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
002140/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
20241118,160126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2725,30,2,1.11,435871275,161768,53.61,2670,2730,2625,3500,1890,2695,2694.42,2.01,0,44156,2838,2766,2653,2581,2468,2802,2617,249,805,1000,1990,5,1,24939425,680,20.04,0.63,12,0.65,136.00,4309.00,4100,20240118,-33.54,2330,20240909,16.95,4100,-33.54,20240118,2330,16.95,20240909,4100,-33.54,20240118,2330,16.95,20240909,3.18,N,002140,1000,249 억,,502375,N,N,10,N,00,N
20241118,150127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2715,20,2,0.74,383848430,142620,47.26,2670,2730,2625,3500,1890,2695,2691.41,2.01,0,37737,2838,2766,2653,2581,2468,2802,2617,249,805,1000,1990,5,1,24939425,677,19.96,0.63,12,0.57,136.00,4309.00,4100,20240118,-33.78,2330,20240909,16.52,4100,-33.78,20240118,2330,16.52,20240909,4100,-33.78,20240118,2330,16.52,20240909,3.18,N,002140,1000,249 억,,502375,N,N,0,N,00,N
20241118,140127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2700,5,2,0.19,359099225,133478,44.23,2670,2730,2625,3500,1890,2695,2690.33,2.01,0,33840,2838,2766,2653,2581,2468,2802,2617,249,805,1000,1990,5,1,24939425,673,19.85,0.63,12,0.54,136.00,4309.00,4100,20240118,-34.15,2330,20240909,15.88,4100,-34.15,20240118,2330,15.88,20240909,4100,-34.15,20240118,2330,15.88,20240909,3.18,N,002140,1000,249 억,,502375,N,N,0,N,00,N
20241118,130127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2700,5,2,0.19,314491820,116988,38.77,2670,2730,2625,3500,1890,2695,2688.24,2.01,0,31196,2838,2766,2653,2581,2468,2802,2617,249,805,1000,1990,5,1,24939425,673,19.85,0.63,12,0.47,136.00,4309.00,4100,20240118,-34.15,2330,20240909,15.88,4100,-34.15,20240118,2330,15.88,20240909,4100,-34.15,20240118,2330,15.88,20240909,3.18,N,002140,1000,249 억,,502375,N,N,0,N,00,N
20241118,120127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2715,20,2,0.74,287547790,107031,35.47,2670,2730,2625,3500,1890,2695,2686.58,2.01,0,30899,2838,2766,2653,2581,2468,2802,2617,249,805,1000,1990,5,1,24939425,677,19.96,0.63,12,0.43,136.00,4309.00,4100,20240118,-33.78,2330,20240909,16.52,4100,-33.78,20240118,2330,16.52,20240909,4100,-33.78,20240118,2330,16.52,20240909,3.18,N,002140,1000,249 억,,502375,N,N,0,N,00,N
20241118,110127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2720,25,2,0.93,255940725,95399,31.61,2670,2720,2625,3500,1890,2695,2682.84,2.01,0,31227,2838,2766,2653,2581,2468,2802,2617,249,805,1000,1990,5,1,24939425,678,20.00,0.63,12,0.38,136.00,4309.00,4100,20240118,-33.66,2330,20240909,16.74,4100,-33.66,20240118,2330,16.74,20240909,4100,-33.66,20240118,2330,16.74,20240909,3.18,N,002140,1000,249 억,,502375,N,N,0,N,00,N
20241118,100127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2715,20,2,0.74,169972955,63634,21.09,2670,2720,2625,3500,1890,2695,2671.10,2.01,0,20317,2838,2766,2653,2581,2468,2802,2617,249,805,1000,1990,5,1,24939425,677,19.96,0.63,12,0.26,136.00,4309.00,4100,20240118,-33.78,2330,20240909,16.52,4100,-33.78,20240118,2330,16.52,20240909,4100,-33.78,20240118,2330,16.52,20240909,3.18,N,002140,1000,249 억,,502375,N,N,0,N,00,N
20241118,090126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2670,-25,5,-0.93,9073545,3395,1.13,2670,2695,2670,3500,1890,2695,2672.61,2.01,0,-618,2838,2766,2653,2581,2468,2802,2617,249,805,1000,1990,5,1,24939425,666,19.63,0.62,12,0.01,136.00,4309.00,4100,20240118,-34.88,2330,20240909,14.59,4100,-34.88,20240118,2330,14.59,20240909,4100,-34.88,20240118,2330,14.59,20240909,3.18,N,002140,1000,249 억,,502375,N,N,0,N,00,N
20241115,160127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2695,110,2,4.26,768871905,292399,64.25,2600,2725,2540,3360,1810,2585,2629.66,2.08,0,-16202,2798,2691,2628,2521,2458,2660,2490,249,775,1000,1910,5,1,24939425,672,19.82,0.63,12,1.17,136.00,4309.00,4100,20240118,-34.27,2330,20240909,15.67,4100,-34.27,20240118,2330,15.67,20240909,4100,-34.27,20240118,2330,15.67,20240909,3.16,N,002140,1000,249 억,,518878,N,N,0,N,00,N
20241115,150129,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2680,95,2,3.68,726571465,276670,60.79,2600,2725,2540,3360,1810,2585,2626.40,2.08,0,-16708,2798,2691,2628,2521,2458,2660,2490,249,775,1000,1910,5,1,24939425,668,19.71,0.62,12,1.11,136.00,4309.00,4100,20240118,-34.63,2330,20240909,15.02,4100,-34.63,20240118,2330,15.02,20240909,4100,-34.63,20240118,2330,15.02,20240909,3.16,N,002140,1000,249 억,,518878,N,N,0,N,00,N
20241115,140128,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2675,90,2,3.48,648090515,247407,54.36,2600,2725,2540,3360,1810,2585,2619.78,2.08,0,-23956,2798,2691,2628,2521,2458,2660,2490,249,775,1000,1910,5,1,24939425,667,19.67,0.62,12,0.99,136.00,4309.00,4100,20240118,-34.76,2330,20240909,14.81,4100,-34.76,20240118,2330,14.81,20240909,4100,-34.76,20240118,2330,14.81,20240909,3.16,N,002140,1000,249 억,,518878,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 20241118 160126 57 100.00 KOSPI 음식료품 N N N N N 2725 30 2 1.11 435871275 161768 53.61 2670 2730 2625 3500 1890 2695 2694.42 2.01 0 44156 2838 2766 2653 2581 2468 2802 2617 249 805 1000 1990 5 1 24939425 680 20.04 0.63 12 0.65 136.00 4309.00 4100 20240118 -33.54 2330 20240909 16.95 4100 -33.54 20240118 2330 16.95 20240909 4100 -33.54 20240118 2330 16.95 20240909 3.18 N 002140 1000 249 억 502375 N N 10 N 00 N
3 20241118 150127 57 100.00 KOSPI 음식료품 N N N N N 2715 20 2 0.74 383848430 142620 47.26 2670 2730 2625 3500 1890 2695 2691.41 2.01 0 37737 2838 2766 2653 2581 2468 2802 2617 249 805 1000 1990 5 1 24939425 677 19.96 0.63 12 0.57 136.00 4309.00 4100 20240118 -33.78 2330 20240909 16.52 4100 -33.78 20240118 2330 16.52 20240909 4100 -33.78 20240118 2330 16.52 20240909 3.18 N 002140 1000 249 억 502375 N N 0 N 00 N
4 20241118 140127 57 100.00 KOSPI 음식료품 N N N N N 2700 5 2 0.19 359099225 133478 44.23 2670 2730 2625 3500 1890 2695 2690.33 2.01 0 33840 2838 2766 2653 2581 2468 2802 2617 249 805 1000 1990 5 1 24939425 673 19.85 0.63 12 0.54 136.00 4309.00 4100 20240118 -34.15 2330 20240909 15.88 4100 -34.15 20240118 2330 15.88 20240909 4100 -34.15 20240118 2330 15.88 20240909 3.18 N 002140 1000 249 억 502375 N N 0 N 00 N
5 20241118 130127 57 100.00 KOSPI 음식료품 N N N N N 2700 5 2 0.19 314491820 116988 38.77 2670 2730 2625 3500 1890 2695 2688.24 2.01 0 31196 2838 2766 2653 2581 2468 2802 2617 249 805 1000 1990 5 1 24939425 673 19.85 0.63 12 0.47 136.00 4309.00 4100 20240118 -34.15 2330 20240909 15.88 4100 -34.15 20240118 2330 15.88 20240909 4100 -34.15 20240118 2330 15.88 20240909 3.18 N 002140 1000 249 억 502375 N N 0 N 00 N
6 20241118 120127 57 100.00 KOSPI 음식료품 N N N N N 2715 20 2 0.74 287547790 107031 35.47 2670 2730 2625 3500 1890 2695 2686.58 2.01 0 30899 2838 2766 2653 2581 2468 2802 2617 249 805 1000 1990 5 1 24939425 677 19.96 0.63 12 0.43 136.00 4309.00 4100 20240118 -33.78 2330 20240909 16.52 4100 -33.78 20240118 2330 16.52 20240909 4100 -33.78 20240118 2330 16.52 20240909 3.18 N 002140 1000 249 억 502375 N N 0 N 00 N
7 20241118 110127 57 100.00 KOSPI 음식료품 N N N N N 2720 25 2 0.93 255940725 95399 31.61 2670 2720 2625 3500 1890 2695 2682.84 2.01 0 31227 2838 2766 2653 2581 2468 2802 2617 249 805 1000 1990 5 1 24939425 678 20.00 0.63 12 0.38 136.00 4309.00 4100 20240118 -33.66 2330 20240909 16.74 4100 -33.66 20240118 2330 16.74 20240909 4100 -33.66 20240118 2330 16.74 20240909 3.18 N 002140 1000 249 억 502375 N N 0 N 00 N
8 20241118 100127 57 100.00 KOSPI 음식료품 N N N N N 2715 20 2 0.74 169972955 63634 21.09 2670 2720 2625 3500 1890 2695 2671.10 2.01 0 20317 2838 2766 2653 2581 2468 2802 2617 249 805 1000 1990 5 1 24939425 677 19.96 0.63 12 0.26 136.00 4309.00 4100 20240118 -33.78 2330 20240909 16.52 4100 -33.78 20240118 2330 16.52 20240909 4100 -33.78 20240118 2330 16.52 20240909 3.18 N 002140 1000 249 억 502375 N N 0 N 00 N
9 20241118 090126 57 100.00 KOSPI 음식료품 N N N N N 2670 -25 5 -0.93 9073545 3395 1.13 2670 2695 2670 3500 1890 2695 2672.61 2.01 0 -618 2838 2766 2653 2581 2468 2802 2617 249 805 1000 1990 5 1 24939425 666 19.63 0.62 12 0.01 136.00 4309.00 4100 20240118 -34.88 2330 20240909 14.59 4100 -34.88 20240118 2330 14.59 20240909 4100 -34.88 20240118 2330 14.59 20240909 3.18 N 002140 1000 249 억 502375 N N 0 N 00 N
10 20241115 160127 57 100.00 KOSPI 음식료품 N N N N N 2695 110 2 4.26 768871905 292399 64.25 2600 2725 2540 3360 1810 2585 2629.66 2.08 0 -16202 2798 2691 2628 2521 2458 2660 2490 249 775 1000 1910 5 1 24939425 672 19.82 0.63 12 1.17 136.00 4309.00 4100 20240118 -34.27 2330 20240909 15.67 4100 -34.27 20240118 2330 15.67 20240909 4100 -34.27 20240118 2330 15.67 20240909 3.16 N 002140 1000 249 억 518878 N N 0 N 00 N
11 20241115 150129 57 100.00 KOSPI 음식료품 N N N N N 2680 95 2 3.68 726571465 276670 60.79 2600 2725 2540 3360 1810 2585 2626.40 2.08 0 -16708 2798 2691 2628 2521 2458 2660 2490 249 775 1000 1910 5 1 24939425 668 19.71 0.62 12 1.11 136.00 4309.00 4100 20240118 -34.63 2330 20240909 15.02 4100 -34.63 20240118 2330 15.02 20240909 4100 -34.63 20240118 2330 15.02 20240909 3.16 N 002140 1000 249 억 518878 N N 0 N 00 N
12 20241115 140128 57 100.00 KOSPI 음식료품 N N N N N 2675 90 2 3.48 648090515 247407 54.36 2600 2725 2540 3360 1810 2585 2619.78 2.08 0 -23956 2798 2691 2628 2521 2458 2660 2490 249 775 1000 1910 5 1 24939425 667 19.67 0.62 12 0.99 136.00 4309.00 4100 20240118 -34.76 2330 20240909 14.81 4100 -34.76 20240118 2330 14.81 20240909 4100 -34.76 20240118 2330 14.81 20240909 3.16 N 002140 1000 249 억 518878 N N 0 N 00 N