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
101530/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
20241125,160812,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6070,250,2,4.30,17151166710,2590471,2829.45,7180,7400,5920,7560,4080,5820,6621.38,0.74,0,-55028,6066,5942,5846,5722,5626,5930,5710,146,1740,500,3720,10,1,29116822,1767,8.17,0.57,12,8.90,743.00,10645.00,9900,20240611,-38.69,5100,20240416,19.02,9900,-38.69,20240611,5100,19.02,20240416,9900,-38.69,20240611,5100,19.02,20240416,0.29,N,101530,500,145 억,,216081,N,N,1,N,00,N
20241125,150829,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5950,130,2,2.23,16921888590,2552502,2787.97,7180,7400,5920,7560,4080,5820,6629.53,0.74,0,-57172,6066,5942,5846,5722,5626,5930,5710,146,1740,500,3720,10,1,29116822,1732,8.01,0.56,12,8.77,743.00,10645.00,9900,20240611,-39.90,5100,20240416,16.67,9900,-39.90,20240611,5100,16.67,20240416,9900,-39.90,20240611,5100,16.67,20240416,0.29,N,101530,500,145 억,,216081,N,N,1,N,00,N
20241125,140827,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6150,330,2,5.67,16081159820,2413227,2635.85,7180,7400,6110,7560,4080,5820,6663.76,0.74,0,-61412,6066,5942,5846,5722,5626,5930,5710,146,1740,500,3720,10,1,29116822,1791,8.28,0.58,12,8.29,743.00,10645.00,9900,20240611,-37.88,5100,20240416,20.59,9900,-37.88,20240611,5100,20.59,20240416,9900,-37.88,20240611,5100,20.59,20240416,0.29,N,101530,500,145 억,,216081,N,N,1,N,00,N
20241125,130821,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6320,500,2,8.59,15394771460,2302875,2515.32,7180,7400,6120,7560,4080,5820,6685.02,0.74,0,-69780,6066,5942,5846,5722,5626,5930,5710,146,1740,500,3720,10,1,29116822,1840,8.51,0.59,12,7.91,743.00,10645.00,9900,20240611,-36.16,5100,20240416,23.92,9900,-36.16,20240611,5100,23.92,20240416,9900,-36.16,20240611,5100,23.92,20240416,0.29,N,101530,500,145 억,,216081,N,N,1,N,00,N
20241125,120830,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6610,790,2,13.57,14142891750,2107355,2301.76,7180,7400,6120,7560,4080,5820,6711.21,0.74,0,-69205,6066,5942,5846,5722,5626,5930,5710,146,1740,500,3720,10,1,29116822,1925,8.90,0.62,12,7.24,743.00,10645.00,9900,20240611,-33.23,5100,20240416,29.61,9900,-33.23,20240611,5100,29.61,20240416,9900,-33.23,20240611,5100,29.61,20240416,0.29,N,101530,500,145 억,,216081,N,N,1,N,00,N
20241125,110824,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6550,730,2,12.54,11155990750,1661612,1814.90,7180,7400,6120,7560,4080,5820,6713.96,0.74,0,-64230,6066,5942,5846,5722,5626,5930,5710,146,1740,500,3720,10,1,29116822,1907,8.82,0.62,12,5.71,743.00,10645.00,9900,20240611,-33.84,5100,20240416,28.43,9900,-33.84,20240611,5100,28.43,20240416,9900,-33.84,20240611,5100,28.43,20240416,0.29,N,101530,500,145 억,,216081,N,N,1,N,00,N
20241125,100814,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6210,390,2,6.70,5112841870,764930,835.50,7180,7400,6120,7560,4080,5820,6684.07,0.74,0,-61841,6066,5942,5846,5722,5626,5930,5710,146,1740,500,3720,10,1,29116822,1808,8.36,0.58,12,2.63,743.00,10645.00,9900,20240611,-37.27,5100,20240416,21.76,9900,-37.27,20240611,5100,21.76,20240416,9900,-37.27,20240611,5100,21.76,20240416,0.29,N,101530,500,145 억,,216081,N,N,1,N,00,N
20241125,090815,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6620,800,2,13.75,2885721360,415037,453.32,7180,7400,6620,7560,4080,5820,6952.93,0.74,0,-36049,6066,5942,5846,5722,5626,5930,5710,146,1740,500,3720,10,1,29116822,1928,8.91,0.62,12,1.43,743.00,10645.00,9900,20240611,-33.13,5100,20240416,29.80,9900,-33.13,20240611,5100,29.80,20240416,9900,-33.13,20240611,5100,29.80,20240416,0.29,N,101530,500,145 억,,216081,N,N,1,N,00,N
20241122,160731,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5820,0,3,0.00,328975180,56203,77.01,5820,5970,5750,7560,4080,5820,5853.34,0.74,0,-1345,6006,5912,5836,5742,5666,5960,5790,146,1740,500,3720,10,1,29116822,1695,7.83,0.55,12,0.19,743.00,10645.00,9900,20240611,-41.21,5100,20240416,14.12,9900,-41.21,20240611,5100,14.12,20240416,9900,-41.21,20240611,5100,14.12,20240416,0.26,N,101530,500,145 억,,214682,N,N,1,N,00,N
20241122,150741,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5810,-10,5,-0.17,309554730,52862,72.43,5820,5970,5750,7560,4080,5820,5855.90,0.74,0,-1820,6006,5912,5836,5742,5666,5960,5790,146,1740,500,3720,10,1,29116822,1692,7.82,0.55,12,0.18,743.00,10645.00,9900,20240611,-41.31,5100,20240416,13.92,9900,-41.31,20240611,5100,13.92,20240416,9900,-41.31,20240611,5100,13.92,20240416,0.26,N,101530,500,145 억,,214682,N,N,0,N,00,N
20241122,140743,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5860,40,2,0.69,273555510,46687,63.97,5820,5970,5750,7560,4080,5820,5859.35,0.74,0,-3060,6006,5912,5836,5742,5666,5960,5790,146,1740,500,3720,10,1,29116822,1706,7.89,0.55,12,0.16,743.00,10645.00,9900,20240611,-40.81,5100,20240416,14.90,9900,-40.81,20240611,5100,14.90,20240416,9900,-40.81,20240611,5100,14.90,20240416,0.26,N,101530,500,145 억,,214682,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 160812 57 100.00 KOSPI 음식료품 N N N N N 6070 250 2 4.30 17151166710 2590471 2829.45 7180 7400 5920 7560 4080 5820 6621.38 0.74 0 -55028 6066 5942 5846 5722 5626 5930 5710 146 1740 500 3720 10 1 29116822 1767 8.17 0.57 12 8.90 743.00 10645.00 9900 20240611 -38.69 5100 20240416 19.02 9900 -38.69 20240611 5100 19.02 20240416 9900 -38.69 20240611 5100 19.02 20240416 0.29 N 101530 500 145 억 216081 N N 1 N 00 N
3 20241125 150829 57 100.00 KOSPI 음식료품 N N N N N 5950 130 2 2.23 16921888590 2552502 2787.97 7180 7400 5920 7560 4080 5820 6629.53 0.74 0 -57172 6066 5942 5846 5722 5626 5930 5710 146 1740 500 3720 10 1 29116822 1732 8.01 0.56 12 8.77 743.00 10645.00 9900 20240611 -39.90 5100 20240416 16.67 9900 -39.90 20240611 5100 16.67 20240416 9900 -39.90 20240611 5100 16.67 20240416 0.29 N 101530 500 145 억 216081 N N 1 N 00 N
4 20241125 140827 57 100.00 KOSPI 음식료품 N N N N N 6150 330 2 5.67 16081159820 2413227 2635.85 7180 7400 6110 7560 4080 5820 6663.76 0.74 0 -61412 6066 5942 5846 5722 5626 5930 5710 146 1740 500 3720 10 1 29116822 1791 8.28 0.58 12 8.29 743.00 10645.00 9900 20240611 -37.88 5100 20240416 20.59 9900 -37.88 20240611 5100 20.59 20240416 9900 -37.88 20240611 5100 20.59 20240416 0.29 N 101530 500 145 억 216081 N N 1 N 00 N
5 20241125 130821 57 100.00 KOSPI 음식료품 N N N N N 6320 500 2 8.59 15394771460 2302875 2515.32 7180 7400 6120 7560 4080 5820 6685.02 0.74 0 -69780 6066 5942 5846 5722 5626 5930 5710 146 1740 500 3720 10 1 29116822 1840 8.51 0.59 12 7.91 743.00 10645.00 9900 20240611 -36.16 5100 20240416 23.92 9900 -36.16 20240611 5100 23.92 20240416 9900 -36.16 20240611 5100 23.92 20240416 0.29 N 101530 500 145 억 216081 N N 1 N 00 N
6 20241125 120830 57 100.00 KOSPI 음식료품 N N N N N 6610 790 2 13.57 14142891750 2107355 2301.76 7180 7400 6120 7560 4080 5820 6711.21 0.74 0 -69205 6066 5942 5846 5722 5626 5930 5710 146 1740 500 3720 10 1 29116822 1925 8.90 0.62 12 7.24 743.00 10645.00 9900 20240611 -33.23 5100 20240416 29.61 9900 -33.23 20240611 5100 29.61 20240416 9900 -33.23 20240611 5100 29.61 20240416 0.29 N 101530 500 145 억 216081 N N 1 N 00 N
7 20241125 110824 57 100.00 KOSPI 음식료품 N N N N N 6550 730 2 12.54 11155990750 1661612 1814.90 7180 7400 6120 7560 4080 5820 6713.96 0.74 0 -64230 6066 5942 5846 5722 5626 5930 5710 146 1740 500 3720 10 1 29116822 1907 8.82 0.62 12 5.71 743.00 10645.00 9900 20240611 -33.84 5100 20240416 28.43 9900 -33.84 20240611 5100 28.43 20240416 9900 -33.84 20240611 5100 28.43 20240416 0.29 N 101530 500 145 억 216081 N N 1 N 00 N
8 20241125 100814 57 100.00 KOSPI 음식료품 N N N N N 6210 390 2 6.70 5112841870 764930 835.50 7180 7400 6120 7560 4080 5820 6684.07 0.74 0 -61841 6066 5942 5846 5722 5626 5930 5710 146 1740 500 3720 10 1 29116822 1808 8.36 0.58 12 2.63 743.00 10645.00 9900 20240611 -37.27 5100 20240416 21.76 9900 -37.27 20240611 5100 21.76 20240416 9900 -37.27 20240611 5100 21.76 20240416 0.29 N 101530 500 145 억 216081 N N 1 N 00 N
9 20241125 090815 57 100.00 KOSPI 음식료품 N N N N N 6620 800 2 13.75 2885721360 415037 453.32 7180 7400 6620 7560 4080 5820 6952.93 0.74 0 -36049 6066 5942 5846 5722 5626 5930 5710 146 1740 500 3720 10 1 29116822 1928 8.91 0.62 12 1.43 743.00 10645.00 9900 20240611 -33.13 5100 20240416 29.80 9900 -33.13 20240611 5100 29.80 20240416 9900 -33.13 20240611 5100 29.80 20240416 0.29 N 101530 500 145 억 216081 N N 1 N 00 N
10 20241122 160731 57 100.00 KOSPI 음식료품 N N N N N 5820 0 3 0.00 328975180 56203 77.01 5820 5970 5750 7560 4080 5820 5853.34 0.74 0 -1345 6006 5912 5836 5742 5666 5960 5790 146 1740 500 3720 10 1 29116822 1695 7.83 0.55 12 0.19 743.00 10645.00 9900 20240611 -41.21 5100 20240416 14.12 9900 -41.21 20240611 5100 14.12 20240416 9900 -41.21 20240611 5100 14.12 20240416 0.26 N 101530 500 145 억 214682 N N 1 N 00 N
11 20241122 150741 57 100.00 KOSPI 음식료품 N N N N N 5810 -10 5 -0.17 309554730 52862 72.43 5820 5970 5750 7560 4080 5820 5855.90 0.74 0 -1820 6006 5912 5836 5742 5666 5960 5790 146 1740 500 3720 10 1 29116822 1692 7.82 0.55 12 0.18 743.00 10645.00 9900 20240611 -41.31 5100 20240416 13.92 9900 -41.31 20240611 5100 13.92 20240416 9900 -41.31 20240611 5100 13.92 20240416 0.26 N 101530 500 145 억 214682 N N 0 N 00 N
12 20241122 140743 57 100.00 KOSPI 음식료품 N N N N N 5860 40 2 0.69 273555510 46687 63.97 5820 5970 5750 7560 4080 5820 5859.35 0.74 0 -3060 6006 5912 5836 5742 5666 5960 5790 146 1740 500 3720 10 1 29116822 1706 7.89 0.55 12 0.16 743.00 10645.00 9900 20240611 -40.81 5100 20240416 14.90 9900 -40.81 20240611 5100 14.90 20240416 9900 -40.81 20240611 5100 14.90 20240416 0.26 N 101530 500 145 억 214682 N N 0 N 00 N