ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001680/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
20241118,160122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19880,490,2,2.53,2969112800,149352,158.15,19380,20400,19210,25200,13580,19390,19879.97,19.29,0,12092,19850,19620,19200,18970,18550,19735,19085,346,5810,1000,14730,10,1,34648025,6888,10.68,0.54,12,0.43,1862.00,36679.00,30900,20240617,-35.66,18160,20240119,9.47,30900,-35.66,20240617,18160,9.47,20240119,30900,-35.66,20240617,18160,9.47,20240119,0.48,N,001680,1000,346 억,,6684298,N,N,1627,N,00,N
20241118,150123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19810,420,2,2.17,2852030350,143456,151.90,19380,20400,19210,25200,13580,19390,19880.87,19.29,0,10290,19850,19620,19200,18970,18550,19735,19085,346,5810,1000,14730,10,1,34648025,6864,10.64,0.54,12,0.41,1862.00,36679.00,30900,20240617,-35.89,18160,20240119,9.09,30900,-35.89,20240617,18160,9.09,20240119,30900,-35.89,20240617,18160,9.09,20240119,0.48,N,001680,1000,346 억,,6684298,N,N,77,N,00,N
20241118,140123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19860,470,2,2.42,2621149000,131803,139.56,19380,20400,19210,25200,13580,19390,19886.87,19.29,0,11216,19850,19620,19200,18970,18550,19735,19085,346,5810,1000,14730,10,1,34648025,6881,10.67,0.54,12,0.38,1862.00,36679.00,30900,20240617,-35.73,18160,20240119,9.36,30900,-35.73,20240617,18160,9.36,20240119,30900,-35.73,20240617,18160,9.36,20240119,0.48,N,001680,1000,346 억,,6684298,N,N,77,N,00,N
20241118,130123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19840,450,2,2.32,2344681870,117865,124.81,19380,20400,19210,25200,13580,19390,19892.94,19.29,0,9413,19850,19620,19200,18970,18550,19735,19085,346,5810,1000,14730,10,1,34648025,6874,10.66,0.54,12,0.34,1862.00,36679.00,30900,20240617,-35.79,18160,20240119,9.25,30900,-35.79,20240617,18160,9.25,20240119,30900,-35.79,20240617,18160,9.25,20240119,0.48,N,001680,1000,346 억,,6684298,N,N,77,N,00,N
20241118,120123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19870,480,2,2.48,2117730990,106447,112.72,19380,20400,19210,25200,13580,19390,19894.70,19.29,0,9278,19850,19620,19200,18970,18550,19735,19085,346,5810,1000,14730,10,1,34648025,6885,10.67,0.54,12,0.31,1862.00,36679.00,30900,20240617,-35.70,18160,20240119,9.42,30900,-35.70,20240617,18160,9.42,20240119,30900,-35.70,20240617,18160,9.42,20240119,0.48,N,001680,1000,346 억,,6684298,N,N,77,N,00,N
20241118,110123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19900,510,2,2.63,1947020490,97867,103.63,19380,20400,19210,25200,13580,19390,19894.56,19.29,0,11564,19850,19620,19200,18970,18550,19735,19085,346,5810,1000,14730,10,1,34648025,6895,10.69,0.54,12,0.28,1862.00,36679.00,30900,20240617,-35.60,18160,20240119,9.58,30900,-35.60,20240617,18160,9.58,20240119,30900,-35.60,20240617,18160,9.58,20240119,0.48,N,001680,1000,346 억,,6684298,N,N,77,N,00,N
20241118,100122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19880,490,2,2.53,1663622690,83638,88.56,19380,20400,19210,25200,13580,19390,19890.75,19.29,0,11670,19850,19620,19200,18970,18550,19735,19085,346,5810,1000,14730,10,1,34648025,6888,10.68,0.54,12,0.24,1862.00,36679.00,30900,20240617,-35.66,18160,20240119,9.47,30900,-35.66,20240617,18160,9.47,20240119,30900,-35.66,20240617,18160,9.47,20240119,0.48,N,001680,1000,346 억,,6684298,N,N,77,N,00,N
20241118,090122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19210,-180,5,-0.93,62002130,3205,3.39,19380,19380,19210,25200,13580,19390,19345.44,19.29,0,-1980,19850,19620,19200,18970,18550,19735,19085,346,5810,1000,14730,10,1,34648025,6656,10.32,0.52,12,0.01,1862.00,36679.00,30900,20240617,-37.83,18160,20240119,5.78,30900,-37.83,20240617,18160,5.78,20240119,30900,-37.83,20240617,18160,5.78,20240119,0.48,N,001680,1000,346 억,,6684298,N,N,77,N,00,N
20241115,160123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19390,630,2,3.36,1805541960,94107,124.12,18780,19430,18780,24350,13140,18760,19185.64,19.25,0,11137,19233,18996,18863,18626,18493,18930,18560,346,5590,1000,14250,10,1,34648025,6718,10.41,0.53,12,0.27,1862.00,36679.00,30900,20240617,-37.25,18160,20240119,6.77,30900,-37.25,20240617,18160,6.77,20240119,30900,-37.25,20240617,18160,6.77,20240119,0.50,N,001680,1000,346 억,,6670356,N,N,77,N,00,N
20241115,150124,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19360,600,2,3.20,1667972530,87013,114.76,18780,19390,18780,24350,13140,18760,19169.23,19.25,0,12425,19233,18996,18863,18626,18493,18930,18560,346,5590,1000,14250,10,1,34648025,6708,10.40,0.53,12,0.25,1862.00,36679.00,30900,20240617,-37.35,18160,20240119,6.61,30900,-37.35,20240617,18160,6.61,20240119,30900,-37.35,20240617,18160,6.61,20240119,0.50,N,001680,1000,346 억,,6670356,N,N,33,N,00,N
20241115,140124,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19290,530,2,2.83,1512850220,78984,104.17,18780,19390,18780,24350,13140,18760,19153.88,19.25,0,11427,19233,18996,18863,18626,18493,18930,18560,346,5590,1000,14250,10,1,34648025,6684,10.36,0.53,12,0.23,1862.00,36679.00,30900,20240617,-37.57,18160,20240119,6.22,30900,-37.57,20240617,18160,6.22,20240119,30900,-37.57,20240617,18160,6.22,20240119,0.50,N,001680,1000,346 억,,6670356,N,N,33,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 20241118 160122 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19880 490 2 2.53 2969112800 149352 158.15 19380 20400 19210 25200 13580 19390 19879.97 19.29 0 12092 19850 19620 19200 18970 18550 19735 19085 346 5810 1000 14730 10 1 34648025 6888 10.68 0.54 12 0.43 1862.00 36679.00 30900 20240617 -35.66 18160 20240119 9.47 30900 -35.66 20240617 18160 9.47 20240119 30900 -35.66 20240617 18160 9.47 20240119 0.48 N 001680 1000 346 억 6684298 N N 1627 N 00 N
3 20241118 150123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19810 420 2 2.17 2852030350 143456 151.90 19380 20400 19210 25200 13580 19390 19880.87 19.29 0 10290 19850 19620 19200 18970 18550 19735 19085 346 5810 1000 14730 10 1 34648025 6864 10.64 0.54 12 0.41 1862.00 36679.00 30900 20240617 -35.89 18160 20240119 9.09 30900 -35.89 20240617 18160 9.09 20240119 30900 -35.89 20240617 18160 9.09 20240119 0.48 N 001680 1000 346 억 6684298 N N 77 N 00 N
4 20241118 140123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19860 470 2 2.42 2621149000 131803 139.56 19380 20400 19210 25200 13580 19390 19886.87 19.29 0 11216 19850 19620 19200 18970 18550 19735 19085 346 5810 1000 14730 10 1 34648025 6881 10.67 0.54 12 0.38 1862.00 36679.00 30900 20240617 -35.73 18160 20240119 9.36 30900 -35.73 20240617 18160 9.36 20240119 30900 -35.73 20240617 18160 9.36 20240119 0.48 N 001680 1000 346 억 6684298 N N 77 N 00 N
5 20241118 130123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19840 450 2 2.32 2344681870 117865 124.81 19380 20400 19210 25200 13580 19390 19892.94 19.29 0 9413 19850 19620 19200 18970 18550 19735 19085 346 5810 1000 14730 10 1 34648025 6874 10.66 0.54 12 0.34 1862.00 36679.00 30900 20240617 -35.79 18160 20240119 9.25 30900 -35.79 20240617 18160 9.25 20240119 30900 -35.79 20240617 18160 9.25 20240119 0.48 N 001680 1000 346 억 6684298 N N 77 N 00 N
6 20241118 120123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19870 480 2 2.48 2117730990 106447 112.72 19380 20400 19210 25200 13580 19390 19894.70 19.29 0 9278 19850 19620 19200 18970 18550 19735 19085 346 5810 1000 14730 10 1 34648025 6885 10.67 0.54 12 0.31 1862.00 36679.00 30900 20240617 -35.70 18160 20240119 9.42 30900 -35.70 20240617 18160 9.42 20240119 30900 -35.70 20240617 18160 9.42 20240119 0.48 N 001680 1000 346 억 6684298 N N 77 N 00 N
7 20241118 110123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19900 510 2 2.63 1947020490 97867 103.63 19380 20400 19210 25200 13580 19390 19894.56 19.29 0 11564 19850 19620 19200 18970 18550 19735 19085 346 5810 1000 14730 10 1 34648025 6895 10.69 0.54 12 0.28 1862.00 36679.00 30900 20240617 -35.60 18160 20240119 9.58 30900 -35.60 20240617 18160 9.58 20240119 30900 -35.60 20240617 18160 9.58 20240119 0.48 N 001680 1000 346 억 6684298 N N 77 N 00 N
8 20241118 100122 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19880 490 2 2.53 1663622690 83638 88.56 19380 20400 19210 25200 13580 19390 19890.75 19.29 0 11670 19850 19620 19200 18970 18550 19735 19085 346 5810 1000 14730 10 1 34648025 6888 10.68 0.54 12 0.24 1862.00 36679.00 30900 20240617 -35.66 18160 20240119 9.47 30900 -35.66 20240617 18160 9.47 20240119 30900 -35.66 20240617 18160 9.47 20240119 0.48 N 001680 1000 346 억 6684298 N N 77 N 00 N
9 20241118 090122 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19210 -180 5 -0.93 62002130 3205 3.39 19380 19380 19210 25200 13580 19390 19345.44 19.29 0 -1980 19850 19620 19200 18970 18550 19735 19085 346 5810 1000 14730 10 1 34648025 6656 10.32 0.52 12 0.01 1862.00 36679.00 30900 20240617 -37.83 18160 20240119 5.78 30900 -37.83 20240617 18160 5.78 20240119 30900 -37.83 20240617 18160 5.78 20240119 0.48 N 001680 1000 346 억 6684298 N N 77 N 00 N
10 20241115 160123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19390 630 2 3.36 1805541960 94107 124.12 18780 19430 18780 24350 13140 18760 19185.64 19.25 0 11137 19233 18996 18863 18626 18493 18930 18560 346 5590 1000 14250 10 1 34648025 6718 10.41 0.53 12 0.27 1862.00 36679.00 30900 20240617 -37.25 18160 20240119 6.77 30900 -37.25 20240617 18160 6.77 20240119 30900 -37.25 20240617 18160 6.77 20240119 0.50 N 001680 1000 346 억 6670356 N N 77 N 00 N
11 20241115 150124 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19360 600 2 3.20 1667972530 87013 114.76 18780 19390 18780 24350 13140 18760 19169.23 19.25 0 12425 19233 18996 18863 18626 18493 18930 18560 346 5590 1000 14250 10 1 34648025 6708 10.40 0.53 12 0.25 1862.00 36679.00 30900 20240617 -37.35 18160 20240119 6.61 30900 -37.35 20240617 18160 6.61 20240119 30900 -37.35 20240617 18160 6.61 20240119 0.50 N 001680 1000 346 억 6670356 N N 33 N 00 N
12 20241115 140124 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19290 530 2 2.83 1512850220 78984 104.17 18780 19390 18780 24350 13140 18760 19153.88 19.25 0 11427 19233 18996 18863 18626 18493 18930 18560 346 5590 1000 14250 10 1 34648025 6684 10.36 0.53 12 0.23 1862.00 36679.00 30900 20240617 -37.57 18160 20240119 6.22 30900 -37.57 20240617 18160 6.22 20240119 30900 -37.57 20240617 18160 6.22 20240119 0.50 N 001680 1000 346 억 6670356 N N 33 N 00 N