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
097950/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
20241118,160707,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,257500,11000,2,4.46,15320253000,59936,129.40,244500,259000,242000,320000,173000,246500,255608.55,24.62,0,-3269,253500,250000,244500,241000,235500,251750,242750,753,73500,5000,187340,500,1,15054186,38765,10.93,0.58,12,0.40,23559.00,442682.00,407500,20240626,-36.81,239000,20241115,7.74,407500,-36.81,20240626,239000,7.74,20241115,407500,-36.81,20240626,239000,7.74,20241115,0.34,N,097950,5000,752 억,,3706309,N,N,137,N,00,N
20241118,150714,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,257500,11000,2,4.46,12283466000,48160,103.97,244500,259000,242000,320000,173000,246500,255055.71,24.62,0,-1033,253500,250000,244500,241000,235500,251750,242750,753,73500,5000,187340,500,1,15054186,38765,10.93,0.58,12,0.32,23559.00,442682.00,407500,20240626,-36.81,239000,20241115,7.74,407500,-36.81,20240626,239000,7.74,20241115,407500,-36.81,20240626,239000,7.74,20241115,0.34,N,097950,5000,752 억,,3706309,N,N,112,N,00,N
20241118,140717,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,255000,8500,2,3.45,10526666000,41297,89.16,244500,259000,242000,320000,173000,246500,254901.88,24.62,0,1126,253500,250000,244500,241000,235500,251750,242750,753,73500,5000,187340,500,1,15054186,38388,10.82,0.58,12,0.27,23559.00,442682.00,407500,20240626,-37.42,239000,20241115,6.69,407500,-37.42,20240626,239000,6.69,20241115,407500,-37.42,20240626,239000,6.69,20241115,0.34,N,097950,5000,752 억,,3706309,N,N,112,N,00,N
20241118,130713,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,256000,9500,2,3.85,9472364500,37172,80.25,244500,259000,242000,320000,173000,246500,254825.71,24.62,0,2177,253500,250000,244500,241000,235500,251750,242750,753,73500,5000,187340,500,1,15054186,38539,10.87,0.58,12,0.25,23559.00,442682.00,407500,20240626,-37.18,239000,20241115,7.11,407500,-37.18,20240626,239000,7.11,20241115,407500,-37.18,20240626,239000,7.11,20241115,0.34,N,097950,5000,752 억,,3706309,N,N,112,N,00,N
20241118,120717,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,256500,10000,2,4.06,8505849500,33403,72.12,244500,259000,242000,320000,173000,246500,254643.77,24.62,0,4397,253500,250000,244500,241000,235500,251750,242750,753,73500,5000,187340,500,1,15054186,38614,10.89,0.58,12,0.22,23559.00,442682.00,407500,20240626,-37.06,239000,20241115,7.32,407500,-37.06,20240626,239000,7.32,20241115,407500,-37.06,20240626,239000,7.32,20241115,0.34,N,097950,5000,752 억,,3706309,N,N,112,N,00,N
20241118,110716,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,258000,11500,2,4.67,7592262500,29854,64.45,244500,259000,242000,320000,173000,246500,254313.60,24.62,0,4855,253500,250000,244500,241000,235500,251750,242750,753,73500,5000,187340,500,1,15054186,38840,10.95,0.58,12,0.20,23559.00,442682.00,407500,20240626,-36.69,239000,20241115,7.95,407500,-36.69,20240626,239000,7.95,20241115,407500,-36.69,20240626,239000,7.95,20241115,0.34,N,097950,5000,752 억,,3706309,N,N,112,N,00,N
20241118,100708,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,255500,9000,2,3.65,4988167500,19742,42.62,244500,257000,242000,320000,173000,246500,252668.41,24.62,0,4670,253500,250000,244500,241000,235500,251750,242750,753,73500,5000,187340,500,1,15054186,38463,10.85,0.58,12,0.13,23559.00,442682.00,407500,20240626,-37.30,239000,20241115,6.90,407500,-37.30,20240626,239000,6.90,20241115,407500,-37.30,20240626,239000,6.90,20241115,0.34,N,097950,5000,752 억,,3706309,N,N,112,N,00,N
20241118,090707,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,247500,1000,2,0.41,586016000,2392,5.16,244500,247500,242000,320000,173000,246500,244988.70,24.62,0,-432,253500,250000,244500,241000,235500,251750,242750,753,73500,5000,187340,500,1,15054186,37259,10.51,0.56,12,0.02,23559.00,442682.00,407500,20240626,-39.26,239000,20241115,3.56,407500,-39.26,20240626,239000,3.56,20241115,407500,-39.26,20240626,239000,3.56,20241115,0.34,N,097950,5000,752 억,,3706309,N,N,112,N,00,N
20241115,160730,55,30.00,KOSPI200,신저가,음식료품,N,N,N,Y,40,N,246500,6000,2,2.49,11271394000,46216,64.95,242500,248000,239000,312500,168500,240500,243884.31,24.61,0,6356,254500,247500,244000,237000,233500,245750,235250,753,72000,5000,182780,500,1,15054186,37109,10.46,0.56,12,0.31,23559.00,442682.00,407500,20240626,-39.51,239000,20241115,3.14,407500,-39.51,20240626,239000,3.14,20241115,407500,-39.51,20240626,239000,3.14,20241115,0.34,N,097950,5000,752 억,,3705124,N,N,112,N,00,N
20241115,150751,55,30.00,KOSPI200,신저가,음식료품,N,N,N,Y,40,N,247000,6500,2,2.70,10346654000,42471,59.69,242500,248000,239000,312500,168500,240500,243616.92,24.61,0,6986,254500,247500,244000,237000,233500,245750,235250,753,72000,5000,182780,500,1,15054186,37184,10.48,0.56,12,0.28,23559.00,442682.00,407500,20240626,-39.39,239000,20241115,3.35,407500,-39.39,20240626,239000,3.35,20241115,407500,-39.39,20240626,239000,3.35,20241115,0.34,N,097950,5000,752 억,,3705124,N,N,9,N,00,N
20241115,140742,55,30.00,KOSPI200,신저가,음식료품,N,N,N,Y,40,N,245500,5000,2,2.08,6791667500,28019,39.38,242500,246500,239000,312500,168500,240500,242395.07,24.61,0,3291,254500,247500,244000,237000,233500,245750,235250,753,72000,5000,182780,500,1,15054186,36958,10.42,0.55,12,0.19,23559.00,442682.00,407500,20240626,-39.75,239000,20241115,2.72,407500,-39.75,20240626,239000,2.72,20241115,407500,-39.75,20240626,239000,2.72,20241115,0.34,N,097950,5000,752 억,,3705124,N,N,9,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 160707 55 30.00 KOSPI200 음식료품 N N N Y 40 N 257500 11000 2 4.46 15320253000 59936 129.40 244500 259000 242000 320000 173000 246500 255608.55 24.62 0 -3269 253500 250000 244500 241000 235500 251750 242750 753 73500 5000 187340 500 1 15054186 38765 10.93 0.58 12 0.40 23559.00 442682.00 407500 20240626 -36.81 239000 20241115 7.74 407500 -36.81 20240626 239000 7.74 20241115 407500 -36.81 20240626 239000 7.74 20241115 0.34 N 097950 5000 752 억 3706309 N N 137 N 00 N
3 20241118 150714 55 30.00 KOSPI200 음식료품 N N N Y 40 N 257500 11000 2 4.46 12283466000 48160 103.97 244500 259000 242000 320000 173000 246500 255055.71 24.62 0 -1033 253500 250000 244500 241000 235500 251750 242750 753 73500 5000 187340 500 1 15054186 38765 10.93 0.58 12 0.32 23559.00 442682.00 407500 20240626 -36.81 239000 20241115 7.74 407500 -36.81 20240626 239000 7.74 20241115 407500 -36.81 20240626 239000 7.74 20241115 0.34 N 097950 5000 752 억 3706309 N N 112 N 00 N
4 20241118 140717 55 30.00 KOSPI200 음식료품 N N N Y 40 N 255000 8500 2 3.45 10526666000 41297 89.16 244500 259000 242000 320000 173000 246500 254901.88 24.62 0 1126 253500 250000 244500 241000 235500 251750 242750 753 73500 5000 187340 500 1 15054186 38388 10.82 0.58 12 0.27 23559.00 442682.00 407500 20240626 -37.42 239000 20241115 6.69 407500 -37.42 20240626 239000 6.69 20241115 407500 -37.42 20240626 239000 6.69 20241115 0.34 N 097950 5000 752 억 3706309 N N 112 N 00 N
5 20241118 130713 55 30.00 KOSPI200 음식료품 N N N Y 40 N 256000 9500 2 3.85 9472364500 37172 80.25 244500 259000 242000 320000 173000 246500 254825.71 24.62 0 2177 253500 250000 244500 241000 235500 251750 242750 753 73500 5000 187340 500 1 15054186 38539 10.87 0.58 12 0.25 23559.00 442682.00 407500 20240626 -37.18 239000 20241115 7.11 407500 -37.18 20240626 239000 7.11 20241115 407500 -37.18 20240626 239000 7.11 20241115 0.34 N 097950 5000 752 억 3706309 N N 112 N 00 N
6 20241118 120717 55 30.00 KOSPI200 음식료품 N N N Y 40 N 256500 10000 2 4.06 8505849500 33403 72.12 244500 259000 242000 320000 173000 246500 254643.77 24.62 0 4397 253500 250000 244500 241000 235500 251750 242750 753 73500 5000 187340 500 1 15054186 38614 10.89 0.58 12 0.22 23559.00 442682.00 407500 20240626 -37.06 239000 20241115 7.32 407500 -37.06 20240626 239000 7.32 20241115 407500 -37.06 20240626 239000 7.32 20241115 0.34 N 097950 5000 752 억 3706309 N N 112 N 00 N
7 20241118 110716 55 30.00 KOSPI200 음식료품 N N N Y 40 N 258000 11500 2 4.67 7592262500 29854 64.45 244500 259000 242000 320000 173000 246500 254313.60 24.62 0 4855 253500 250000 244500 241000 235500 251750 242750 753 73500 5000 187340 500 1 15054186 38840 10.95 0.58 12 0.20 23559.00 442682.00 407500 20240626 -36.69 239000 20241115 7.95 407500 -36.69 20240626 239000 7.95 20241115 407500 -36.69 20240626 239000 7.95 20241115 0.34 N 097950 5000 752 억 3706309 N N 112 N 00 N
8 20241118 100708 55 30.00 KOSPI200 음식료품 N N N Y 40 N 255500 9000 2 3.65 4988167500 19742 42.62 244500 257000 242000 320000 173000 246500 252668.41 24.62 0 4670 253500 250000 244500 241000 235500 251750 242750 753 73500 5000 187340 500 1 15054186 38463 10.85 0.58 12 0.13 23559.00 442682.00 407500 20240626 -37.30 239000 20241115 6.90 407500 -37.30 20240626 239000 6.90 20241115 407500 -37.30 20240626 239000 6.90 20241115 0.34 N 097950 5000 752 억 3706309 N N 112 N 00 N
9 20241118 090707 55 30.00 KOSPI200 음식료품 N N N Y 40 N 247500 1000 2 0.41 586016000 2392 5.16 244500 247500 242000 320000 173000 246500 244988.70 24.62 0 -432 253500 250000 244500 241000 235500 251750 242750 753 73500 5000 187340 500 1 15054186 37259 10.51 0.56 12 0.02 23559.00 442682.00 407500 20240626 -39.26 239000 20241115 3.56 407500 -39.26 20240626 239000 3.56 20241115 407500 -39.26 20240626 239000 3.56 20241115 0.34 N 097950 5000 752 억 3706309 N N 112 N 00 N
10 20241115 160730 55 30.00 KOSPI200 신저가 음식료품 N N N Y 40 N 246500 6000 2 2.49 11271394000 46216 64.95 242500 248000 239000 312500 168500 240500 243884.31 24.61 0 6356 254500 247500 244000 237000 233500 245750 235250 753 72000 5000 182780 500 1 15054186 37109 10.46 0.56 12 0.31 23559.00 442682.00 407500 20240626 -39.51 239000 20241115 3.14 407500 -39.51 20240626 239000 3.14 20241115 407500 -39.51 20240626 239000 3.14 20241115 0.34 N 097950 5000 752 억 3705124 N N 112 N 00 N
11 20241115 150751 55 30.00 KOSPI200 신저가 음식료품 N N N Y 40 N 247000 6500 2 2.70 10346654000 42471 59.69 242500 248000 239000 312500 168500 240500 243616.92 24.61 0 6986 254500 247500 244000 237000 233500 245750 235250 753 72000 5000 182780 500 1 15054186 37184 10.48 0.56 12 0.28 23559.00 442682.00 407500 20240626 -39.39 239000 20241115 3.35 407500 -39.39 20240626 239000 3.35 20241115 407500 -39.39 20240626 239000 3.35 20241115 0.34 N 097950 5000 752 억 3705124 N N 9 N 00 N
12 20241115 140742 55 30.00 KOSPI200 신저가 음식료품 N N N Y 40 N 245500 5000 2 2.08 6791667500 28019 39.38 242500 246500 239000 312500 168500 240500 242395.07 24.61 0 3291 254500 247500 244000 237000 233500 245750 235250 753 72000 5000 182780 500 1 15054186 36958 10.42 0.55 12 0.19 23559.00 442682.00 407500 20240626 -39.75 239000 20241115 2.72 407500 -39.75 20240626 239000 2.72 20241115 407500 -39.75 20240626 239000 2.72 20241115 0.34 N 097950 5000 752 억 3705124 N N 9 N 00 N