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
271560/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
20241125,161127,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,98900,-3600,5,-3.51,21469597800,213942,283.65,103200,103400,98900,133200,71800,102500,100364.16,28.96,0,-49921,104433,103466,102833,101866,101233,103150,101550,198,30700,500,73800,100,1,39536132,39101,10.38,1.37,12,0.54,9527.00,72415.00,125500,20231116,-21.20,81800,20240805,20.90,118700,-16.68,20240109,81800,20.90,20240805,119900,-17.51,20231128,81800,20.90,20240805,0.32,N,271560,500,197 억,,11449528,N,N,462,N,00,N
20241125,151150,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,99800,-2700,5,-2.63,14968542400,148257,196.56,103200,103400,99300,133200,71800,102500,100963.42,28.96,0,-37396,104433,103466,102833,101866,101233,103150,101550,198,30700,500,73800,100,1,39536132,39457,10.48,1.38,12,0.37,9527.00,72415.00,125500,20231116,-20.48,81800,20240805,22.00,118700,-15.92,20240109,81800,22.00,20240805,119900,-16.76,20231128,81800,22.00,20240805,0.32,N,271560,500,197 억,,11449528,N,N,63,N,00,N
20241125,141147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,100500,-2000,5,-1.95,9998211500,98495,130.59,103200,103400,100300,133200,71800,102500,101509.78,28.96,0,-23424,104433,103466,102833,101866,101233,103150,101550,198,30700,500,73800,100,1,39536132,39734,10.55,1.39,12,0.25,9527.00,72415.00,125500,20231116,-19.92,81800,20240805,22.86,118700,-15.33,20240109,81800,22.86,20240805,119900,-16.18,20231128,81800,22.86,20240805,0.32,N,271560,500,197 억,,11449528,N,N,63,N,00,N
20241125,131139,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,101000,-1500,5,-1.46,6806285500,66828,88.60,103200,103400,100800,133200,71800,102500,101847.75,28.96,0,-18393,104433,103466,102833,101866,101233,103150,101550,198,30700,500,73800,100,1,39536132,39931,10.60,1.39,12,0.17,9527.00,72415.00,125500,20231116,-19.52,81800,20240805,23.47,118700,-14.91,20240109,81800,23.47,20240805,119900,-15.76,20231128,81800,23.47,20240805,0.32,N,271560,500,197 억,,11449528,N,N,63,N,00,N
20241125,121152,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102100,-400,5,-0.39,4170361200,40821,54.12,103200,103400,101700,133200,71800,102500,102162.10,28.96,0,-8268,104433,103466,102833,101866,101233,103150,101550,198,30700,500,73800,100,1,39536132,40366,10.72,1.41,12,0.10,9527.00,72415.00,125500,20231116,-18.65,81800,20240805,24.82,118700,-13.98,20240109,81800,24.82,20240805,119900,-14.85,20231128,81800,24.82,20240805,0.32,N,271560,500,197 억,,11449528,N,N,63,N,00,N
20241125,111146,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102200,-300,5,-0.29,3024248600,29582,39.22,103200,103400,101700,133200,71800,102500,102232.68,28.96,0,-5064,104433,103466,102833,101866,101233,103150,101550,198,30700,500,73800,100,1,39536132,40406,10.73,1.41,12,0.07,9527.00,72415.00,125500,20231116,-18.57,81800,20240805,24.94,118700,-13.90,20240109,81800,24.94,20240805,119900,-14.76,20231128,81800,24.94,20240805,0.32,N,271560,500,197 억,,11449528,N,N,63,N,00,N
20241125,101130,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,101900,-600,5,-0.59,2106340400,20595,27.31,103200,103400,101700,133200,71800,102500,102274.29,28.96,0,-4714,104433,103466,102833,101866,101233,103150,101550,198,30700,500,73800,100,1,39536132,40287,10.70,1.41,12,0.05,9527.00,72415.00,125500,20231116,-18.80,81800,20240805,24.57,118700,-14.15,20240109,81800,24.57,20240805,119900,-15.01,20231128,81800,24.57,20240805,0.32,N,271560,500,197 억,,11449528,N,N,63,N,00,N
20241125,091133,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102800,300,2,0.29,393674900,3822,5.07,103200,103400,102500,133200,71800,102500,103003.12,28.96,0,-352,104433,103466,102833,101866,101233,103150,101550,198,30700,500,73800,100,1,39536132,40643,10.79,1.42,12,0.01,9527.00,72415.00,125500,20231116,-18.09,81800,20240805,25.67,118700,-13.40,20240109,81800,25.67,20240805,119900,-14.26,20231128,81800,25.67,20240805,0.32,N,271560,500,197 억,,11449528,N,N,63,N,00,N
20241122,161029,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102500,-500,5,-0.49,7698656200,74896,40.61,103500,103800,102200,133900,72100,103000,102792.28,28.93,-3100,-10810,106533,104766,103733,101966,100933,104250,101450,198,30900,500,74160,100,1,39536132,40525,10.76,1.42,12,0.19,9527.00,72415.00,126200,20231115,-18.78,81800,20240805,25.31,118700,-13.65,20240109,81800,25.31,20240805,119900,-14.51,20231128,81800,25.31,20240805,0.38,N,271560,500,197 억,,11436009,N,N,63,N,00,N
20241122,151043,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102600,-400,5,-0.39,6802942700,66151,35.87,103500,103800,102300,133900,72100,103000,102839.60,28.93,-3100,-9776,106533,104766,103733,101966,100933,104250,101450,198,30900,500,74160,100,1,39536132,40564,10.77,1.42,12,0.17,9527.00,72415.00,126200,20231115,-18.70,81800,20240805,25.43,118700,-13.56,20240109,81800,25.43,20240805,119900,-14.43,20231128,81800,25.43,20240805,0.38,N,271560,500,197 억,,11436009,N,N,120,N,00,N
20241122,141045,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102900,-100,5,-0.10,5657683700,54995,29.82,103500,103800,102300,133900,72100,103000,102876.33,28.93,-3100,-7266,106533,104766,103733,101966,100933,104250,101450,198,30900,500,74160,100,1,39536132,40683,10.80,1.42,12,0.14,9527.00,72415.00,126200,20231115,-18.46,81800,20240805,25.79,118700,-13.31,20240109,81800,25.79,20240805,119900,-14.18,20231128,81800,25.79,20240805,0.38,N,271560,500,197 억,,11436009,N,N,120,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 161127 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 98900 -3600 5 -3.51 21469597800 213942 283.65 103200 103400 98900 133200 71800 102500 100364.16 28.96 0 -49921 104433 103466 102833 101866 101233 103150 101550 198 30700 500 73800 100 1 39536132 39101 10.38 1.37 12 0.54 9527.00 72415.00 125500 20231116 -21.20 81800 20240805 20.90 118700 -16.68 20240109 81800 20.90 20240805 119900 -17.51 20231128 81800 20.90 20240805 0.32 N 271560 500 197 억 11449528 N N 462 N 00 N
3 20241125 151150 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 99800 -2700 5 -2.63 14968542400 148257 196.56 103200 103400 99300 133200 71800 102500 100963.42 28.96 0 -37396 104433 103466 102833 101866 101233 103150 101550 198 30700 500 73800 100 1 39536132 39457 10.48 1.38 12 0.37 9527.00 72415.00 125500 20231116 -20.48 81800 20240805 22.00 118700 -15.92 20240109 81800 22.00 20240805 119900 -16.76 20231128 81800 22.00 20240805 0.32 N 271560 500 197 억 11449528 N N 63 N 00 N
4 20241125 141147 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 100500 -2000 5 -1.95 9998211500 98495 130.59 103200 103400 100300 133200 71800 102500 101509.78 28.96 0 -23424 104433 103466 102833 101866 101233 103150 101550 198 30700 500 73800 100 1 39536132 39734 10.55 1.39 12 0.25 9527.00 72415.00 125500 20231116 -19.92 81800 20240805 22.86 118700 -15.33 20240109 81800 22.86 20240805 119900 -16.18 20231128 81800 22.86 20240805 0.32 N 271560 500 197 억 11449528 N N 63 N 00 N
5 20241125 131139 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 101000 -1500 5 -1.46 6806285500 66828 88.60 103200 103400 100800 133200 71800 102500 101847.75 28.96 0 -18393 104433 103466 102833 101866 101233 103150 101550 198 30700 500 73800 100 1 39536132 39931 10.60 1.39 12 0.17 9527.00 72415.00 125500 20231116 -19.52 81800 20240805 23.47 118700 -14.91 20240109 81800 23.47 20240805 119900 -15.76 20231128 81800 23.47 20240805 0.32 N 271560 500 197 억 11449528 N N 63 N 00 N
6 20241125 121152 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 102100 -400 5 -0.39 4170361200 40821 54.12 103200 103400 101700 133200 71800 102500 102162.10 28.96 0 -8268 104433 103466 102833 101866 101233 103150 101550 198 30700 500 73800 100 1 39536132 40366 10.72 1.41 12 0.10 9527.00 72415.00 125500 20231116 -18.65 81800 20240805 24.82 118700 -13.98 20240109 81800 24.82 20240805 119900 -14.85 20231128 81800 24.82 20240805 0.32 N 271560 500 197 억 11449528 N N 63 N 00 N
7 20241125 111146 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 102200 -300 5 -0.29 3024248600 29582 39.22 103200 103400 101700 133200 71800 102500 102232.68 28.96 0 -5064 104433 103466 102833 101866 101233 103150 101550 198 30700 500 73800 100 1 39536132 40406 10.73 1.41 12 0.07 9527.00 72415.00 125500 20231116 -18.57 81800 20240805 24.94 118700 -13.90 20240109 81800 24.94 20240805 119900 -14.76 20231128 81800 24.94 20240805 0.32 N 271560 500 197 억 11449528 N N 63 N 00 N
8 20241125 101130 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 101900 -600 5 -0.59 2106340400 20595 27.31 103200 103400 101700 133200 71800 102500 102274.29 28.96 0 -4714 104433 103466 102833 101866 101233 103150 101550 198 30700 500 73800 100 1 39536132 40287 10.70 1.41 12 0.05 9527.00 72415.00 125500 20231116 -18.80 81800 20240805 24.57 118700 -14.15 20240109 81800 24.57 20240805 119900 -15.01 20231128 81800 24.57 20240805 0.32 N 271560 500 197 억 11449528 N N 63 N 00 N
9 20241125 091133 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 102800 300 2 0.29 393674900 3822 5.07 103200 103400 102500 133200 71800 102500 103003.12 28.96 0 -352 104433 103466 102833 101866 101233 103150 101550 198 30700 500 73800 100 1 39536132 40643 10.79 1.42 12 0.01 9527.00 72415.00 125500 20231116 -18.09 81800 20240805 25.67 118700 -13.40 20240109 81800 25.67 20240805 119900 -14.26 20231128 81800 25.67 20240805 0.32 N 271560 500 197 억 11449528 N N 63 N 00 N
10 20241122 161029 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 102500 -500 5 -0.49 7698656200 74896 40.61 103500 103800 102200 133900 72100 103000 102792.28 28.93 -3100 -10810 106533 104766 103733 101966 100933 104250 101450 198 30900 500 74160 100 1 39536132 40525 10.76 1.42 12 0.19 9527.00 72415.00 126200 20231115 -18.78 81800 20240805 25.31 118700 -13.65 20240109 81800 25.31 20240805 119900 -14.51 20231128 81800 25.31 20240805 0.38 N 271560 500 197 억 11436009 N N 63 N 00 N
11 20241122 151043 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 102600 -400 5 -0.39 6802942700 66151 35.87 103500 103800 102300 133900 72100 103000 102839.60 28.93 -3100 -9776 106533 104766 103733 101966 100933 104250 101450 198 30900 500 74160 100 1 39536132 40564 10.77 1.42 12 0.17 9527.00 72415.00 126200 20231115 -18.70 81800 20240805 25.43 118700 -13.56 20240109 81800 25.43 20240805 119900 -14.43 20231128 81800 25.43 20240805 0.38 N 271560 500 197 억 11436009 N N 120 N 00 N
12 20241122 141045 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 102900 -100 5 -0.10 5657683700 54995 29.82 103500 103800 102300 133900 72100 103000 102876.33 28.93 -3100 -7266 106533 104766 103733 101966 100933 104250 101450 198 30900 500 74160 100 1 39536132 40683 10.80 1.42 12 0.14 9527.00 72415.00 126200 20231115 -18.46 81800 20240805 25.79 118700 -13.31 20240109 81800 25.79 20240805 119900 -14.18 20231128 81800 25.79 20240805 0.38 N 271560 500 197 억 11436009 N N 120 N 00 N