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
027740/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
20241118,160345,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,863,-1,5,-0.12,56774071,65899,42.30,864,865,855,1123,605,864,861.53,0.22,0,-760,892,877,849,834,806,885,842,318,259,500,630,1,1,63511228,548,-35.96,1.18,12,0.10,-24.00,732.00,1440,20240612,-40.07,821,20241115,5.12,1440,-40.07,20240612,821,5.12,20241115,1440,-40.07,20240612,821,5.12,20241115,0.31,N,027740,500,317 억,,139671,N,N,0,N,00,N
20241118,150348,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,863,-1,5,-0.12,53094498,61634,39.56,864,865,855,1123,605,864,861.45,0.22,0,-579,892,877,849,834,806,885,842,318,259,500,630,1,1,63511228,548,-35.96,1.18,12,0.10,-24.00,732.00,1440,20240612,-40.07,821,20241115,5.12,1440,-40.07,20240612,821,5.12,20241115,1440,-40.07,20240612,821,5.12,20241115,0.31,N,027740,500,317 억,,139671,N,N,0,N,00,N
20241118,140348,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,863,-1,5,-0.12,47962468,55672,35.73,864,865,855,1123,605,864,861.52,0.22,0,-748,892,877,849,834,806,885,842,318,259,500,630,1,1,63511228,548,-35.96,1.18,12,0.09,-24.00,732.00,1440,20240612,-40.07,821,20241115,5.12,1440,-40.07,20240612,821,5.12,20241115,1440,-40.07,20240612,821,5.12,20241115,0.31,N,027740,500,317 억,,139671,N,N,0,N,00,N
20241118,130347,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,860,-4,5,-0.46,34289502,39803,25.55,864,865,855,1123,605,864,861.48,0.22,0,-787,892,877,849,834,806,885,842,318,259,500,630,1,1,63511228,546,-35.83,1.17,12,0.06,-24.00,732.00,1440,20240612,-40.28,821,20241115,4.75,1440,-40.28,20240612,821,4.75,20241115,1440,-40.28,20240612,821,4.75,20241115,0.31,N,027740,500,317 억,,139671,N,N,0,N,00,N
20241118,120349,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,861,-3,5,-0.35,29299154,34000,21.82,864,865,855,1123,605,864,861.74,0.22,0,-726,892,877,849,834,806,885,842,318,259,500,630,1,1,63511228,547,-35.88,1.18,12,0.05,-24.00,732.00,1440,20240612,-40.21,821,20241115,4.87,1440,-40.21,20240612,821,4.87,20241115,1440,-40.21,20240612,821,4.87,20241115,0.31,N,027740,500,317 억,,139671,N,N,0,N,00,N
20241118,110348,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,862,-2,5,-0.23,23276666,27005,17.33,864,865,855,1123,605,864,861.94,0.22,0,984,892,877,849,834,806,885,842,318,259,500,630,1,1,63511228,547,-35.92,1.18,12,0.04,-24.00,732.00,1440,20240612,-40.14,821,20241115,4.99,1440,-40.14,20240612,821,4.99,20241115,1440,-40.14,20240612,821,4.99,20241115,0.31,N,027740,500,317 억,,139671,N,N,0,N,00,N
20241118,100347,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,862,-2,5,-0.23,15425547,17900,11.49,864,864,855,1123,605,864,861.76,0.22,0,-1157,892,877,849,834,806,885,842,318,259,500,630,1,1,63511228,547,-35.92,1.18,12,0.03,-24.00,732.00,1440,20240612,-40.14,821,20241115,4.99,1440,-40.14,20240612,821,4.99,20241115,1440,-40.14,20240612,821,4.99,20241115,0.31,N,027740,500,317 억,,139671,N,N,0,N,00,N
20241118,090343,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,863,-1,5,-0.12,732272,851,0.55,864,864,855,1123,605,864,860.48,0.22,0,-367,892,877,849,834,806,885,842,318,259,500,630,1,1,63511228,548,-35.96,1.18,12,0.00,-24.00,732.00,1440,20240612,-40.07,821,20241115,5.12,1440,-40.07,20240612,821,5.12,20241115,1440,-40.07,20240612,821,5.12,20241115,0.31,N,027740,500,317 억,,139671,N,N,0,N,00,N
20241115,160355,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,864,30,2,3.60,128979000,155278,116.25,840,864,821,1084,584,834,830.63,0.17,0,30355,871,852,841,822,811,847,817,318,250,500,610,1,1,63511228,549,-36.00,1.18,12,0.24,-24.00,732.00,1440,20240612,-40.00,821,20241115,5.24,1440,-40.00,20240612,821,5.24,20241115,1440,-40.00,20240612,821,5.24,20241115,0.34,N,027740,500,317 억,,107502,N,N,0,N,00,N
20241115,150403,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,847,13,2,1.56,115518492,139436,104.39,840,849,821,1084,584,834,828.47,0.17,0,24336,871,852,841,822,811,847,817,318,250,500,610,1,1,63511228,538,-35.29,1.16,12,0.22,-24.00,732.00,1440,20240612,-41.18,821,20241115,3.17,1440,-41.18,20240612,821,3.17,20241115,1440,-41.18,20240612,821,3.17,20241115,0.34,N,027740,500,317 억,,107502,N,N,0,N,00,N
20241115,140400,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,842,8,2,0.96,109497506,132304,99.05,840,842,821,1084,584,834,827.62,0.17,0,19873,871,852,841,822,811,847,817,318,250,500,610,1,1,63511228,535,-35.08,1.15,12,0.21,-24.00,732.00,1440,20240612,-41.53,821,20241115,2.56,1440,-41.53,20240612,821,2.56,20241115,1440,-41.53,20240612,821,2.56,20241115,0.34,N,027740,500,317 억,,107502,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 160345 57 100.00 KOSPI 음식료품 N N N N N 863 -1 5 -0.12 56774071 65899 42.30 864 865 855 1123 605 864 861.53 0.22 0 -760 892 877 849 834 806 885 842 318 259 500 630 1 1 63511228 548 -35.96 1.18 12 0.10 -24.00 732.00 1440 20240612 -40.07 821 20241115 5.12 1440 -40.07 20240612 821 5.12 20241115 1440 -40.07 20240612 821 5.12 20241115 0.31 N 027740 500 317 억 139671 N N 0 N 00 N
3 20241118 150348 57 100.00 KOSPI 음식료품 N N N N N 863 -1 5 -0.12 53094498 61634 39.56 864 865 855 1123 605 864 861.45 0.22 0 -579 892 877 849 834 806 885 842 318 259 500 630 1 1 63511228 548 -35.96 1.18 12 0.10 -24.00 732.00 1440 20240612 -40.07 821 20241115 5.12 1440 -40.07 20240612 821 5.12 20241115 1440 -40.07 20240612 821 5.12 20241115 0.31 N 027740 500 317 억 139671 N N 0 N 00 N
4 20241118 140348 57 100.00 KOSPI 음식료품 N N N N N 863 -1 5 -0.12 47962468 55672 35.73 864 865 855 1123 605 864 861.52 0.22 0 -748 892 877 849 834 806 885 842 318 259 500 630 1 1 63511228 548 -35.96 1.18 12 0.09 -24.00 732.00 1440 20240612 -40.07 821 20241115 5.12 1440 -40.07 20240612 821 5.12 20241115 1440 -40.07 20240612 821 5.12 20241115 0.31 N 027740 500 317 억 139671 N N 0 N 00 N
5 20241118 130347 57 100.00 KOSPI 음식료품 N N N N N 860 -4 5 -0.46 34289502 39803 25.55 864 865 855 1123 605 864 861.48 0.22 0 -787 892 877 849 834 806 885 842 318 259 500 630 1 1 63511228 546 -35.83 1.17 12 0.06 -24.00 732.00 1440 20240612 -40.28 821 20241115 4.75 1440 -40.28 20240612 821 4.75 20241115 1440 -40.28 20240612 821 4.75 20241115 0.31 N 027740 500 317 억 139671 N N 0 N 00 N
6 20241118 120349 57 100.00 KOSPI 음식료품 N N N N N 861 -3 5 -0.35 29299154 34000 21.82 864 865 855 1123 605 864 861.74 0.22 0 -726 892 877 849 834 806 885 842 318 259 500 630 1 1 63511228 547 -35.88 1.18 12 0.05 -24.00 732.00 1440 20240612 -40.21 821 20241115 4.87 1440 -40.21 20240612 821 4.87 20241115 1440 -40.21 20240612 821 4.87 20241115 0.31 N 027740 500 317 억 139671 N N 0 N 00 N
7 20241118 110348 57 100.00 KOSPI 음식료품 N N N N N 862 -2 5 -0.23 23276666 27005 17.33 864 865 855 1123 605 864 861.94 0.22 0 984 892 877 849 834 806 885 842 318 259 500 630 1 1 63511228 547 -35.92 1.18 12 0.04 -24.00 732.00 1440 20240612 -40.14 821 20241115 4.99 1440 -40.14 20240612 821 4.99 20241115 1440 -40.14 20240612 821 4.99 20241115 0.31 N 027740 500 317 억 139671 N N 0 N 00 N
8 20241118 100347 57 100.00 KOSPI 음식료품 N N N N N 862 -2 5 -0.23 15425547 17900 11.49 864 864 855 1123 605 864 861.76 0.22 0 -1157 892 877 849 834 806 885 842 318 259 500 630 1 1 63511228 547 -35.92 1.18 12 0.03 -24.00 732.00 1440 20240612 -40.14 821 20241115 4.99 1440 -40.14 20240612 821 4.99 20241115 1440 -40.14 20240612 821 4.99 20241115 0.31 N 027740 500 317 억 139671 N N 0 N 00 N
9 20241118 090343 57 100.00 KOSPI 음식료품 N N N N N 863 -1 5 -0.12 732272 851 0.55 864 864 855 1123 605 864 860.48 0.22 0 -367 892 877 849 834 806 885 842 318 259 500 630 1 1 63511228 548 -35.96 1.18 12 0.00 -24.00 732.00 1440 20240612 -40.07 821 20241115 5.12 1440 -40.07 20240612 821 5.12 20241115 1440 -40.07 20240612 821 5.12 20241115 0.31 N 027740 500 317 억 139671 N N 0 N 00 N
10 20241115 160355 57 100.00 KOSPI 신저가 음식료품 N N N N N 864 30 2 3.60 128979000 155278 116.25 840 864 821 1084 584 834 830.63 0.17 0 30355 871 852 841 822 811 847 817 318 250 500 610 1 1 63511228 549 -36.00 1.18 12 0.24 -24.00 732.00 1440 20240612 -40.00 821 20241115 5.24 1440 -40.00 20240612 821 5.24 20241115 1440 -40.00 20240612 821 5.24 20241115 0.34 N 027740 500 317 억 107502 N N 0 N 00 N
11 20241115 150403 57 100.00 KOSPI 신저가 음식료품 N N N N N 847 13 2 1.56 115518492 139436 104.39 840 849 821 1084 584 834 828.47 0.17 0 24336 871 852 841 822 811 847 817 318 250 500 610 1 1 63511228 538 -35.29 1.16 12 0.22 -24.00 732.00 1440 20240612 -41.18 821 20241115 3.17 1440 -41.18 20240612 821 3.17 20241115 1440 -41.18 20240612 821 3.17 20241115 0.34 N 027740 500 317 억 107502 N N 0 N 00 N
12 20241115 140400 57 100.00 KOSPI 신저가 음식료품 N N N N N 842 8 2 0.96 109497506 132304 99.05 840 842 821 1084 584 834 827.62 0.17 0 19873 871 852 841 822 811 847 817 318 250 500 610 1 1 63511228 535 -35.08 1.15 12 0.21 -24.00 732.00 1440 20240612 -41.53 821 20241115 2.56 1440 -41.53 20240612 821 2.56 20241115 1440 -41.53 20240612 821 2.56 20241115 0.34 N 027740 500 317 억 107502 N N 0 N 00 N