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
005610/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
20241125,160213,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46900,0,3,0.00,249686050,5301,178.24,46900,47300,46850,60900,32850,46900,47101.76,2.40,0,319,47200,47050,46750,46600,46300,47125,46675,431,14000,5000,34700,50,1,8629009,4047,8.06,0.86,12,0.06,5821.00,54403.00,66700,20240614,-29.69,43350,20241113,8.19,66700,-29.69,20240614,43350,8.19,20241113,66700,-29.69,20240614,43350,8.19,20241113,0.12,N,005610,5000,431 억,,206836,N,N,2,N,00,N
20241125,150214,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47100,200,2,0.43,213896700,4539,152.62,46900,47300,46850,60900,32850,46900,47124.19,2.40,0,325,47200,47050,46750,46600,46300,47125,46675,431,14000,5000,34700,50,1,8629009,4064,8.09,0.87,12,0.05,5821.00,54403.00,66700,20240614,-29.39,43350,20241113,8.65,66700,-29.39,20240614,43350,8.65,20241113,66700,-29.39,20240614,43350,8.65,20241113,0.12,N,005610,5000,431 억,,206836,N,N,0,N,00,N
20241125,140215,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47200,300,2,0.64,189088600,4013,134.94,46900,47300,46850,60900,32850,46900,47119.01,2.40,0,385,47200,47050,46750,46600,46300,47125,46675,431,14000,5000,34700,50,1,8629009,4073,8.11,0.87,12,0.05,5821.00,54403.00,66700,20240614,-29.24,43350,20241113,8.88,66700,-29.24,20240614,43350,8.88,20241113,66700,-29.24,20240614,43350,8.88,20241113,0.12,N,005610,5000,431 억,,206836,N,N,0,N,00,N
20241125,130214,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47100,200,2,0.43,131522450,2792,93.88,46900,47300,46850,60900,32850,46900,47106.89,2.40,0,307,47200,47050,46750,46600,46300,47125,46675,431,14000,5000,34700,50,1,8629009,4064,8.09,0.87,12,0.03,5821.00,54403.00,66700,20240614,-29.39,43350,20241113,8.65,66700,-29.39,20240614,43350,8.65,20241113,66700,-29.39,20240614,43350,8.65,20241113,0.12,N,005610,5000,431 억,,206836,N,N,0,N,00,N
20241125,120214,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47300,400,2,0.85,97492050,2071,69.64,46900,47300,46850,60900,32850,46900,47074.87,2.40,0,177,47200,47050,46750,46600,46300,47125,46675,431,14000,5000,34700,50,1,8629009,4082,8.13,0.87,12,0.02,5821.00,54403.00,66700,20240614,-29.09,43350,20241113,9.11,66700,-29.09,20240614,43350,9.11,20241113,66700,-29.09,20240614,43350,9.11,20241113,0.12,N,005610,5000,431 억,,206836,N,N,0,N,00,N
20241125,110215,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47100,200,2,0.43,71354050,1517,51.01,46900,47200,46850,60900,32850,46900,47036.29,2.40,0,-55,47200,47050,46750,46600,46300,47125,46675,431,14000,5000,34700,50,1,8629009,4064,8.09,0.87,12,0.02,5821.00,54403.00,66700,20240614,-29.39,43350,20241113,8.65,66700,-29.39,20240614,43350,8.65,20241113,66700,-29.39,20240614,43350,8.65,20241113,0.12,N,005610,5000,431 억,,206836,N,N,0,N,00,N
20241125,100212,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47050,150,2,0.32,42341700,901,30.30,46900,47150,46850,60900,32850,46900,46994.12,2.40,0,-314,47200,47050,46750,46600,46300,47125,46675,431,14000,5000,34700,50,1,8629009,4060,8.08,0.86,12,0.01,5821.00,54403.00,66700,20240614,-29.46,43350,20241113,8.54,66700,-29.46,20240614,43350,8.54,20241113,66700,-29.46,20240614,43350,8.54,20241113,0.12,N,005610,5000,431 억,,206836,N,N,0,N,00,N
20241125,090212,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47000,100,2,0.21,4174100,89,2.99,46900,47000,46850,60900,32850,46900,46900.00,2.40,0,-4,47200,47050,46750,46600,46300,47125,46675,431,14000,5000,34700,50,1,8629009,4056,8.07,0.86,12,0.00,5821.00,54403.00,66700,20240614,-29.54,43350,20241113,8.42,66700,-29.54,20240614,43350,8.42,20241113,66700,-29.54,20240614,43350,8.42,20241113,0.12,N,005610,5000,431 억,,206836,N,N,0,N,00,N
20241122,160208,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46900,300,2,0.64,138421550,2970,74.38,46600,46900,46450,60500,32650,46600,46606.58,2.40,0,-717,47266,46932,46666,46332,46066,46800,46200,431,13900,5000,34480,50,1,8629009,4047,8.06,0.86,12,0.03,5821.00,54403.00,66700,20240614,-29.69,43350,20241113,8.19,66700,-29.69,20240614,43350,8.19,20241113,66700,-29.69,20240614,43350,8.19,20241113,0.12,N,005610,5000,431 억,,207018,N,N,2,N,00,N
20241122,150206,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46650,50,2,0.11,125149850,2686,67.27,46600,46900,46450,60500,32650,46600,46593.39,2.40,0,-838,47266,46932,46666,46332,46066,46800,46200,431,13900,5000,34480,50,1,8629009,4025,8.01,0.86,12,0.03,5821.00,54403.00,66700,20240614,-30.06,43350,20241113,7.61,66700,-30.06,20240614,43350,7.61,20241113,66700,-30.06,20240614,43350,7.61,20241113,0.12,N,005610,5000,431 억,,207018,N,N,2,N,00,N
20241122,140209,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46650,50,2,0.11,106549600,2287,57.28,46600,46900,46450,60500,32650,46600,46589.24,2.40,0,-776,47266,46932,46666,46332,46066,46800,46200,431,13900,5000,34480,50,1,8629009,4025,8.01,0.86,12,0.03,5821.00,54403.00,66700,20240614,-30.06,43350,20241113,7.61,66700,-30.06,20240614,43350,7.61,20241113,66700,-30.06,20240614,43350,7.61,20241113,0.12,N,005610,5000,431 억,,207018,N,N,2,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 160213 55 60.00 KOSPI 음식료품 N N N Y 60 N 46900 0 3 0.00 249686050 5301 178.24 46900 47300 46850 60900 32850 46900 47101.76 2.40 0 319 47200 47050 46750 46600 46300 47125 46675 431 14000 5000 34700 50 1 8629009 4047 8.06 0.86 12 0.06 5821.00 54403.00 66700 20240614 -29.69 43350 20241113 8.19 66700 -29.69 20240614 43350 8.19 20241113 66700 -29.69 20240614 43350 8.19 20241113 0.12 N 005610 5000 431 억 206836 N N 2 N 00 N
3 20241125 150214 55 60.00 KOSPI 음식료품 N N N Y 60 N 47100 200 2 0.43 213896700 4539 152.62 46900 47300 46850 60900 32850 46900 47124.19 2.40 0 325 47200 47050 46750 46600 46300 47125 46675 431 14000 5000 34700 50 1 8629009 4064 8.09 0.87 12 0.05 5821.00 54403.00 66700 20240614 -29.39 43350 20241113 8.65 66700 -29.39 20240614 43350 8.65 20241113 66700 -29.39 20240614 43350 8.65 20241113 0.12 N 005610 5000 431 억 206836 N N 0 N 00 N
4 20241125 140215 55 60.00 KOSPI 음식료품 N N N Y 60 N 47200 300 2 0.64 189088600 4013 134.94 46900 47300 46850 60900 32850 46900 47119.01 2.40 0 385 47200 47050 46750 46600 46300 47125 46675 431 14000 5000 34700 50 1 8629009 4073 8.11 0.87 12 0.05 5821.00 54403.00 66700 20240614 -29.24 43350 20241113 8.88 66700 -29.24 20240614 43350 8.88 20241113 66700 -29.24 20240614 43350 8.88 20241113 0.12 N 005610 5000 431 억 206836 N N 0 N 00 N
5 20241125 130214 55 60.00 KOSPI 음식료품 N N N Y 60 N 47100 200 2 0.43 131522450 2792 93.88 46900 47300 46850 60900 32850 46900 47106.89 2.40 0 307 47200 47050 46750 46600 46300 47125 46675 431 14000 5000 34700 50 1 8629009 4064 8.09 0.87 12 0.03 5821.00 54403.00 66700 20240614 -29.39 43350 20241113 8.65 66700 -29.39 20240614 43350 8.65 20241113 66700 -29.39 20240614 43350 8.65 20241113 0.12 N 005610 5000 431 억 206836 N N 0 N 00 N
6 20241125 120214 55 60.00 KOSPI 음식료품 N N N Y 60 N 47300 400 2 0.85 97492050 2071 69.64 46900 47300 46850 60900 32850 46900 47074.87 2.40 0 177 47200 47050 46750 46600 46300 47125 46675 431 14000 5000 34700 50 1 8629009 4082 8.13 0.87 12 0.02 5821.00 54403.00 66700 20240614 -29.09 43350 20241113 9.11 66700 -29.09 20240614 43350 9.11 20241113 66700 -29.09 20240614 43350 9.11 20241113 0.12 N 005610 5000 431 억 206836 N N 0 N 00 N
7 20241125 110215 55 60.00 KOSPI 음식료품 N N N Y 60 N 47100 200 2 0.43 71354050 1517 51.01 46900 47200 46850 60900 32850 46900 47036.29 2.40 0 -55 47200 47050 46750 46600 46300 47125 46675 431 14000 5000 34700 50 1 8629009 4064 8.09 0.87 12 0.02 5821.00 54403.00 66700 20240614 -29.39 43350 20241113 8.65 66700 -29.39 20240614 43350 8.65 20241113 66700 -29.39 20240614 43350 8.65 20241113 0.12 N 005610 5000 431 억 206836 N N 0 N 00 N
8 20241125 100212 55 60.00 KOSPI 음식료품 N N N Y 60 N 47050 150 2 0.32 42341700 901 30.30 46900 47150 46850 60900 32850 46900 46994.12 2.40 0 -314 47200 47050 46750 46600 46300 47125 46675 431 14000 5000 34700 50 1 8629009 4060 8.08 0.86 12 0.01 5821.00 54403.00 66700 20240614 -29.46 43350 20241113 8.54 66700 -29.46 20240614 43350 8.54 20241113 66700 -29.46 20240614 43350 8.54 20241113 0.12 N 005610 5000 431 억 206836 N N 0 N 00 N
9 20241125 090212 55 60.00 KOSPI 음식료품 N N N Y 60 N 47000 100 2 0.21 4174100 89 2.99 46900 47000 46850 60900 32850 46900 46900.00 2.40 0 -4 47200 47050 46750 46600 46300 47125 46675 431 14000 5000 34700 50 1 8629009 4056 8.07 0.86 12 0.00 5821.00 54403.00 66700 20240614 -29.54 43350 20241113 8.42 66700 -29.54 20240614 43350 8.42 20241113 66700 -29.54 20240614 43350 8.42 20241113 0.12 N 005610 5000 431 억 206836 N N 0 N 00 N
10 20241122 160208 55 60.00 KOSPI 음식료품 N N N Y 60 N 46900 300 2 0.64 138421550 2970 74.38 46600 46900 46450 60500 32650 46600 46606.58 2.40 0 -717 47266 46932 46666 46332 46066 46800 46200 431 13900 5000 34480 50 1 8629009 4047 8.06 0.86 12 0.03 5821.00 54403.00 66700 20240614 -29.69 43350 20241113 8.19 66700 -29.69 20240614 43350 8.19 20241113 66700 -29.69 20240614 43350 8.19 20241113 0.12 N 005610 5000 431 억 207018 N N 2 N 00 N
11 20241122 150206 55 60.00 KOSPI 음식료품 N N N Y 60 N 46650 50 2 0.11 125149850 2686 67.27 46600 46900 46450 60500 32650 46600 46593.39 2.40 0 -838 47266 46932 46666 46332 46066 46800 46200 431 13900 5000 34480 50 1 8629009 4025 8.01 0.86 12 0.03 5821.00 54403.00 66700 20240614 -30.06 43350 20241113 7.61 66700 -30.06 20240614 43350 7.61 20241113 66700 -30.06 20240614 43350 7.61 20241113 0.12 N 005610 5000 431 억 207018 N N 2 N 00 N
12 20241122 140209 55 60.00 KOSPI 음식료품 N N N Y 60 N 46650 50 2 0.11 106549600 2287 57.28 46600 46900 46450 60500 32650 46600 46589.24 2.40 0 -776 47266 46932 46666 46332 46066 46800 46200 431 13900 5000 34480 50 1 8629009 4025 8.01 0.86 12 0.03 5821.00 54403.00 66700 20240614 -30.06 43350 20241113 7.61 66700 -30.06 20240614 43350 7.61 20241113 66700 -30.06 20240614 43350 7.61 20241113 0.12 N 005610 5000 431 억 207018 N N 2 N 00 N