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
145990/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
20241118,160811,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49050,-50,5,-0.10,529201150,10745,58.42,49350,49900,48800,63800,34400,49100,49251.14,5.17,0,235,50600,49850,48550,47800,46500,50225,48175,516,14700,5000,35350,50,1,10313449,5059,4.90,0.35,12,0.10,10004.00,140047.00,64800,20240617,-24.31,41300,20240805,18.77,64800,-24.31,20240617,41300,18.77,20240805,64800,-24.31,20240617,41300,18.77,20240805,0.50,N,145990,5000,515 억,,533595,N,N,5,N,00,N
20241118,150820,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49000,-100,5,-0.20,456523600,9268,50.39,49350,49900,48800,63800,34400,49100,49258.08,5.17,0,201,50600,49850,48550,47800,46500,50225,48175,516,14700,5000,35350,50,1,10313449,5054,4.90,0.35,12,0.09,10004.00,140047.00,64800,20240617,-24.38,41300,20240805,18.64,64800,-24.38,20240617,41300,18.64,20240805,64800,-24.38,20240617,41300,18.64,20240805,0.50,N,145990,5000,515 억,,533595,N,N,104,N,00,N
20241118,140822,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49050,-50,5,-0.10,428682200,8700,47.30,49350,49900,48800,63800,34400,49100,49273.86,5.17,0,220,50600,49850,48550,47800,46500,50225,48175,516,14700,5000,35350,50,1,10313449,5059,4.90,0.35,12,0.08,10004.00,140047.00,64800,20240617,-24.31,41300,20240805,18.77,64800,-24.31,20240617,41300,18.77,20240805,64800,-24.31,20240617,41300,18.77,20240805,0.50,N,145990,5000,515 억,,533595,N,N,104,N,00,N
20241118,130819,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,48900,-200,5,-0.41,379265350,7690,41.81,49350,49900,48800,63800,34400,49100,49319.35,5.17,0,185,50600,49850,48550,47800,46500,50225,48175,516,14700,5000,35350,50,1,10313449,5043,4.89,0.35,12,0.07,10004.00,140047.00,64800,20240617,-24.54,41300,20240805,18.40,64800,-24.54,20240617,41300,18.40,20240805,64800,-24.54,20240617,41300,18.40,20240805,0.50,N,145990,5000,515 억,,533595,N,N,104,N,00,N
20241118,120821,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49300,200,2,0.41,287668100,5819,31.64,49350,49900,48900,63800,34400,49100,49436.12,5.17,0,378,50600,49850,48550,47800,46500,50225,48175,516,14700,5000,35350,50,1,10313449,5085,4.93,0.35,12,0.06,10004.00,140047.00,64800,20240617,-23.92,41300,20240805,19.37,64800,-23.92,20240617,41300,19.37,20240805,64800,-23.92,20240617,41300,19.37,20240805,0.50,N,145990,5000,515 억,,533595,N,N,104,N,00,N
20241118,110822,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49450,350,2,0.71,231345050,4679,25.44,49350,49900,48900,63800,34400,49100,49443.41,5.17,0,1109,50600,49850,48550,47800,46500,50225,48175,516,14700,5000,35350,50,1,10313449,5100,4.94,0.35,12,0.05,10004.00,140047.00,64800,20240617,-23.69,41300,20240805,19.73,64800,-23.69,20240617,41300,19.73,20240805,64800,-23.69,20240617,41300,19.73,20240805,0.50,N,145990,5000,515 억,,533595,N,N,104,N,00,N
20241118,100812,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49700,600,2,1.22,169682450,3431,18.65,49350,49900,48900,63800,34400,49100,49455.89,5.17,0,1227,50600,49850,48550,47800,46500,50225,48175,516,14700,5000,35350,50,1,10313449,5126,4.97,0.35,12,0.03,10004.00,140047.00,64800,20240617,-23.30,41300,20240805,20.34,64800,-23.30,20240617,41300,20.34,20240805,64800,-23.30,20240617,41300,20.34,20240805,0.50,N,145990,5000,515 억,,533595,N,N,104,N,00,N
20241118,090811,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49100,0,3,0.00,19030050,388,2.11,49350,49350,48950,63800,34400,49100,49046.24,5.17,0,66,50600,49850,48550,47800,46500,50225,48175,516,14700,5000,35350,50,1,10313449,5064,4.91,0.35,12,0.00,10004.00,140047.00,64800,20240617,-24.23,41300,20240805,18.89,64800,-24.23,20240617,41300,18.89,20240805,64800,-24.23,20240617,41300,18.89,20240805,0.50,N,145990,5000,515 억,,533595,N,N,104,N,00,N
20241115,160839,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49100,550,2,1.13,884002450,18380,155.22,48400,49300,47250,63100,34000,48550,48091.67,5.16,0,878,50016,49282,48516,47782,47016,49650,48150,516,14550,5000,34950,50,1,10313449,5064,4.91,0.35,12,0.18,10004.00,140047.00,64800,20240617,-24.23,41300,20240805,18.89,64800,-24.23,20240617,41300,18.89,20240805,64800,-24.23,20240617,41300,18.89,20240805,0.51,N,145990,5000,515 억,,532664,N,N,104,N,00,N
20241115,150905,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49050,500,2,1.03,848980450,17666,149.19,48400,49300,47250,63100,34000,48550,48057.31,5.16,0,900,50016,49282,48516,47782,47016,49650,48150,516,14550,5000,34950,50,1,10313449,5059,4.90,0.35,12,0.17,10004.00,140047.00,64800,20240617,-24.31,41300,20240805,18.77,64800,-24.31,20240617,41300,18.77,20240805,64800,-24.31,20240617,41300,18.77,20240805,0.51,N,145990,5000,515 억,,532664,N,N,4,N,00,N
20241115,140854,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,48700,150,2,0.31,797810050,16623,140.39,48400,48900,47250,63100,34000,48550,47994.35,5.16,0,1113,50016,49282,48516,47782,47016,49650,48150,516,14550,5000,34950,50,1,10313449,5023,4.87,0.35,12,0.16,10004.00,140047.00,64800,20240617,-24.85,41300,20240805,17.92,64800,-24.85,20240617,41300,17.92,20240805,64800,-24.85,20240617,41300,17.92,20240805,0.51,N,145990,5000,515 억,,532664,N,N,4,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 160811 55 60.00 KOSPI 음식료품 N N N Y 60 N 49050 -50 5 -0.10 529201150 10745 58.42 49350 49900 48800 63800 34400 49100 49251.14 5.17 0 235 50600 49850 48550 47800 46500 50225 48175 516 14700 5000 35350 50 1 10313449 5059 4.90 0.35 12 0.10 10004.00 140047.00 64800 20240617 -24.31 41300 20240805 18.77 64800 -24.31 20240617 41300 18.77 20240805 64800 -24.31 20240617 41300 18.77 20240805 0.50 N 145990 5000 515 억 533595 N N 5 N 00 N
3 20241118 150820 55 60.00 KOSPI 음식료품 N N N Y 60 N 49000 -100 5 -0.20 456523600 9268 50.39 49350 49900 48800 63800 34400 49100 49258.08 5.17 0 201 50600 49850 48550 47800 46500 50225 48175 516 14700 5000 35350 50 1 10313449 5054 4.90 0.35 12 0.09 10004.00 140047.00 64800 20240617 -24.38 41300 20240805 18.64 64800 -24.38 20240617 41300 18.64 20240805 64800 -24.38 20240617 41300 18.64 20240805 0.50 N 145990 5000 515 억 533595 N N 104 N 00 N
4 20241118 140822 55 60.00 KOSPI 음식료품 N N N Y 60 N 49050 -50 5 -0.10 428682200 8700 47.30 49350 49900 48800 63800 34400 49100 49273.86 5.17 0 220 50600 49850 48550 47800 46500 50225 48175 516 14700 5000 35350 50 1 10313449 5059 4.90 0.35 12 0.08 10004.00 140047.00 64800 20240617 -24.31 41300 20240805 18.77 64800 -24.31 20240617 41300 18.77 20240805 64800 -24.31 20240617 41300 18.77 20240805 0.50 N 145990 5000 515 억 533595 N N 104 N 00 N
5 20241118 130819 55 60.00 KOSPI 음식료품 N N N Y 60 N 48900 -200 5 -0.41 379265350 7690 41.81 49350 49900 48800 63800 34400 49100 49319.35 5.17 0 185 50600 49850 48550 47800 46500 50225 48175 516 14700 5000 35350 50 1 10313449 5043 4.89 0.35 12 0.07 10004.00 140047.00 64800 20240617 -24.54 41300 20240805 18.40 64800 -24.54 20240617 41300 18.40 20240805 64800 -24.54 20240617 41300 18.40 20240805 0.50 N 145990 5000 515 억 533595 N N 104 N 00 N
6 20241118 120821 55 60.00 KOSPI 음식료품 N N N Y 60 N 49300 200 2 0.41 287668100 5819 31.64 49350 49900 48900 63800 34400 49100 49436.12 5.17 0 378 50600 49850 48550 47800 46500 50225 48175 516 14700 5000 35350 50 1 10313449 5085 4.93 0.35 12 0.06 10004.00 140047.00 64800 20240617 -23.92 41300 20240805 19.37 64800 -23.92 20240617 41300 19.37 20240805 64800 -23.92 20240617 41300 19.37 20240805 0.50 N 145990 5000 515 억 533595 N N 104 N 00 N
7 20241118 110822 55 60.00 KOSPI 음식료품 N N N Y 60 N 49450 350 2 0.71 231345050 4679 25.44 49350 49900 48900 63800 34400 49100 49443.41 5.17 0 1109 50600 49850 48550 47800 46500 50225 48175 516 14700 5000 35350 50 1 10313449 5100 4.94 0.35 12 0.05 10004.00 140047.00 64800 20240617 -23.69 41300 20240805 19.73 64800 -23.69 20240617 41300 19.73 20240805 64800 -23.69 20240617 41300 19.73 20240805 0.50 N 145990 5000 515 억 533595 N N 104 N 00 N
8 20241118 100812 55 60.00 KOSPI 음식료품 N N N Y 60 N 49700 600 2 1.22 169682450 3431 18.65 49350 49900 48900 63800 34400 49100 49455.89 5.17 0 1227 50600 49850 48550 47800 46500 50225 48175 516 14700 5000 35350 50 1 10313449 5126 4.97 0.35 12 0.03 10004.00 140047.00 64800 20240617 -23.30 41300 20240805 20.34 64800 -23.30 20240617 41300 20.34 20240805 64800 -23.30 20240617 41300 20.34 20240805 0.50 N 145990 5000 515 억 533595 N N 104 N 00 N
9 20241118 090811 55 60.00 KOSPI 음식료품 N N N Y 60 N 49100 0 3 0.00 19030050 388 2.11 49350 49350 48950 63800 34400 49100 49046.24 5.17 0 66 50600 49850 48550 47800 46500 50225 48175 516 14700 5000 35350 50 1 10313449 5064 4.91 0.35 12 0.00 10004.00 140047.00 64800 20240617 -24.23 41300 20240805 18.89 64800 -24.23 20240617 41300 18.89 20240805 64800 -24.23 20240617 41300 18.89 20240805 0.50 N 145990 5000 515 억 533595 N N 104 N 00 N
10 20241115 160839 55 60.00 KOSPI 음식료품 N N N Y 60 N 49100 550 2 1.13 884002450 18380 155.22 48400 49300 47250 63100 34000 48550 48091.67 5.16 0 878 50016 49282 48516 47782 47016 49650 48150 516 14550 5000 34950 50 1 10313449 5064 4.91 0.35 12 0.18 10004.00 140047.00 64800 20240617 -24.23 41300 20240805 18.89 64800 -24.23 20240617 41300 18.89 20240805 64800 -24.23 20240617 41300 18.89 20240805 0.51 N 145990 5000 515 억 532664 N N 104 N 00 N
11 20241115 150905 55 60.00 KOSPI 음식료품 N N N Y 60 N 49050 500 2 1.03 848980450 17666 149.19 48400 49300 47250 63100 34000 48550 48057.31 5.16 0 900 50016 49282 48516 47782 47016 49650 48150 516 14550 5000 34950 50 1 10313449 5059 4.90 0.35 12 0.17 10004.00 140047.00 64800 20240617 -24.31 41300 20240805 18.77 64800 -24.31 20240617 41300 18.77 20240805 64800 -24.31 20240617 41300 18.77 20240805 0.51 N 145990 5000 515 억 532664 N N 4 N 00 N
12 20241115 140854 55 60.00 KOSPI 음식료품 N N N Y 60 N 48700 150 2 0.31 797810050 16623 140.39 48400 48900 47250 63100 34000 48550 47994.35 5.16 0 1113 50016 49282 48516 47782 47016 49650 48150 516 14550 5000 34950 50 1 10313449 5023 4.87 0.35 12 0.16 10004.00 140047.00 64800 20240617 -24.85 41300 20240805 17.92 64800 -24.85 20240617 41300 17.92 20240805 64800 -24.85 20240617 41300 17.92 20240805 0.51 N 145990 5000 515 억 532664 N N 4 N 00 N