500,691,3.55,33950,35000,33950,44100,23800,33950,34210.56,12.67,0,52,35483,34716,34233,33466,32983,34475,33225,39,10150,500,25800,50,1,7843638,2706,4.92,0.46,12,0.01,7013.00,74468.00,47900,20240517,-27.97,33750,20241209,2.22,47900,-27.97,20240517,33750,2.22,20241209,47900,-27.97,20240517,33750,2.22,20241209,0.19,N,267980,500,39 억,,993997,N,N,102,N,00,N
20241209,161025,55,60.00,KSQ150,신저가,음식.담배,N,N,N,Y,60,N,33950,-700,5,-2.02,664658350,19454,32.24,34550,35000,33750,45000,24300,34650,34165.89,12.71,0,-2266,37450,36050,35100,33700,32750,35575,33225,39,10350,500,26330,50,1,7843638,2663,4.84,0.46,12,0.25,7013.00,74468.00,47900,20240517,-29.12,33750,20241209,0.59,47900,-29.12,20240517,33750,0.59,20241209,47900,-29.12,20240517,33750,0.59,20241209,0.17,N,267980,500,39 억,,996834,N,N,102,N,00,N
20241209,151027,55,60.00,KSQ150,신저가,음식.담배,N,N,N,Y,60,N,33850,-800,5,-2.31,648450350,18975,31.44,34550,35000,33750,45000,24300,34650,34173.93,12.71,0,-2319,37450,36050,35100,33700,32750,35575,33225,39,10350,500,26330,50,1,7843638,2655,4.83,0.45,12,0.24,7013.00,74468.00,47900,20240517,-29.33,33750,20241209,0.30,47900,-29.33,20240517,33750,0.30,20241209,47900,-29.33,20240517,33750,0.30,20241209,0.17,N,267980,500,39 억,,996834,N,N,3,N,00,N
20241209,141027,55,60.00,KSQ150,신저가,음식.담배,N,N,N,Y,60,N,33750,-900,5,-2.60,566352850,16553,27.43,34550,35000,33750,45000,24300,34650,34214.51,12.71,0,-2730,37450,36050,35100,33700,32750,35575,33225,39,10350,500,26330,50,1,7843638,2647,4.81,0.45,12,0.21,7013.00,74468.00,47900,20240517,-29.54,33750,20241209,0.00,47900,-29.54,20240517,33750,0.00,20241209,47900,-29.54,20240517,33750,0.00,20241209,0.17,N,267980,500,39 억,,996834,N,N,3,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 20241210 161026 55 60.00 KSQ150 음식.담배 N N N Y 60 N 34600 650 2 1.91 331705450 9624 49.43 33950 35000 33950 44100 23800 33950 34466.32 12.67 0 3529 35483 34716 34233 33466 32983 34475 33225 39 10150 500 25800 50 1 7843638 2714 4.93 0.46 12 0.12 7013.00 74468.00 47900 20240517 -27.77 33750 20241209 2.52 47900 -27.77 20240517 33750 2.52 20241209 47900 -27.77 20240517 33750 2.52 20241209 0.19 N 267980 500 39 억 993997 N N 1 N 00 N
3 20241210 151029 55 60.00 KSQ150 음식.담배 N N N Y 60 N 34500 550 2 1.62 318056750 9229 47.40 33950 35000 33950 44100 23800 33950 34462.75 12.67 0 3640 35483 34716 34233 33466 32983 34475 33225 39 10150 500 25800 50 1 7843638 2706 4.92 0.46 12 0.12 7013.00 74468.00 47900 20240517 -27.97 33750 20241209 2.22 47900 -27.97 20240517 33750 2.22 20241209 47900 -27.97 20240517 33750 2.22 20241209 0.19 N 267980 500 39 억 993997 N N 102 N 00 N
4 20241210 141029 55 60.00 KSQ150 음식.담배 N N N Y 60 N 34600 650 2 1.91 265475750 7709 39.59 33950 35000 33950 44100 23800 33950 34437.12 12.67 0 3078 35483 34716 34233 33466 32983 34475 33225 39 10150 500 25800 50 1 7843638 2714 4.93 0.46 12 0.10 7013.00 74468.00 47900 20240517 -27.77 33750 20241209 2.52 47900 -27.77 20240517 33750 2.52 20241209 47900 -27.77 20240517 33750 2.52 20241209 0.19 N 267980 500 39 억 993997 N N 102 N 00 N
5 20241210 131029 55 60.00 KSQ150 음식.담배 N N N Y 60 N 34550 600 2 1.77 241115050 7005 35.98 33950 35000 33950 44100 23800 33950 34420.42 12.67 0 2655 35483 34716 34233 33466 32983 34475 33225 39 10150 500 25800 50 1 7843638 2710 4.93 0.46 12 0.09 7013.00 74468.00 47900 20240517 -27.87 33750 20241209 2.37 47900 -27.87 20240517 33750 2.37 20241209 47900 -27.87 20240517 33750 2.37 20241209 0.19 N 267980 500 39 억 993997 N N 102 N 00 N
6 20241210 121028 55 60.00 KSQ150 음식.담배 N N N Y 60 N 34600 650 2 1.91 147580950 4287 22.02 33950 35000 33950 44100 23800 33950 34425.23 12.67 0 734 35483 34716 34233 33466 32983 34475 33225 39 10150 500 25800 50 1 7843638 2714 4.93 0.46 12 0.05 7013.00 74468.00 47900 20240517 -27.77 33750 20241209 2.52 47900 -27.77 20240517 33750 2.52 20241209 47900 -27.77 20240517 33750 2.52 20241209 0.19 N 267980 500 39 억 993997 N N 102 N 00 N
7 20241210 111028 55 60.00 KSQ150 음식.담배 N N N Y 60 N 34500 550 2 1.62 111208450 3234 16.61 33950 35000 33950 44100 23800 33950 34387.28 12.67 0 -84 35483 34716 34233 33466 32983 34475 33225 39 10150 500 25800 50 1 7843638 2706 4.92 0.46 12 0.04 7013.00 74468.00 47900 20240517 -27.97 33750 20241209 2.22 47900 -27.97 20240517 33750 2.22 20241209 47900 -27.97 20240517 33750 2.22 20241209 0.19 N 267980 500 39 억 993997 N N 102 N 00 N
8 20241210 101028 55 60.00 KSQ150 음식.담배 N N N Y 60 N 34500 550 2 1.62 83264950 2422 12.44 33950 35000 33950 44100 23800 33950 34378.59 12.67 0 21 35483 34716 34233 33466 32983 34475 33225 39 10150 500 25800 50 1 7843638 2706 4.92 0.46 12 0.03 7013.00 74468.00 47900 20240517 -27.97 33750 20241209 2.22 47900 -27.97 20240517 33750 2.22 20241209 47900 -27.97 20240517 33750 2.22 20241209 0.19 N 267980 500 39 억 993997 N N 102 N 00 N
9 20241210 091035 55 60.00 KSQ150 음식.담배 N N N Y 60 N 34500 550 2 1.62 23639500 691 3.55 33950 35000 33950 44100 23800 33950 34210.56 12.67 0 52 35483 34716 34233 33466 32983 34475 33225 39 10150 500 25800 50 1 7843638 2706 4.92 0.46 12 0.01 7013.00 74468.00 47900 20240517 -27.97 33750 20241209 2.22 47900 -27.97 20240517 33750 2.22 20241209 47900 -27.97 20240517 33750 2.22 20241209 0.19 N 267980 500 39 억 993997 N N 102 N 00 N
10 20241209 161025 55 60.00 KSQ150 신저가 음식.담배 N N N Y 60 N 33950 -700 5 -2.02 664658350 19454 32.24 34550 35000 33750 45000 24300 34650 34165.89 12.71 0 -2266 37450 36050 35100 33700 32750 35575 33225 39 10350 500 26330 50 1 7843638 2663 4.84 0.46 12 0.25 7013.00 74468.00 47900 20240517 -29.12 33750 20241209 0.59 47900 -29.12 20240517 33750 0.59 20241209 47900 -29.12 20240517 33750 0.59 20241209 0.17 N 267980 500 39 억 996834 N N 102 N 00 N
11 20241209 151027 55 60.00 KSQ150 신저가 음식.담배 N N N Y 60 N 33850 -800 5 -2.31 648450350 18975 31.44 34550 35000 33750 45000 24300 34650 34173.93 12.71 0 -2319 37450 36050 35100 33700 32750 35575 33225 39 10350 500 26330 50 1 7843638 2655 4.83 0.45 12 0.24 7013.00 74468.00 47900 20240517 -29.33 33750 20241209 0.30 47900 -29.33 20240517 33750 0.30 20241209 47900 -29.33 20240517 33750 0.30 20241209 0.17 N 267980 500 39 억 996834 N N 3 N 00 N
12 20241209 141027 55 60.00 KSQ150 신저가 음식.담배 N N N Y 60 N 33750 -900 5 -2.60 566352850 16553 27.43 34550 35000 33750 45000 24300 34650 34214.51 12.71 0 -2730 37450 36050 35100 33700 32750 35575 33225 39 10350 500 26330 50 1 7843638 2647 4.81 0.45 12 0.21 7013.00 74468.00 47900 20240517 -29.54 33750 20241209 0.00 47900 -29.54 20240517 33750 0.00 20241209 47900 -29.54 20240517 33750 0.00 20241209 0.17 N 267980 500 39 억 996834 N N 3 N 00 N