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
006980/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
20241118,160217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16440,930,2,6.00,75487710,4741,182.98,15510,16440,15400,20150,10860,15510,15922.32,0.70,0,1255,16163,15836,15673,15346,15183,15755,15265,155,4640,5000,10850,10,1,3090000,508,4.59,0.27,12,0.15,3578.00,60855.00,21750,20231115,-24.41,13700,20240806,20.00,20850,-21.15,20240118,13700,20.00,20240806,21750,-24.41,20231129,13700,20.00,20240806,0.64,N,006980,5000,154 억,,21565,N,N,0,N,00,N
20241118,150217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16400,890,2,5.74,73023420,4591,177.19,15510,16430,15400,20150,10860,15510,15905.78,0.70,0,1240,16163,15836,15673,15346,15183,15755,15265,155,4640,5000,10850,10,1,3090000,507,4.58,0.27,12,0.15,3578.00,60855.00,21750,20231115,-24.60,13700,20240806,19.71,20850,-21.34,20240118,13700,19.71,20240806,21750,-24.60,20231129,13700,19.71,20240806,0.64,N,006980,5000,154 억,,21565,N,N,0,N,00,N
20241118,140217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16230,720,2,4.64,46357540,2959,114.20,15510,16230,15400,20150,10860,15510,15666.62,0.70,0,823,16163,15836,15673,15346,15183,15755,15265,155,4640,5000,10850,10,1,3090000,502,4.54,0.27,12,0.10,3578.00,60855.00,21750,20231115,-25.38,13700,20240806,18.47,20850,-22.16,20240118,13700,18.47,20240806,21750,-25.38,20231129,13700,18.47,20240806,0.64,N,006980,5000,154 억,,21565,N,N,0,N,00,N
20241118,130218,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16000,490,2,3.16,42760350,2736,105.60,15510,16000,15400,20150,10860,15510,15628.78,0.70,0,681,16163,15836,15673,15346,15183,15755,15265,155,4640,5000,10850,10,1,3090000,494,4.47,0.26,12,0.09,3578.00,60855.00,21750,20231115,-26.44,13700,20240806,16.79,20850,-23.26,20240118,13700,16.79,20240806,21750,-26.44,20231129,13700,16.79,20240806,0.64,N,006980,5000,154 억,,21565,N,N,0,N,00,N
20241118,120218,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,15900,390,2,2.51,39500000,2532,97.72,15510,15930,15400,20150,10860,15510,15600.32,0.70,0,509,16163,15836,15673,15346,15183,15755,15265,155,4640,5000,10850,10,1,3090000,491,4.44,0.26,12,0.08,3578.00,60855.00,21750,20231115,-26.90,13700,20240806,16.06,20850,-23.74,20240118,13700,16.06,20240806,21750,-26.90,20231129,13700,16.06,20240806,0.64,N,006980,5000,154 억,,21565,N,N,0,N,00,N
20241118,110218,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,15700,190,2,1.23,30734530,1979,76.38,15510,15700,15400,20150,10860,15510,15530.33,0.70,0,267,16163,15836,15673,15346,15183,15755,15265,155,4640,5000,10850,10,1,3090000,485,4.39,0.26,12,0.06,3578.00,60855.00,21750,20231115,-27.82,13700,20240806,14.60,20850,-24.70,20240118,13700,14.60,20240806,21750,-27.82,20231129,13700,14.60,20240806,0.64,N,006980,5000,154 억,,21565,N,N,0,N,00,N
20241118,100219,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,15420,-90,5,-0.58,9400170,608,23.47,15510,15530,15400,20150,10860,15510,15460.81,0.70,0,95,16163,15836,15673,15346,15183,15755,15265,155,4640,5000,10850,10,1,3090000,476,4.31,0.25,12,0.02,3578.00,60855.00,21750,20231115,-29.10,13700,20240806,12.55,20850,-26.04,20240118,13700,12.55,20240806,21750,-29.10,20231129,13700,12.55,20240806,0.64,N,006980,5000,154 억,,21565,N,N,0,N,00,N
20241118,090216,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,15510,0,3,0.00,15510,1,0.04,15510,15510,15510,20150,10860,15510,15510.00,0.70,0,0,16163,15836,15673,15346,15183,15755,15265,155,4640,5000,10850,10,1,3090000,479,4.33,0.25,12,0.00,3578.00,60855.00,21750,20231115,-28.69,13700,20240806,13.21,20850,-25.61,20240118,13700,13.21,20240806,21750,-28.69,20231129,13700,13.21,20240806,0.64,N,006980,5000,154 억,,21565,N,N,0,N,00,N
20241115,160220,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,15510,-480,5,-3.00,40291180,2570,94.69,15990,16000,15510,20750,11200,15990,15677.50,0.70,0,-5,16456,16222,15926,15692,15396,16340,15810,155,4760,5000,11190,10,1,3090000,479,4.33,0.25,12,0.08,3578.00,60855.00,21750,20231115,-28.69,13700,20240806,13.21,20850,-25.61,20240118,13700,13.21,20240806,21750,-28.69,20231115,13700,13.21,20240806,0.64,N,006980,5000,154 억,,21578,N,N,0,N,00,N
20241115,150225,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,15520,-470,5,-2.94,32782490,2086,76.86,15990,16000,15510,20750,11200,15990,15715.48,0.70,0,-6,16456,16222,15926,15692,15396,16340,15810,155,4760,5000,11190,10,1,3090000,480,4.34,0.26,12,0.07,3578.00,60855.00,21750,20231115,-28.64,13700,20240806,13.28,20850,-25.56,20240118,13700,13.28,20240806,21750,-28.64,20231115,13700,13.28,20240806,0.64,N,006980,5000,154 억,,21578,N,N,0,N,00,N
20241115,140224,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,15540,-450,5,-2.81,30156830,1917,70.63,15990,16000,15510,20750,11200,15990,15731.26,0.70,0,-10,16456,16222,15926,15692,15396,16340,15810,155,4760,5000,11190,10,1,3090000,480,4.34,0.26,12,0.06,3578.00,60855.00,21750,20231115,-28.55,13700,20240806,13.43,20850,-25.47,20240118,13700,13.43,20240806,21750,-28.55,20231115,13700,13.43,20240806,0.64,N,006980,5000,154 억,,21578,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 160217 57 100.00 KOSPI 음식료품 N N N N N 16440 930 2 6.00 75487710 4741 182.98 15510 16440 15400 20150 10860 15510 15922.32 0.70 0 1255 16163 15836 15673 15346 15183 15755 15265 155 4640 5000 10850 10 1 3090000 508 4.59 0.27 12 0.15 3578.00 60855.00 21750 20231115 -24.41 13700 20240806 20.00 20850 -21.15 20240118 13700 20.00 20240806 21750 -24.41 20231129 13700 20.00 20240806 0.64 N 006980 5000 154 억 21565 N N 0 N 00 N
3 20241118 150217 57 100.00 KOSPI 음식료품 N N N N N 16400 890 2 5.74 73023420 4591 177.19 15510 16430 15400 20150 10860 15510 15905.78 0.70 0 1240 16163 15836 15673 15346 15183 15755 15265 155 4640 5000 10850 10 1 3090000 507 4.58 0.27 12 0.15 3578.00 60855.00 21750 20231115 -24.60 13700 20240806 19.71 20850 -21.34 20240118 13700 19.71 20240806 21750 -24.60 20231129 13700 19.71 20240806 0.64 N 006980 5000 154 억 21565 N N 0 N 00 N
4 20241118 140217 57 100.00 KOSPI 음식료품 N N N N N 16230 720 2 4.64 46357540 2959 114.20 15510 16230 15400 20150 10860 15510 15666.62 0.70 0 823 16163 15836 15673 15346 15183 15755 15265 155 4640 5000 10850 10 1 3090000 502 4.54 0.27 12 0.10 3578.00 60855.00 21750 20231115 -25.38 13700 20240806 18.47 20850 -22.16 20240118 13700 18.47 20240806 21750 -25.38 20231129 13700 18.47 20240806 0.64 N 006980 5000 154 억 21565 N N 0 N 00 N
5 20241118 130218 57 100.00 KOSPI 음식료품 N N N N N 16000 490 2 3.16 42760350 2736 105.60 15510 16000 15400 20150 10860 15510 15628.78 0.70 0 681 16163 15836 15673 15346 15183 15755 15265 155 4640 5000 10850 10 1 3090000 494 4.47 0.26 12 0.09 3578.00 60855.00 21750 20231115 -26.44 13700 20240806 16.79 20850 -23.26 20240118 13700 16.79 20240806 21750 -26.44 20231129 13700 16.79 20240806 0.64 N 006980 5000 154 억 21565 N N 0 N 00 N
6 20241118 120218 57 100.00 KOSPI 음식료품 N N N N N 15900 390 2 2.51 39500000 2532 97.72 15510 15930 15400 20150 10860 15510 15600.32 0.70 0 509 16163 15836 15673 15346 15183 15755 15265 155 4640 5000 10850 10 1 3090000 491 4.44 0.26 12 0.08 3578.00 60855.00 21750 20231115 -26.90 13700 20240806 16.06 20850 -23.74 20240118 13700 16.06 20240806 21750 -26.90 20231129 13700 16.06 20240806 0.64 N 006980 5000 154 억 21565 N N 0 N 00 N
7 20241118 110218 57 100.00 KOSPI 음식료품 N N N N N 15700 190 2 1.23 30734530 1979 76.38 15510 15700 15400 20150 10860 15510 15530.33 0.70 0 267 16163 15836 15673 15346 15183 15755 15265 155 4640 5000 10850 10 1 3090000 485 4.39 0.26 12 0.06 3578.00 60855.00 21750 20231115 -27.82 13700 20240806 14.60 20850 -24.70 20240118 13700 14.60 20240806 21750 -27.82 20231129 13700 14.60 20240806 0.64 N 006980 5000 154 억 21565 N N 0 N 00 N
8 20241118 100219 57 100.00 KOSPI 음식료품 N N N N N 15420 -90 5 -0.58 9400170 608 23.47 15510 15530 15400 20150 10860 15510 15460.81 0.70 0 95 16163 15836 15673 15346 15183 15755 15265 155 4640 5000 10850 10 1 3090000 476 4.31 0.25 12 0.02 3578.00 60855.00 21750 20231115 -29.10 13700 20240806 12.55 20850 -26.04 20240118 13700 12.55 20240806 21750 -29.10 20231129 13700 12.55 20240806 0.64 N 006980 5000 154 억 21565 N N 0 N 00 N
9 20241118 090216 57 100.00 KOSPI 음식료품 N N N N N 15510 0 3 0.00 15510 1 0.04 15510 15510 15510 20150 10860 15510 15510.00 0.70 0 0 16163 15836 15673 15346 15183 15755 15265 155 4640 5000 10850 10 1 3090000 479 4.33 0.25 12 0.00 3578.00 60855.00 21750 20231115 -28.69 13700 20240806 13.21 20850 -25.61 20240118 13700 13.21 20240806 21750 -28.69 20231129 13700 13.21 20240806 0.64 N 006980 5000 154 억 21565 N N 0 N 00 N
10 20241115 160220 57 100.00 KOSPI 음식료품 N N N N N 15510 -480 5 -3.00 40291180 2570 94.69 15990 16000 15510 20750 11200 15990 15677.50 0.70 0 -5 16456 16222 15926 15692 15396 16340 15810 155 4760 5000 11190 10 1 3090000 479 4.33 0.25 12 0.08 3578.00 60855.00 21750 20231115 -28.69 13700 20240806 13.21 20850 -25.61 20240118 13700 13.21 20240806 21750 -28.69 20231115 13700 13.21 20240806 0.64 N 006980 5000 154 억 21578 N N 0 N 00 N
11 20241115 150225 57 100.00 KOSPI 음식료품 N N N N N 15520 -470 5 -2.94 32782490 2086 76.86 15990 16000 15510 20750 11200 15990 15715.48 0.70 0 -6 16456 16222 15926 15692 15396 16340 15810 155 4760 5000 11190 10 1 3090000 480 4.34 0.26 12 0.07 3578.00 60855.00 21750 20231115 -28.64 13700 20240806 13.28 20850 -25.56 20240118 13700 13.28 20240806 21750 -28.64 20231115 13700 13.28 20240806 0.64 N 006980 5000 154 억 21578 N N 0 N 00 N
12 20241115 140224 57 100.00 KOSPI 음식료품 N N N N N 15540 -450 5 -2.81 30156830 1917 70.63 15990 16000 15510 20750 11200 15990 15731.26 0.70 0 -10 16456 16222 15926 15692 15396 16340 15810 155 4760 5000 11190 10 1 3090000 480 4.34 0.26 12 0.06 3578.00 60855.00 21750 20231115 -28.55 13700 20240806 13.43 20850 -25.47 20240118 13700 13.43 20240806 21750 -28.55 20231115 13700 13.43 20240806 0.64 N 006980 5000 154 억 21578 N N 0 N 00 N