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
006090/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
20241118,160210,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8740,50,2,0.58,82850330,9455,40.26,8730,8850,8690,11290,6090,8690,8763.72,4.69,0,-708,8996,8842,8576,8422,8156,8920,8500,471,2600,5000,5730,10,1,9422739,824,4.06,0.37,12,0.10,2154.00,23432.00,13590,20240617,-35.69,7830,20241114,11.62,13590,-35.69,20240617,7830,11.62,20241114,13590,-35.69,20240617,7830,11.62,20241114,0.57,N,006090,5000,471 억,,442088,N,N,4,N,00,N
20241118,150210,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8710,20,2,0.23,71493980,8153,34.72,8730,8850,8690,11290,6090,8690,8769.04,4.69,0,-370,8996,8842,8576,8422,8156,8920,8500,471,2600,5000,5730,10,1,9422739,821,4.04,0.37,12,0.09,2154.00,23432.00,13590,20240617,-35.91,7830,20241114,11.24,13590,-35.91,20240617,7830,11.24,20241114,13590,-35.91,20240617,7830,11.24,20241114,0.57,N,006090,5000,471 억,,442088,N,N,0,N,00,N
20241118,140210,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8720,30,2,0.35,70002790,7982,33.99,8730,8850,8690,11290,6090,8690,8770.08,4.69,0,-206,8996,8842,8576,8422,8156,8920,8500,471,2600,5000,5730,10,1,9422739,822,4.05,0.37,12,0.08,2154.00,23432.00,13590,20240617,-35.84,7830,20241114,11.37,13590,-35.84,20240617,7830,11.37,20241114,13590,-35.84,20240617,7830,11.37,20241114,0.57,N,006090,5000,471 억,,442088,N,N,0,N,00,N
20241118,130210,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8740,50,2,0.58,66572340,7589,32.32,8730,8850,8690,11290,6090,8690,8772.22,4.69,0,-86,8996,8842,8576,8422,8156,8920,8500,471,2600,5000,5730,10,1,9422739,824,4.06,0.37,12,0.08,2154.00,23432.00,13590,20240617,-35.69,7830,20241114,11.62,13590,-35.69,20240617,7830,11.62,20241114,13590,-35.69,20240617,7830,11.62,20241114,0.57,N,006090,5000,471 억,,442088,N,N,0,N,00,N
20241118,120211,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8750,60,2,0.69,56376270,6425,27.36,8730,8850,8690,11290,6090,8690,8774.52,4.69,0,210,8996,8842,8576,8422,8156,8920,8500,471,2600,5000,5730,10,1,9422739,824,4.06,0.37,12,0.07,2154.00,23432.00,13590,20240617,-35.61,7830,20241114,11.75,13590,-35.61,20240617,7830,11.75,20241114,13590,-35.61,20240617,7830,11.75,20241114,0.57,N,006090,5000,471 억,,442088,N,N,0,N,00,N
20241118,110211,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8800,110,2,1.27,40950180,4663,19.86,8730,8850,8690,11290,6090,8690,8781.94,4.69,0,-318,8996,8842,8576,8422,8156,8920,8500,471,2600,5000,5730,10,1,9422739,829,4.09,0.38,12,0.05,2154.00,23432.00,13590,20240617,-35.25,7830,20241114,12.39,13590,-35.25,20240617,7830,12.39,20241114,13590,-35.25,20240617,7830,12.39,20241114,0.57,N,006090,5000,471 억,,442088,N,N,0,N,00,N
20241118,100211,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8810,120,2,1.38,12198960,1397,5.95,8730,8820,8690,11290,6090,8690,8732.25,4.69,0,-121,8996,8842,8576,8422,8156,8920,8500,471,2600,5000,5730,10,1,9422739,830,4.09,0.38,12,0.01,2154.00,23432.00,13590,20240617,-35.17,7830,20241114,12.52,13590,-35.17,20240617,7830,12.52,20241114,13590,-35.17,20240617,7830,12.52,20241114,0.57,N,006090,5000,471 억,,442088,N,N,0,N,00,N
20241118,090209,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8690,0,3,0.00,984770,113,0.48,8730,8730,8690,11290,6090,8690,8714.78,4.69,0,-98,8996,8842,8576,8422,8156,8920,8500,471,2600,5000,5730,10,1,9422739,819,4.03,0.37,12,0.00,2154.00,23432.00,13590,20240617,-36.06,7830,20241114,10.98,13590,-36.06,20240617,7830,10.98,20241114,13590,-36.06,20240617,7830,10.98,20241114,0.57,N,006090,5000,471 억,,442088,N,N,0,N,00,N
20241115,160213,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8690,410,2,4.95,200668290,23465,121.77,8390,8730,8310,10760,5800,8280,8551.78,4.72,0,-2762,8753,8516,8173,7936,7593,8635,8055,471,2480,5000,5460,10,1,9422739,819,4.03,0.37,12,0.25,2154.00,23432.00,13590,20240617,-36.06,7830,20241114,10.98,13590,-36.06,20240617,7830,10.98,20241114,13590,-36.06,20240617,7830,10.98,20241114,0.59,N,006090,5000,471 억,,444917,N,N,0,N,00,N
20241115,150218,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8650,370,2,4.47,186307350,21816,113.21,8390,8730,8310,10760,5800,8280,8539.94,4.72,0,-1786,8753,8516,8173,7936,7593,8635,8055,471,2480,5000,5460,10,1,9422739,815,4.02,0.37,12,0.23,2154.00,23432.00,13590,20240617,-36.35,7830,20241114,10.47,13590,-36.35,20240617,7830,10.47,20241114,13590,-36.35,20240617,7830,10.47,20241114,0.59,N,006090,5000,471 억,,444917,N,N,0,N,00,N
20241115,140216,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8650,370,2,4.47,172101610,20181,104.73,8390,8720,8310,10760,5800,8280,8527.90,4.72,0,-1605,8753,8516,8173,7936,7593,8635,8055,471,2480,5000,5460,10,1,9422739,815,4.02,0.37,12,0.21,2154.00,23432.00,13590,20240617,-36.35,7830,20241114,10.47,13590,-36.35,20240617,7830,10.47,20241114,13590,-36.35,20240617,7830,10.47,20241114,0.59,N,006090,5000,471 억,,444917,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 160210 57 100.00 KOSPI 음식료품 N N N N N 8740 50 2 0.58 82850330 9455 40.26 8730 8850 8690 11290 6090 8690 8763.72 4.69 0 -708 8996 8842 8576 8422 8156 8920 8500 471 2600 5000 5730 10 1 9422739 824 4.06 0.37 12 0.10 2154.00 23432.00 13590 20240617 -35.69 7830 20241114 11.62 13590 -35.69 20240617 7830 11.62 20241114 13590 -35.69 20240617 7830 11.62 20241114 0.57 N 006090 5000 471 억 442088 N N 4 N 00 N
3 20241118 150210 57 100.00 KOSPI 음식료품 N N N N N 8710 20 2 0.23 71493980 8153 34.72 8730 8850 8690 11290 6090 8690 8769.04 4.69 0 -370 8996 8842 8576 8422 8156 8920 8500 471 2600 5000 5730 10 1 9422739 821 4.04 0.37 12 0.09 2154.00 23432.00 13590 20240617 -35.91 7830 20241114 11.24 13590 -35.91 20240617 7830 11.24 20241114 13590 -35.91 20240617 7830 11.24 20241114 0.57 N 006090 5000 471 억 442088 N N 0 N 00 N
4 20241118 140210 57 100.00 KOSPI 음식료품 N N N N N 8720 30 2 0.35 70002790 7982 33.99 8730 8850 8690 11290 6090 8690 8770.08 4.69 0 -206 8996 8842 8576 8422 8156 8920 8500 471 2600 5000 5730 10 1 9422739 822 4.05 0.37 12 0.08 2154.00 23432.00 13590 20240617 -35.84 7830 20241114 11.37 13590 -35.84 20240617 7830 11.37 20241114 13590 -35.84 20240617 7830 11.37 20241114 0.57 N 006090 5000 471 억 442088 N N 0 N 00 N
5 20241118 130210 57 100.00 KOSPI 음식료품 N N N N N 8740 50 2 0.58 66572340 7589 32.32 8730 8850 8690 11290 6090 8690 8772.22 4.69 0 -86 8996 8842 8576 8422 8156 8920 8500 471 2600 5000 5730 10 1 9422739 824 4.06 0.37 12 0.08 2154.00 23432.00 13590 20240617 -35.69 7830 20241114 11.62 13590 -35.69 20240617 7830 11.62 20241114 13590 -35.69 20240617 7830 11.62 20241114 0.57 N 006090 5000 471 억 442088 N N 0 N 00 N
6 20241118 120211 57 100.00 KOSPI 음식료품 N N N N N 8750 60 2 0.69 56376270 6425 27.36 8730 8850 8690 11290 6090 8690 8774.52 4.69 0 210 8996 8842 8576 8422 8156 8920 8500 471 2600 5000 5730 10 1 9422739 824 4.06 0.37 12 0.07 2154.00 23432.00 13590 20240617 -35.61 7830 20241114 11.75 13590 -35.61 20240617 7830 11.75 20241114 13590 -35.61 20240617 7830 11.75 20241114 0.57 N 006090 5000 471 억 442088 N N 0 N 00 N
7 20241118 110211 57 100.00 KOSPI 음식료품 N N N N N 8800 110 2 1.27 40950180 4663 19.86 8730 8850 8690 11290 6090 8690 8781.94 4.69 0 -318 8996 8842 8576 8422 8156 8920 8500 471 2600 5000 5730 10 1 9422739 829 4.09 0.38 12 0.05 2154.00 23432.00 13590 20240617 -35.25 7830 20241114 12.39 13590 -35.25 20240617 7830 12.39 20241114 13590 -35.25 20240617 7830 12.39 20241114 0.57 N 006090 5000 471 억 442088 N N 0 N 00 N
8 20241118 100211 57 100.00 KOSPI 음식료품 N N N N N 8810 120 2 1.38 12198960 1397 5.95 8730 8820 8690 11290 6090 8690 8732.25 4.69 0 -121 8996 8842 8576 8422 8156 8920 8500 471 2600 5000 5730 10 1 9422739 830 4.09 0.38 12 0.01 2154.00 23432.00 13590 20240617 -35.17 7830 20241114 12.52 13590 -35.17 20240617 7830 12.52 20241114 13590 -35.17 20240617 7830 12.52 20241114 0.57 N 006090 5000 471 억 442088 N N 0 N 00 N
9 20241118 090209 57 100.00 KOSPI 음식료품 N N N N N 8690 0 3 0.00 984770 113 0.48 8730 8730 8690 11290 6090 8690 8714.78 4.69 0 -98 8996 8842 8576 8422 8156 8920 8500 471 2600 5000 5730 10 1 9422739 819 4.03 0.37 12 0.00 2154.00 23432.00 13590 20240617 -36.06 7830 20241114 10.98 13590 -36.06 20240617 7830 10.98 20241114 13590 -36.06 20240617 7830 10.98 20241114 0.57 N 006090 5000 471 억 442088 N N 0 N 00 N
10 20241115 160213 57 100.00 KOSPI 음식료품 N N N N N 8690 410 2 4.95 200668290 23465 121.77 8390 8730 8310 10760 5800 8280 8551.78 4.72 0 -2762 8753 8516 8173 7936 7593 8635 8055 471 2480 5000 5460 10 1 9422739 819 4.03 0.37 12 0.25 2154.00 23432.00 13590 20240617 -36.06 7830 20241114 10.98 13590 -36.06 20240617 7830 10.98 20241114 13590 -36.06 20240617 7830 10.98 20241114 0.59 N 006090 5000 471 억 444917 N N 0 N 00 N
11 20241115 150218 57 100.00 KOSPI 음식료품 N N N N N 8650 370 2 4.47 186307350 21816 113.21 8390 8730 8310 10760 5800 8280 8539.94 4.72 0 -1786 8753 8516 8173 7936 7593 8635 8055 471 2480 5000 5460 10 1 9422739 815 4.02 0.37 12 0.23 2154.00 23432.00 13590 20240617 -36.35 7830 20241114 10.47 13590 -36.35 20240617 7830 10.47 20241114 13590 -36.35 20240617 7830 10.47 20241114 0.59 N 006090 5000 471 억 444917 N N 0 N 00 N
12 20241115 140216 57 100.00 KOSPI 음식료품 N N N N N 8650 370 2 4.47 172101610 20181 104.73 8390 8720 8310 10760 5800 8280 8527.90 4.72 0 -1605 8753 8516 8173 7936 7593 8635 8055 471 2480 5000 5460 10 1 9422739 815 4.02 0.37 12 0.21 2154.00 23432.00 13590 20240617 -36.35 7830 20241114 10.47 13590 -36.35 20240617 7830 10.47 20241114 13590 -36.35 20240617 7830 10.47 20241114 0.59 N 006090 5000 471 억 444917 N N 0 N 00 N