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
049770/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
20241125,160537,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31650,150,2,0.48,527204050,16727,159.76,31750,31750,31150,40950,22050,31500,31518.15,10.62,0,1910,31766,31632,31366,31232,30966,31700,31300,193,9450,1000,23310,50,1,19295620,6107,5.61,0.63,12,0.09,5641.00,50436.00,48900,20240617,-35.28,30050,20231201,5.32,48900,-35.28,20240617,30050,5.32,20241114,48900,-35.28,20240617,30050,5.32,20231201,0.21,N,049770,1000,192 억,,2049785,N,N,10,N,00,N
20241125,150546,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31600,100,2,0.32,444147800,14102,134.69,31750,31750,31150,40950,22050,31500,31495.38,10.62,0,1234,31766,31632,31366,31232,30966,31700,31300,193,9450,1000,23310,50,1,19295620,6097,5.60,0.63,12,0.07,5641.00,50436.00,48900,20240617,-35.38,30050,20231201,5.16,48900,-35.38,20240617,30050,5.16,20241114,48900,-35.38,20240617,30050,5.16,20231201,0.21,N,049770,1000,192 억,,2049785,N,N,4,N,00,N
20241125,140546,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31550,50,2,0.16,334775000,10637,101.60,31750,31750,31150,40950,22050,31500,31472.69,10.62,0,125,31766,31632,31366,31232,30966,31700,31300,193,9450,1000,23310,50,1,19295620,6088,5.59,0.63,12,0.06,5641.00,50436.00,48900,20240617,-35.48,30050,20231201,4.99,48900,-35.48,20240617,30050,4.99,20241114,48900,-35.48,20240617,30050,4.99,20231201,0.21,N,049770,1000,192 억,,2049785,N,N,4,N,00,N
20241125,130540,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31550,50,2,0.16,267145450,8496,81.15,31750,31750,31150,40950,22050,31500,31443.67,10.62,0,-115,31766,31632,31366,31232,30966,31700,31300,193,9450,1000,23310,50,1,19295620,6088,5.59,0.63,12,0.04,5641.00,50436.00,48900,20240617,-35.48,30050,20231201,4.99,48900,-35.48,20240617,30050,4.99,20241114,48900,-35.48,20240617,30050,4.99,20231201,0.21,N,049770,1000,192 억,,2049785,N,N,4,N,00,N
20241125,120548,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31600,100,2,0.32,210790450,6708,64.07,31750,31750,31150,40950,22050,31500,31423.74,10.62,0,-49,31766,31632,31366,31232,30966,31700,31300,193,9450,1000,23310,50,1,19295620,6097,5.60,0.63,12,0.03,5641.00,50436.00,48900,20240617,-35.38,30050,20231201,5.16,48900,-35.38,20240617,30050,5.16,20241114,48900,-35.38,20240617,30050,5.16,20231201,0.21,N,049770,1000,192 억,,2049785,N,N,4,N,00,N
20241125,110544,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31600,100,2,0.32,141713300,4519,43.16,31750,31750,31150,40950,22050,31500,31359.44,10.62,0,71,31766,31632,31366,31232,30966,31700,31300,193,9450,1000,23310,50,1,19295620,6097,5.60,0.63,12,0.02,5641.00,50436.00,48900,20240617,-35.38,30050,20231201,5.16,48900,-35.38,20240617,30050,5.16,20241114,48900,-35.38,20240617,30050,5.16,20231201,0.21,N,049770,1000,192 억,,2049785,N,N,4,N,00,N
20241125,100537,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31300,-200,5,-0.63,87129950,2785,26.60,31750,31750,31150,40950,22050,31500,31285.44,10.62,0,235,31766,31632,31366,31232,30966,31700,31300,193,9450,1000,23310,50,1,19295620,6040,5.55,0.62,12,0.01,5641.00,50436.00,48900,20240617,-35.99,30050,20231201,4.16,48900,-35.99,20240617,30050,4.16,20241114,48900,-35.99,20240617,30050,4.16,20231201,0.21,N,049770,1000,192 억,,2049785,N,N,4,N,00,N
20241125,090538,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31300,-200,5,-0.63,6807950,216,2.06,31750,31750,31300,40950,22050,31500,31518.29,10.62,0,-46,31766,31632,31366,31232,30966,31700,31300,193,9450,1000,23310,50,1,19295620,6040,5.55,0.62,12,0.00,5641.00,50436.00,48900,20240617,-35.99,30050,20231201,4.16,48900,-35.99,20240617,30050,4.16,20241114,48900,-35.99,20240617,30050,4.16,20231201,0.21,N,049770,1000,192 억,,2049785,N,N,4,N,00,N
20241122,160511,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31500,350,2,1.12,328728900,10469,89.23,31100,31500,31100,40450,21850,31150,31400.12,10.60,0,-2396,31783,31466,31233,30916,30683,31350,30800,193,9300,1000,23050,50,1,19295620,6078,5.58,0.62,12,0.05,5641.00,50436.00,48900,20240617,-35.58,30050,20231201,4.83,48900,-35.58,20240617,30050,4.83,20241114,48900,-35.58,20240617,30050,4.83,20231201,0.22,N,049770,1000,192 억,,2046046,N,N,4,N,00,N
20241122,150516,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31400,250,2,0.80,305792000,9740,83.02,31100,31500,31100,40450,21850,31150,31395.48,10.60,0,-2484,31783,31466,31233,30916,30683,31350,30800,193,9300,1000,23050,50,1,19295620,6059,5.57,0.62,12,0.05,5641.00,50436.00,48900,20240617,-35.79,30050,20231201,4.49,48900,-35.79,20240617,30050,4.49,20241114,48900,-35.79,20240617,30050,4.49,20231201,0.22,N,049770,1000,192 억,,2046046,N,N,13,N,00,N
20241122,140517,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31450,300,2,0.96,242230050,7717,65.78,31100,31500,31100,40450,21850,31150,31389.15,10.60,0,-1937,31783,31466,31233,30916,30683,31350,30800,193,9300,1000,23050,50,1,19295620,6068,5.58,0.62,12,0.04,5641.00,50436.00,48900,20240617,-35.69,30050,20231201,4.66,48900,-35.69,20240617,30050,4.66,20241114,48900,-35.69,20240617,30050,4.66,20231201,0.22,N,049770,1000,192 억,,2046046,N,N,13,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 160537 55 60.00 KOSPI 음식료품 N N N Y 60 N 31650 150 2 0.48 527204050 16727 159.76 31750 31750 31150 40950 22050 31500 31518.15 10.62 0 1910 31766 31632 31366 31232 30966 31700 31300 193 9450 1000 23310 50 1 19295620 6107 5.61 0.63 12 0.09 5641.00 50436.00 48900 20240617 -35.28 30050 20231201 5.32 48900 -35.28 20240617 30050 5.32 20241114 48900 -35.28 20240617 30050 5.32 20231201 0.21 N 049770 1000 192 억 2049785 N N 10 N 00 N
3 20241125 150546 55 60.00 KOSPI 음식료품 N N N Y 60 N 31600 100 2 0.32 444147800 14102 134.69 31750 31750 31150 40950 22050 31500 31495.38 10.62 0 1234 31766 31632 31366 31232 30966 31700 31300 193 9450 1000 23310 50 1 19295620 6097 5.60 0.63 12 0.07 5641.00 50436.00 48900 20240617 -35.38 30050 20231201 5.16 48900 -35.38 20240617 30050 5.16 20241114 48900 -35.38 20240617 30050 5.16 20231201 0.21 N 049770 1000 192 억 2049785 N N 4 N 00 N
4 20241125 140546 55 60.00 KOSPI 음식료품 N N N Y 60 N 31550 50 2 0.16 334775000 10637 101.60 31750 31750 31150 40950 22050 31500 31472.69 10.62 0 125 31766 31632 31366 31232 30966 31700 31300 193 9450 1000 23310 50 1 19295620 6088 5.59 0.63 12 0.06 5641.00 50436.00 48900 20240617 -35.48 30050 20231201 4.99 48900 -35.48 20240617 30050 4.99 20241114 48900 -35.48 20240617 30050 4.99 20231201 0.21 N 049770 1000 192 억 2049785 N N 4 N 00 N
5 20241125 130540 55 60.00 KOSPI 음식료품 N N N Y 60 N 31550 50 2 0.16 267145450 8496 81.15 31750 31750 31150 40950 22050 31500 31443.67 10.62 0 -115 31766 31632 31366 31232 30966 31700 31300 193 9450 1000 23310 50 1 19295620 6088 5.59 0.63 12 0.04 5641.00 50436.00 48900 20240617 -35.48 30050 20231201 4.99 48900 -35.48 20240617 30050 4.99 20241114 48900 -35.48 20240617 30050 4.99 20231201 0.21 N 049770 1000 192 억 2049785 N N 4 N 00 N
6 20241125 120548 55 60.00 KOSPI 음식료품 N N N Y 60 N 31600 100 2 0.32 210790450 6708 64.07 31750 31750 31150 40950 22050 31500 31423.74 10.62 0 -49 31766 31632 31366 31232 30966 31700 31300 193 9450 1000 23310 50 1 19295620 6097 5.60 0.63 12 0.03 5641.00 50436.00 48900 20240617 -35.38 30050 20231201 5.16 48900 -35.38 20240617 30050 5.16 20241114 48900 -35.38 20240617 30050 5.16 20231201 0.21 N 049770 1000 192 억 2049785 N N 4 N 00 N
7 20241125 110544 55 60.00 KOSPI 음식료품 N N N Y 60 N 31600 100 2 0.32 141713300 4519 43.16 31750 31750 31150 40950 22050 31500 31359.44 10.62 0 71 31766 31632 31366 31232 30966 31700 31300 193 9450 1000 23310 50 1 19295620 6097 5.60 0.63 12 0.02 5641.00 50436.00 48900 20240617 -35.38 30050 20231201 5.16 48900 -35.38 20240617 30050 5.16 20241114 48900 -35.38 20240617 30050 5.16 20231201 0.21 N 049770 1000 192 억 2049785 N N 4 N 00 N
8 20241125 100537 55 60.00 KOSPI 음식료품 N N N Y 60 N 31300 -200 5 -0.63 87129950 2785 26.60 31750 31750 31150 40950 22050 31500 31285.44 10.62 0 235 31766 31632 31366 31232 30966 31700 31300 193 9450 1000 23310 50 1 19295620 6040 5.55 0.62 12 0.01 5641.00 50436.00 48900 20240617 -35.99 30050 20231201 4.16 48900 -35.99 20240617 30050 4.16 20241114 48900 -35.99 20240617 30050 4.16 20231201 0.21 N 049770 1000 192 억 2049785 N N 4 N 00 N
9 20241125 090538 55 60.00 KOSPI 음식료품 N N N Y 60 N 31300 -200 5 -0.63 6807950 216 2.06 31750 31750 31300 40950 22050 31500 31518.29 10.62 0 -46 31766 31632 31366 31232 30966 31700 31300 193 9450 1000 23310 50 1 19295620 6040 5.55 0.62 12 0.00 5641.00 50436.00 48900 20240617 -35.99 30050 20231201 4.16 48900 -35.99 20240617 30050 4.16 20241114 48900 -35.99 20240617 30050 4.16 20231201 0.21 N 049770 1000 192 억 2049785 N N 4 N 00 N
10 20241122 160511 55 60.00 KOSPI 음식료품 N N N Y 60 N 31500 350 2 1.12 328728900 10469 89.23 31100 31500 31100 40450 21850 31150 31400.12 10.60 0 -2396 31783 31466 31233 30916 30683 31350 30800 193 9300 1000 23050 50 1 19295620 6078 5.58 0.62 12 0.05 5641.00 50436.00 48900 20240617 -35.58 30050 20231201 4.83 48900 -35.58 20240617 30050 4.83 20241114 48900 -35.58 20240617 30050 4.83 20231201 0.22 N 049770 1000 192 억 2046046 N N 4 N 00 N
11 20241122 150516 55 60.00 KOSPI 음식료품 N N N Y 60 N 31400 250 2 0.80 305792000 9740 83.02 31100 31500 31100 40450 21850 31150 31395.48 10.60 0 -2484 31783 31466 31233 30916 30683 31350 30800 193 9300 1000 23050 50 1 19295620 6059 5.57 0.62 12 0.05 5641.00 50436.00 48900 20240617 -35.79 30050 20231201 4.49 48900 -35.79 20240617 30050 4.49 20241114 48900 -35.79 20240617 30050 4.49 20231201 0.22 N 049770 1000 192 억 2046046 N N 13 N 00 N
12 20241122 140517 55 60.00 KOSPI 음식료품 N N N Y 60 N 31450 300 2 0.96 242230050 7717 65.78 31100 31500 31100 40450 21850 31150 31389.15 10.60 0 -1937 31783 31466 31233 30916 30683 31350 30800 193 9300 1000 23050 50 1 19295620 6068 5.58 0.62 12 0.04 5641.00 50436.00 48900 20240617 -35.69 30050 20231201 4.66 48900 -35.69 20240617 30050 4.66 20241114 48900 -35.69 20240617 30050 4.66 20231201 0.22 N 049770 1000 192 억 2046046 N N 13 N 00 N