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
014710/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
20241118,160302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5060,0,3,0.00,227185570,44523,63.99,5000,5170,4970,6570,3550,5060,5102.97,6.80,0,784,5280,5170,5050,4940,4820,5175,4945,172,1510,1000,3330,10,1,17218543,871,-3.77,0.40,12,0.26,-1341.00,12653.00,8950,20240709,-43.46,3285,20240417,54.03,8950,-43.46,20240709,3285,54.03,20240417,8950,-43.46,20240709,3285,54.03,20240417,1.28,N,014710,1000,172 억,,1170740,N,N,0,N,00,N
20241118,150304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5080,20,2,0.40,214515650,42022,60.40,5000,5170,4970,6570,3550,5060,5104.86,6.80,0,1521,5280,5170,5050,4940,4820,5175,4945,172,1510,1000,3330,10,1,17218543,875,-3.79,0.40,12,0.24,-1341.00,12653.00,8950,20240709,-43.24,3285,20240417,54.64,8950,-43.24,20240709,3285,54.64,20240417,8950,-43.24,20240709,3285,54.64,20240417,1.28,N,014710,1000,172 억,,1170740,N,N,0,N,00,N
20241118,140304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5140,80,2,1.58,167865130,32831,47.19,5000,5170,4970,6570,3550,5060,5113.04,6.80,0,654,5280,5170,5050,4940,4820,5175,4945,172,1510,1000,3330,10,1,17218543,885,-3.83,0.41,12,0.19,-1341.00,12653.00,8950,20240709,-42.57,3285,20240417,56.47,8950,-42.57,20240709,3285,56.47,20240417,8950,-42.57,20240709,3285,56.47,20240417,1.28,N,014710,1000,172 억,,1170740,N,N,0,N,00,N
20241118,130303,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5130,70,2,1.38,145317290,28429,40.86,5000,5170,4970,6570,3550,5060,5111.62,6.80,0,810,5280,5170,5050,4940,4820,5175,4945,172,1510,1000,3330,10,1,17218543,883,-3.83,0.41,12,0.17,-1341.00,12653.00,8950,20240709,-42.68,3285,20240417,56.16,8950,-42.68,20240709,3285,56.16,20240417,8950,-42.68,20240709,3285,56.16,20240417,1.28,N,014710,1000,172 억,,1170740,N,N,0,N,00,N
20241118,120305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5120,60,2,1.19,117449410,22973,33.02,5000,5170,4970,6570,3550,5060,5112.54,6.80,0,2076,5280,5170,5050,4940,4820,5175,4945,172,1510,1000,3330,10,1,17218543,882,-3.82,0.40,12,0.13,-1341.00,12653.00,8950,20240709,-42.79,3285,20240417,55.86,8950,-42.79,20240709,3285,55.86,20240417,8950,-42.79,20240709,3285,55.86,20240417,1.28,N,014710,1000,172 억,,1170740,N,N,0,N,00,N
20241118,110304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5150,90,2,1.78,92864050,18189,26.14,5000,5170,4970,6570,3550,5060,5105.56,6.80,0,3753,5280,5170,5050,4940,4820,5175,4945,172,1510,1000,3330,10,1,17218543,887,-3.84,0.41,12,0.11,-1341.00,12653.00,8950,20240709,-42.46,3285,20240417,56.77,8950,-42.46,20240709,3285,56.77,20240417,8950,-42.46,20240709,3285,56.77,20240417,1.28,N,014710,1000,172 억,,1170740,N,N,0,N,00,N
20241118,100305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5130,70,2,1.38,54182390,10674,15.34,5000,5170,4970,6570,3550,5060,5076.14,6.80,0,254,5280,5170,5050,4940,4820,5175,4945,172,1510,1000,3330,10,1,17218543,883,-3.83,0.41,12,0.06,-1341.00,12653.00,8950,20240709,-42.68,3285,20240417,56.16,8950,-42.68,20240709,3285,56.16,20240417,8950,-42.68,20240709,3285,56.16,20240417,1.28,N,014710,1000,172 억,,1170740,N,N,0,N,00,N
20241118,090302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5020,-40,5,-0.79,3480855,696,1.00,5000,5020,4970,6570,3550,5060,4999.49,6.80,0,-117,5280,5170,5050,4940,4820,5175,4945,172,1510,1000,3330,10,1,17218543,864,-3.74,0.40,12,0.00,-1341.00,12653.00,8950,20240709,-43.91,3285,20240417,52.82,8950,-43.91,20240709,3285,52.82,20240417,8950,-43.91,20240709,3285,52.82,20240417,1.28,N,014710,1000,172 억,,1170740,N,N,0,N,00,N
20241115,160310,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5060,-50,5,-0.98,344108200,69060,120.59,5060,5160,4930,6640,3580,5110,4982.74,6.67,0,22914,5290,5200,5110,5020,4930,5245,5065,172,1530,1000,3370,10,1,17218543,871,-3.77,0.40,12,0.40,-1341.00,12653.00,8950,20240709,-43.46,3285,20240417,54.03,8950,-43.46,20240709,3285,54.03,20240417,8950,-43.46,20240709,3285,54.03,20240417,1.35,N,014710,1000,172 억,,1148873,N,N,0,N,00,N
20241115,150317,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5080,-30,5,-0.59,298834230,60072,104.89,5060,5160,4930,6640,3580,5110,4974.60,6.67,0,18803,5290,5200,5110,5020,4930,5245,5065,172,1530,1000,3370,10,1,17218543,875,-3.79,0.40,12,0.35,-1341.00,12653.00,8950,20240709,-43.24,3285,20240417,54.64,8950,-43.24,20240709,3285,54.64,20240417,8950,-43.24,20240709,3285,54.64,20240417,1.35,N,014710,1000,172 억,,1148873,N,N,0,N,00,N
20241115,140315,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5070,-40,5,-0.78,279035600,56147,98.04,5060,5160,4930,6640,3580,5110,4969.73,6.67,0,18366,5290,5200,5110,5020,4930,5245,5065,172,1530,1000,3370,10,1,17218543,873,-3.78,0.40,12,0.33,-1341.00,12653.00,8950,20240709,-43.35,3285,20240417,54.34,8950,-43.35,20240709,3285,54.34,20240417,8950,-43.35,20240709,3285,54.34,20240417,1.35,N,014710,1000,172 억,,1148873,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 160302 57 100.00 KOSPI 음식료품 N N N N N 5060 0 3 0.00 227185570 44523 63.99 5000 5170 4970 6570 3550 5060 5102.97 6.80 0 784 5280 5170 5050 4940 4820 5175 4945 172 1510 1000 3330 10 1 17218543 871 -3.77 0.40 12 0.26 -1341.00 12653.00 8950 20240709 -43.46 3285 20240417 54.03 8950 -43.46 20240709 3285 54.03 20240417 8950 -43.46 20240709 3285 54.03 20240417 1.28 N 014710 1000 172 억 1170740 N N 0 N 00 N
3 20241118 150304 57 100.00 KOSPI 음식료품 N N N N N 5080 20 2 0.40 214515650 42022 60.40 5000 5170 4970 6570 3550 5060 5104.86 6.80 0 1521 5280 5170 5050 4940 4820 5175 4945 172 1510 1000 3330 10 1 17218543 875 -3.79 0.40 12 0.24 -1341.00 12653.00 8950 20240709 -43.24 3285 20240417 54.64 8950 -43.24 20240709 3285 54.64 20240417 8950 -43.24 20240709 3285 54.64 20240417 1.28 N 014710 1000 172 억 1170740 N N 0 N 00 N
4 20241118 140304 57 100.00 KOSPI 음식료품 N N N N N 5140 80 2 1.58 167865130 32831 47.19 5000 5170 4970 6570 3550 5060 5113.04 6.80 0 654 5280 5170 5050 4940 4820 5175 4945 172 1510 1000 3330 10 1 17218543 885 -3.83 0.41 12 0.19 -1341.00 12653.00 8950 20240709 -42.57 3285 20240417 56.47 8950 -42.57 20240709 3285 56.47 20240417 8950 -42.57 20240709 3285 56.47 20240417 1.28 N 014710 1000 172 억 1170740 N N 0 N 00 N
5 20241118 130303 57 100.00 KOSPI 음식료품 N N N N N 5130 70 2 1.38 145317290 28429 40.86 5000 5170 4970 6570 3550 5060 5111.62 6.80 0 810 5280 5170 5050 4940 4820 5175 4945 172 1510 1000 3330 10 1 17218543 883 -3.83 0.41 12 0.17 -1341.00 12653.00 8950 20240709 -42.68 3285 20240417 56.16 8950 -42.68 20240709 3285 56.16 20240417 8950 -42.68 20240709 3285 56.16 20240417 1.28 N 014710 1000 172 억 1170740 N N 0 N 00 N
6 20241118 120305 57 100.00 KOSPI 음식료품 N N N N N 5120 60 2 1.19 117449410 22973 33.02 5000 5170 4970 6570 3550 5060 5112.54 6.80 0 2076 5280 5170 5050 4940 4820 5175 4945 172 1510 1000 3330 10 1 17218543 882 -3.82 0.40 12 0.13 -1341.00 12653.00 8950 20240709 -42.79 3285 20240417 55.86 8950 -42.79 20240709 3285 55.86 20240417 8950 -42.79 20240709 3285 55.86 20240417 1.28 N 014710 1000 172 억 1170740 N N 0 N 00 N
7 20241118 110304 57 100.00 KOSPI 음식료품 N N N N N 5150 90 2 1.78 92864050 18189 26.14 5000 5170 4970 6570 3550 5060 5105.56 6.80 0 3753 5280 5170 5050 4940 4820 5175 4945 172 1510 1000 3330 10 1 17218543 887 -3.84 0.41 12 0.11 -1341.00 12653.00 8950 20240709 -42.46 3285 20240417 56.77 8950 -42.46 20240709 3285 56.77 20240417 8950 -42.46 20240709 3285 56.77 20240417 1.28 N 014710 1000 172 억 1170740 N N 0 N 00 N
8 20241118 100305 57 100.00 KOSPI 음식료품 N N N N N 5130 70 2 1.38 54182390 10674 15.34 5000 5170 4970 6570 3550 5060 5076.14 6.80 0 254 5280 5170 5050 4940 4820 5175 4945 172 1510 1000 3330 10 1 17218543 883 -3.83 0.41 12 0.06 -1341.00 12653.00 8950 20240709 -42.68 3285 20240417 56.16 8950 -42.68 20240709 3285 56.16 20240417 8950 -42.68 20240709 3285 56.16 20240417 1.28 N 014710 1000 172 억 1170740 N N 0 N 00 N
9 20241118 090302 57 100.00 KOSPI 음식료품 N N N N N 5020 -40 5 -0.79 3480855 696 1.00 5000 5020 4970 6570 3550 5060 4999.49 6.80 0 -117 5280 5170 5050 4940 4820 5175 4945 172 1510 1000 3330 10 1 17218543 864 -3.74 0.40 12 0.00 -1341.00 12653.00 8950 20240709 -43.91 3285 20240417 52.82 8950 -43.91 20240709 3285 52.82 20240417 8950 -43.91 20240709 3285 52.82 20240417 1.28 N 014710 1000 172 억 1170740 N N 0 N 00 N
10 20241115 160310 57 100.00 KOSPI 음식료품 N N N N N 5060 -50 5 -0.98 344108200 69060 120.59 5060 5160 4930 6640 3580 5110 4982.74 6.67 0 22914 5290 5200 5110 5020 4930 5245 5065 172 1530 1000 3370 10 1 17218543 871 -3.77 0.40 12 0.40 -1341.00 12653.00 8950 20240709 -43.46 3285 20240417 54.03 8950 -43.46 20240709 3285 54.03 20240417 8950 -43.46 20240709 3285 54.03 20240417 1.35 N 014710 1000 172 억 1148873 N N 0 N 00 N
11 20241115 150317 57 100.00 KOSPI 음식료품 N N N N N 5080 -30 5 -0.59 298834230 60072 104.89 5060 5160 4930 6640 3580 5110 4974.60 6.67 0 18803 5290 5200 5110 5020 4930 5245 5065 172 1530 1000 3370 10 1 17218543 875 -3.79 0.40 12 0.35 -1341.00 12653.00 8950 20240709 -43.24 3285 20240417 54.64 8950 -43.24 20240709 3285 54.64 20240417 8950 -43.24 20240709 3285 54.64 20240417 1.35 N 014710 1000 172 억 1148873 N N 0 N 00 N
12 20241115 140315 57 100.00 KOSPI 음식료품 N N N N N 5070 -40 5 -0.78 279035600 56147 98.04 5060 5160 4930 6640 3580 5110 4969.73 6.67 0 18366 5290 5200 5110 5020 4930 5245 5065 172 1530 1000 3370 10 1 17218543 873 -3.78 0.40 12 0.33 -1341.00 12653.00 8950 20240709 -43.35 3285 20240417 54.34 8950 -43.35 20240709 3285 54.34 20240417 8950 -43.35 20240709 3285 54.34 20240417 1.35 N 014710 1000 172 억 1148873 N N 0 N 00 N