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
004410/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
20241125,160159,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,156,0,3,0.00,1594312370,10082415,26.11,156,165,152,202,110,156,158.14,0.95,0,216519,188,171,159,142,130,180,151,375,46,100,110,1,1,374755559,585,-78.00,2.20,12,2.69,-2.00,71.00,220,20231201,-29.09,144,20241113,8.33,208,-25.00,20240517,144,8.33,20241113,220,-29.09,20231201,144,8.33,20241113,0.01,N,004410,100,374 억,,3550439,N,N,4,N,00,N
20241125,150201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,155,-1,5,-0.64,1561718662,9872396,25.57,156,165,152,202,110,156,158.20,0.95,0,228465,188,171,159,142,130,180,151,375,46,100,110,1,1,374755559,581,-77.50,2.18,12,2.63,-2.00,71.00,220,20231201,-29.55,144,20241113,7.64,208,-25.48,20240517,144,7.64,20241113,220,-29.55,20231201,144,7.64,20241113,0.01,N,004410,100,374 억,,3550439,N,N,16,N,00,N
20241125,140201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,155,-1,5,-0.64,1508158177,9524601,24.67,156,165,152,202,110,156,158.35,0.95,0,196920,188,171,159,142,130,180,151,375,46,100,110,1,1,374755559,581,-77.50,2.18,12,2.54,-2.00,71.00,220,20231201,-29.55,144,20241113,7.64,208,-25.48,20240517,144,7.64,20241113,220,-29.55,20231201,144,7.64,20241113,0.01,N,004410,100,374 억,,3550439,N,N,16,N,00,N
20241125,130200,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,157,1,2,0.64,1211080557,7593162,19.67,156,165,156,202,110,156,159.52,0.95,0,-10205,188,171,159,142,130,180,151,375,46,100,110,1,1,374755559,588,-78.50,2.21,12,2.03,-2.00,71.00,220,20231201,-28.64,144,20241113,9.03,208,-24.52,20240517,144,9.03,20241113,220,-28.64,20231201,144,9.03,20241113,0.01,N,004410,100,374 억,,3550439,N,N,16,N,00,N
20241125,120201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,158,2,2,1.28,1125829187,7048832,18.26,156,165,156,202,110,156,159.74,0.95,0,15235,188,171,159,142,130,180,151,375,46,100,110,1,1,374755559,592,-79.00,2.23,12,1.88,-2.00,71.00,220,20231201,-28.18,144,20241113,9.72,208,-24.04,20240517,144,9.72,20241113,220,-28.18,20231201,144,9.72,20241113,0.01,N,004410,100,374 억,,3550439,N,N,16,N,00,N
20241125,110201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,157,1,2,0.64,1011561912,6321157,16.37,156,165,156,202,110,156,160.06,0.95,0,591,188,171,159,142,130,180,151,375,46,100,110,1,1,374755559,588,-78.50,2.21,12,1.69,-2.00,71.00,220,20231201,-28.64,144,20241113,9.03,208,-24.52,20240517,144,9.03,20241113,220,-28.64,20231201,144,9.03,20241113,0.01,N,004410,100,374 억,,3550439,N,N,16,N,00,N
20241125,100158,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,159,3,2,1.92,883715751,5513327,14.28,156,165,156,202,110,156,160.32,0.95,0,10519,188,171,159,142,130,180,151,375,46,100,110,1,1,374755559,596,-79.50,2.24,12,1.47,-2.00,71.00,220,20231201,-27.73,144,20241113,10.42,208,-23.56,20240517,144,10.42,20241113,220,-27.73,20231201,144,10.42,20241113,0.01,N,004410,100,374 억,,3550439,N,N,16,N,00,N
20241125,090158,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,162,6,2,3.85,140968487,882120,2.28,156,163,156,202,110,156,160.00,0.95,0,252062,188,171,159,142,130,180,151,375,46,100,110,1,1,374755559,607,-81.00,2.28,12,0.24,-2.00,71.00,220,20231201,-26.36,144,20241113,12.50,208,-22.12,20240517,144,12.50,20241113,220,-26.36,20231201,144,12.50,20241113,0.01,N,004410,100,374 억,,3550439,N,N,16,N,00,N
20241122,160155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,156,7,2,4.70,6300788330,38440472,5556.10,148,176,147,193,105,149,163.92,0.92,0,136314,151,149,148,146,145,150,147,375,44,100,110,1,1,374755559,585,-78.00,2.20,12,10.26,-2.00,71.00,220,20231201,-29.09,144,20241113,8.33,208,-25.00,20240517,144,8.33,20241113,220,-29.09,20231201,144,8.33,20241113,0.01,N,004410,100,374 억,,3464747,N,N,16,N,00,N
20241122,150154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,156,7,2,4.70,6177325784,37650550,5441.92,148,176,147,193,105,149,164.07,0.92,0,161251,151,149,148,146,145,150,147,375,44,100,110,1,1,374755559,585,-78.00,2.20,12,10.05,-2.00,71.00,220,20231201,-29.09,144,20241113,8.33,208,-25.00,20240517,144,8.33,20241113,220,-29.09,20231201,144,8.33,20241113,0.01,N,004410,100,374 억,,3464747,N,N,0,N,00,N
20241122,140156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,155,6,2,4.03,5957940618,36232607,5236.98,148,176,147,193,105,149,164.44,0.92,0,156039,151,149,148,146,145,150,147,375,44,100,110,1,1,374755559,581,-77.50,2.18,12,9.67,-2.00,71.00,220,20231201,-29.55,144,20241113,7.64,208,-25.48,20240517,144,7.64,20241113,220,-29.55,20231201,144,7.64,20241113,0.01,N,004410,100,374 억,,3464747,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 160159 57 100.00 KOSPI 음식료품 N N N N N 156 0 3 0.00 1594312370 10082415 26.11 156 165 152 202 110 156 158.14 0.95 0 216519 188 171 159 142 130 180 151 375 46 100 110 1 1 374755559 585 -78.00 2.20 12 2.69 -2.00 71.00 220 20231201 -29.09 144 20241113 8.33 208 -25.00 20240517 144 8.33 20241113 220 -29.09 20231201 144 8.33 20241113 0.01 N 004410 100 374 억 3550439 N N 4 N 00 N
3 20241125 150201 57 100.00 KOSPI 음식료품 N N N N N 155 -1 5 -0.64 1561718662 9872396 25.57 156 165 152 202 110 156 158.20 0.95 0 228465 188 171 159 142 130 180 151 375 46 100 110 1 1 374755559 581 -77.50 2.18 12 2.63 -2.00 71.00 220 20231201 -29.55 144 20241113 7.64 208 -25.48 20240517 144 7.64 20241113 220 -29.55 20231201 144 7.64 20241113 0.01 N 004410 100 374 억 3550439 N N 16 N 00 N
4 20241125 140201 57 100.00 KOSPI 음식료품 N N N N N 155 -1 5 -0.64 1508158177 9524601 24.67 156 165 152 202 110 156 158.35 0.95 0 196920 188 171 159 142 130 180 151 375 46 100 110 1 1 374755559 581 -77.50 2.18 12 2.54 -2.00 71.00 220 20231201 -29.55 144 20241113 7.64 208 -25.48 20240517 144 7.64 20241113 220 -29.55 20231201 144 7.64 20241113 0.01 N 004410 100 374 억 3550439 N N 16 N 00 N
5 20241125 130200 57 100.00 KOSPI 음식료품 N N N N N 157 1 2 0.64 1211080557 7593162 19.67 156 165 156 202 110 156 159.52 0.95 0 -10205 188 171 159 142 130 180 151 375 46 100 110 1 1 374755559 588 -78.50 2.21 12 2.03 -2.00 71.00 220 20231201 -28.64 144 20241113 9.03 208 -24.52 20240517 144 9.03 20241113 220 -28.64 20231201 144 9.03 20241113 0.01 N 004410 100 374 억 3550439 N N 16 N 00 N
6 20241125 120201 57 100.00 KOSPI 음식료품 N N N N N 158 2 2 1.28 1125829187 7048832 18.26 156 165 156 202 110 156 159.74 0.95 0 15235 188 171 159 142 130 180 151 375 46 100 110 1 1 374755559 592 -79.00 2.23 12 1.88 -2.00 71.00 220 20231201 -28.18 144 20241113 9.72 208 -24.04 20240517 144 9.72 20241113 220 -28.18 20231201 144 9.72 20241113 0.01 N 004410 100 374 억 3550439 N N 16 N 00 N
7 20241125 110201 57 100.00 KOSPI 음식료품 N N N N N 157 1 2 0.64 1011561912 6321157 16.37 156 165 156 202 110 156 160.06 0.95 0 591 188 171 159 142 130 180 151 375 46 100 110 1 1 374755559 588 -78.50 2.21 12 1.69 -2.00 71.00 220 20231201 -28.64 144 20241113 9.03 208 -24.52 20240517 144 9.03 20241113 220 -28.64 20231201 144 9.03 20241113 0.01 N 004410 100 374 억 3550439 N N 16 N 00 N
8 20241125 100158 57 100.00 KOSPI 음식료품 N N N N N 159 3 2 1.92 883715751 5513327 14.28 156 165 156 202 110 156 160.32 0.95 0 10519 188 171 159 142 130 180 151 375 46 100 110 1 1 374755559 596 -79.50 2.24 12 1.47 -2.00 71.00 220 20231201 -27.73 144 20241113 10.42 208 -23.56 20240517 144 10.42 20241113 220 -27.73 20231201 144 10.42 20241113 0.01 N 004410 100 374 억 3550439 N N 16 N 00 N
9 20241125 090158 57 100.00 KOSPI 음식료품 N N N N N 162 6 2 3.85 140968487 882120 2.28 156 163 156 202 110 156 160.00 0.95 0 252062 188 171 159 142 130 180 151 375 46 100 110 1 1 374755559 607 -81.00 2.28 12 0.24 -2.00 71.00 220 20231201 -26.36 144 20241113 12.50 208 -22.12 20240517 144 12.50 20241113 220 -26.36 20231201 144 12.50 20241113 0.01 N 004410 100 374 억 3550439 N N 16 N 00 N
10 20241122 160155 57 100.00 KOSPI 음식료품 N N N N N 156 7 2 4.70 6300788330 38440472 5556.10 148 176 147 193 105 149 163.92 0.92 0 136314 151 149 148 146 145 150 147 375 44 100 110 1 1 374755559 585 -78.00 2.20 12 10.26 -2.00 71.00 220 20231201 -29.09 144 20241113 8.33 208 -25.00 20240517 144 8.33 20241113 220 -29.09 20231201 144 8.33 20241113 0.01 N 004410 100 374 억 3464747 N N 16 N 00 N
11 20241122 150154 57 100.00 KOSPI 음식료품 N N N N N 156 7 2 4.70 6177325784 37650550 5441.92 148 176 147 193 105 149 164.07 0.92 0 161251 151 149 148 146 145 150 147 375 44 100 110 1 1 374755559 585 -78.00 2.20 12 10.05 -2.00 71.00 220 20231201 -29.09 144 20241113 8.33 208 -25.00 20240517 144 8.33 20241113 220 -29.09 20231201 144 8.33 20241113 0.01 N 004410 100 374 억 3464747 N N 0 N 00 N
12 20241122 140156 57 100.00 KOSPI 음식료품 N N N N N 155 6 2 4.03 5957940618 36232607 5236.98 148 176 147 193 105 149 164.44 0.92 0 156039 151 149 148 146 145 150 147 375 44 100 110 1 1 374755559 581 -77.50 2.18 12 9.67 -2.00 71.00 220 20231201 -29.55 144 20241113 7.64 208 -25.48 20240517 144 7.64 20241113 220 -29.55 20231201 144 7.64 20241113 0.01 N 004410 100 374 억 3464747 N N 0 N 00 N