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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001790/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
20241125,160127,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2830,5,2,0.18,324753325,114478,89.76,2825,2850,2805,3670,1980,2825,2836.82,1.78,0,29398,2845,2835,2825,2815,2805,2835,2815,448,845,500,2030,5,1,89696580,2538,8.35,0.49,12,0.13,339.00,5764.00,3775,20231211,-25.03,2600,20240805,8.85,3570,-20.73,20240617,2600,8.85,20240805,3775,-25.03,20231211,2600,8.85,20240805,1.87,N,001790,500,448 억,,1600175,N,N,21,N,00,N
20241125,150128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2835,10,2,0.35,280405830,98835,77.50,2825,2850,2805,3670,1980,2825,2837.11,1.78,0,22731,2845,2835,2825,2815,2805,2835,2815,448,845,500,2030,5,1,89696580,2543,8.36,0.49,12,0.11,339.00,5764.00,3775,20231211,-24.90,2600,20240805,9.04,3570,-20.59,20240617,2600,9.04,20240805,3775,-24.90,20231211,2600,9.04,20240805,1.87,N,001790,500,448 억,,1600175,N,N,21,N,00,N
20241125,140128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2845,20,2,0.71,224981735,79298,62.18,2825,2850,2805,3670,1980,2825,2837.17,1.78,0,22378,2845,2835,2825,2815,2805,2835,2815,448,845,500,2030,5,1,89696580,2552,8.39,0.49,12,0.09,339.00,5764.00,3775,20231211,-24.64,2600,20240805,9.42,3570,-20.31,20240617,2600,9.42,20240805,3775,-24.64,20231211,2600,9.42,20240805,1.87,N,001790,500,448 억,,1600175,N,N,21,N,00,N
20241125,130128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2845,20,2,0.71,199293980,70259,55.09,2825,2850,2805,3670,1980,2825,2836.56,1.78,0,22266,2845,2835,2825,2815,2805,2835,2815,448,845,500,2030,5,1,89696580,2552,8.39,0.49,12,0.08,339.00,5764.00,3775,20231211,-24.64,2600,20240805,9.42,3570,-20.31,20240617,2600,9.42,20240805,3775,-24.64,20231211,2600,9.42,20240805,1.87,N,001790,500,448 억,,1600175,N,N,21,N,00,N
20241125,120128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2840,15,2,0.53,185174480,65289,51.19,2825,2850,2805,3670,1980,2825,2836.23,1.78,0,25653,2845,2835,2825,2815,2805,2835,2815,448,845,500,2030,5,1,89696580,2547,8.38,0.49,12,0.07,339.00,5764.00,3775,20231211,-24.77,2600,20240805,9.23,3570,-20.45,20240617,2600,9.23,20240805,3775,-24.77,20231211,2600,9.23,20240805,1.87,N,001790,500,448 억,,1600175,N,N,21,N,00,N
20241125,110128,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2850,25,2,0.88,152248095,53709,42.11,2825,2850,2805,3670,1980,2825,2834.68,1.78,0,25215,2845,2835,2825,2815,2805,2835,2815,448,845,500,2030,5,1,89696580,2556,8.41,0.49,12,0.06,339.00,5764.00,3775,20231211,-24.50,2600,20240805,9.62,3570,-20.17,20240617,2600,9.62,20240805,3775,-24.50,20231211,2600,9.62,20240805,1.87,N,001790,500,448 억,,1600175,N,N,21,N,00,N
20241125,100127,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2845,20,2,0.71,109338530,38624,30.29,2825,2850,2805,3670,1980,2825,2830.84,1.78,0,20379,2845,2835,2825,2815,2805,2835,2815,448,845,500,2030,5,1,89696580,2552,8.39,0.49,12,0.04,339.00,5764.00,3775,20231211,-24.64,2600,20240805,9.42,3570,-20.31,20240617,2600,9.42,20240805,3775,-24.64,20231211,2600,9.42,20240805,1.87,N,001790,500,448 억,,1600175,N,N,21,N,00,N
20241125,090126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2805,-20,5,-0.71,7189475,2554,2.00,2825,2825,2805,3670,1980,2825,2814.99,1.78,0,-84,2845,2835,2825,2815,2805,2835,2815,448,845,500,2030,5,1,89696580,2516,8.27,0.49,12,0.00,339.00,5764.00,3775,20231211,-25.70,2600,20240805,7.88,3570,-21.43,20240617,2600,7.88,20240805,3775,-25.70,20231211,2600,7.88,20240805,1.87,N,001790,500,448 억,,1600175,N,N,21,N,00,N
20241122,160125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2825,0,3,0.00,357495705,126632,151.39,2825,2835,2815,3670,1980,2825,2823.11,1.82,0,-32445,2865,2845,2830,2810,2795,2837,2802,448,845,500,2030,5,1,89696580,2534,8.33,0.49,12,0.14,339.00,5764.00,3775,20231211,-25.17,2600,20240805,8.65,3570,-20.87,20240617,2600,8.65,20240805,3775,-25.17,20231211,2600,8.65,20240805,1.88,N,001790,500,448 억,,1634189,N,N,21,N,00,N
20241122,150125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2825,0,3,0.00,346101580,122599,146.57,2825,2835,2815,3670,1980,2825,2823.04,1.82,0,-30492,2865,2845,2830,2810,2795,2837,2802,448,845,500,2030,5,1,89696580,2534,8.33,0.49,12,0.14,339.00,5764.00,3775,20231211,-25.17,2600,20240805,8.65,3570,-20.87,20240617,2600,8.65,20240805,3775,-25.17,20231211,2600,8.65,20240805,1.88,N,001790,500,448 억,,1634189,N,N,0,N,00,N
20241122,140126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2825,0,3,0.00,308354735,109241,130.60,2825,2835,2815,3670,1980,2825,2822.70,1.82,0,-27025,2865,2845,2830,2810,2795,2837,2802,448,845,500,2030,5,1,89696580,2534,8.33,0.49,12,0.12,339.00,5764.00,3775,20231211,-25.17,2600,20240805,8.65,3570,-20.87,20240617,2600,8.65,20240805,3775,-25.17,20231211,2600,8.65,20240805,1.88,N,001790,500,448 억,,1634189,N,N,0,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 20241125 160127 55 60.00 KOSPI 음식료품 N N N Y 60 N 2830 5 2 0.18 324753325 114478 89.76 2825 2850 2805 3670 1980 2825 2836.82 1.78 0 29398 2845 2835 2825 2815 2805 2835 2815 448 845 500 2030 5 1 89696580 2538 8.35 0.49 12 0.13 339.00 5764.00 3775 20231211 -25.03 2600 20240805 8.85 3570 -20.73 20240617 2600 8.85 20240805 3775 -25.03 20231211 2600 8.85 20240805 1.87 N 001790 500 448 억 1600175 N N 21 N 00 N
3 20241125 150128 55 60.00 KOSPI 음식료품 N N N Y 60 N 2835 10 2 0.35 280405830 98835 77.50 2825 2850 2805 3670 1980 2825 2837.11 1.78 0 22731 2845 2835 2825 2815 2805 2835 2815 448 845 500 2030 5 1 89696580 2543 8.36 0.49 12 0.11 339.00 5764.00 3775 20231211 -24.90 2600 20240805 9.04 3570 -20.59 20240617 2600 9.04 20240805 3775 -24.90 20231211 2600 9.04 20240805 1.87 N 001790 500 448 억 1600175 N N 21 N 00 N
4 20241125 140128 55 60.00 KOSPI 음식료품 N N N Y 60 N 2845 20 2 0.71 224981735 79298 62.18 2825 2850 2805 3670 1980 2825 2837.17 1.78 0 22378 2845 2835 2825 2815 2805 2835 2815 448 845 500 2030 5 1 89696580 2552 8.39 0.49 12 0.09 339.00 5764.00 3775 20231211 -24.64 2600 20240805 9.42 3570 -20.31 20240617 2600 9.42 20240805 3775 -24.64 20231211 2600 9.42 20240805 1.87 N 001790 500 448 억 1600175 N N 21 N 00 N
5 20241125 130128 55 60.00 KOSPI 음식료품 N N N Y 60 N 2845 20 2 0.71 199293980 70259 55.09 2825 2850 2805 3670 1980 2825 2836.56 1.78 0 22266 2845 2835 2825 2815 2805 2835 2815 448 845 500 2030 5 1 89696580 2552 8.39 0.49 12 0.08 339.00 5764.00 3775 20231211 -24.64 2600 20240805 9.42 3570 -20.31 20240617 2600 9.42 20240805 3775 -24.64 20231211 2600 9.42 20240805 1.87 N 001790 500 448 억 1600175 N N 21 N 00 N
6 20241125 120128 55 60.00 KOSPI 음식료품 N N N Y 60 N 2840 15 2 0.53 185174480 65289 51.19 2825 2850 2805 3670 1980 2825 2836.23 1.78 0 25653 2845 2835 2825 2815 2805 2835 2815 448 845 500 2030 5 1 89696580 2547 8.38 0.49 12 0.07 339.00 5764.00 3775 20231211 -24.77 2600 20240805 9.23 3570 -20.45 20240617 2600 9.23 20240805 3775 -24.77 20231211 2600 9.23 20240805 1.87 N 001790 500 448 억 1600175 N N 21 N 00 N
7 20241125 110128 55 60.00 KOSPI 음식료품 N N N Y 60 N 2850 25 2 0.88 152248095 53709 42.11 2825 2850 2805 3670 1980 2825 2834.68 1.78 0 25215 2845 2835 2825 2815 2805 2835 2815 448 845 500 2030 5 1 89696580 2556 8.41 0.49 12 0.06 339.00 5764.00 3775 20231211 -24.50 2600 20240805 9.62 3570 -20.17 20240617 2600 9.62 20240805 3775 -24.50 20231211 2600 9.62 20240805 1.87 N 001790 500 448 억 1600175 N N 21 N 00 N
8 20241125 100127 55 60.00 KOSPI 음식료품 N N N Y 60 N 2845 20 2 0.71 109338530 38624 30.29 2825 2850 2805 3670 1980 2825 2830.84 1.78 0 20379 2845 2835 2825 2815 2805 2835 2815 448 845 500 2030 5 1 89696580 2552 8.39 0.49 12 0.04 339.00 5764.00 3775 20231211 -24.64 2600 20240805 9.42 3570 -20.31 20240617 2600 9.42 20240805 3775 -24.64 20231211 2600 9.42 20240805 1.87 N 001790 500 448 억 1600175 N N 21 N 00 N
9 20241125 090126 55 60.00 KOSPI 음식료품 N N N Y 60 N 2805 -20 5 -0.71 7189475 2554 2.00 2825 2825 2805 3670 1980 2825 2814.99 1.78 0 -84 2845 2835 2825 2815 2805 2835 2815 448 845 500 2030 5 1 89696580 2516 8.27 0.49 12 0.00 339.00 5764.00 3775 20231211 -25.70 2600 20240805 7.88 3570 -21.43 20240617 2600 7.88 20240805 3775 -25.70 20231211 2600 7.88 20240805 1.87 N 001790 500 448 억 1600175 N N 21 N 00 N
10 20241122 160125 55 60.00 KOSPI 음식료품 N N N Y 60 N 2825 0 3 0.00 357495705 126632 151.39 2825 2835 2815 3670 1980 2825 2823.11 1.82 0 -32445 2865 2845 2830 2810 2795 2837 2802 448 845 500 2030 5 1 89696580 2534 8.33 0.49 12 0.14 339.00 5764.00 3775 20231211 -25.17 2600 20240805 8.65 3570 -20.87 20240617 2600 8.65 20240805 3775 -25.17 20231211 2600 8.65 20240805 1.88 N 001790 500 448 억 1634189 N N 21 N 00 N
11 20241122 150125 55 60.00 KOSPI 음식료품 N N N Y 60 N 2825 0 3 0.00 346101580 122599 146.57 2825 2835 2815 3670 1980 2825 2823.04 1.82 0 -30492 2865 2845 2830 2810 2795 2837 2802 448 845 500 2030 5 1 89696580 2534 8.33 0.49 12 0.14 339.00 5764.00 3775 20231211 -25.17 2600 20240805 8.65 3570 -20.87 20240617 2600 8.65 20240805 3775 -25.17 20231211 2600 8.65 20240805 1.88 N 001790 500 448 억 1634189 N N 0 N 00 N
12 20241122 140126 55 60.00 KOSPI 음식료품 N N N Y 60 N 2825 0 3 0.00 308354735 109241 130.60 2825 2835 2815 3670 1980 2825 2822.70 1.82 0 -27025 2865 2845 2830 2810 2795 2837 2802 448 845 500 2030 5 1 89696580 2534 8.33 0.49 12 0.12 339.00 5764.00 3775 20231211 -25.17 2600 20240805 8.65 3570 -20.87 20240617 2600 8.65 20240805 3775 -25.17 20231211 2600 8.65 20240805 1.88 N 001790 500 448 억 1634189 N N 0 N 00 N