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
248170/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
20241118,160941,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26000,550,2,2.16,289667300,11221,60.00,25350,26050,25350,33050,17850,25450,25814.75,4.39,0,-880,26716,26082,25416,24782,24116,26400,25100,23,7600,500,18320,50,1,4568286,1188,11.39,0.50,12,0.25,2283.00,51784.00,45500,20240620,-42.86,24750,20241115,5.05,45500,-42.86,20240620,24750,5.05,20241115,45500,-42.86,20240620,24750,5.05,20241115,2.59,N,248170,500,22 억,,200592,N,N,2,N,00,N
20241118,150954,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25950,500,2,1.96,275042000,10658,56.99,25350,26050,25350,33050,17850,25450,25806.16,4.39,0,-615,26716,26082,25416,24782,24116,26400,25100,23,7600,500,18320,50,1,4568286,1185,11.37,0.50,12,0.23,2283.00,51784.00,45500,20240620,-42.97,24750,20241115,4.85,45500,-42.97,20240620,24750,4.85,20241115,45500,-42.97,20240620,24750,4.85,20241115,2.59,N,248170,500,22 억,,200592,N,N,0,N,00,N
20241118,140956,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25900,450,2,1.77,255893900,9917,53.03,25350,26050,25350,33050,17850,25450,25803.56,4.39,0,-138,26716,26082,25416,24782,24116,26400,25100,23,7600,500,18320,50,1,4568286,1183,11.34,0.50,12,0.22,2283.00,51784.00,45500,20240620,-43.08,24750,20241115,4.65,45500,-43.08,20240620,24750,4.65,20241115,45500,-43.08,20240620,24750,4.65,20241115,2.59,N,248170,500,22 억,,200592,N,N,0,N,00,N
20241118,130949,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25900,450,2,1.77,217411050,8431,45.08,25350,26050,25350,33050,17850,25450,25787.10,4.39,0,958,26716,26082,25416,24782,24116,26400,25100,23,7600,500,18320,50,1,4568286,1183,11.34,0.50,12,0.18,2283.00,51784.00,45500,20240620,-43.08,24750,20241115,4.65,45500,-43.08,20240620,24750,4.65,20241115,45500,-43.08,20240620,24750,4.65,20241115,2.59,N,248170,500,22 억,,200592,N,N,0,N,00,N
20241118,120953,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25950,500,2,1.96,196028600,7606,40.67,25350,26050,25350,33050,17850,25450,25772.89,4.39,0,1416,26716,26082,25416,24782,24116,26400,25100,23,7600,500,18320,50,1,4568286,1185,11.37,0.50,12,0.17,2283.00,51784.00,45500,20240620,-42.97,24750,20241115,4.85,45500,-42.97,20240620,24750,4.85,20241115,45500,-42.97,20240620,24750,4.85,20241115,2.59,N,248170,500,22 억,,200592,N,N,0,N,00,N
20241118,110954,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25950,500,2,1.96,185674250,7207,38.54,25350,26050,25350,33050,17850,25450,25763.04,4.39,0,1452,26716,26082,25416,24782,24116,26400,25100,23,7600,500,18320,50,1,4568286,1185,11.37,0.50,12,0.16,2283.00,51784.00,45500,20240620,-42.97,24750,20241115,4.85,45500,-42.97,20240620,24750,4.85,20241115,45500,-42.97,20240620,24750,4.85,20241115,2.59,N,248170,500,22 억,,200592,N,N,0,N,00,N
20241118,100942,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25900,450,2,1.77,95039150,3701,19.79,25350,26050,25350,33050,17850,25450,25679.32,4.39,0,1567,26716,26082,25416,24782,24116,26400,25100,23,7600,500,18320,50,1,4568286,1183,11.34,0.50,12,0.08,2283.00,51784.00,45500,20240620,-43.08,24750,20241115,4.65,45500,-43.08,20240620,24750,4.65,20241115,45500,-43.08,20240620,24750,4.65,20241115,2.59,N,248170,500,22 억,,200592,N,N,0,N,00,N
20241118,090941,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25550,100,2,0.39,35494100,1395,7.46,25350,25550,25350,33050,17850,25450,25443.80,4.39,0,1070,26716,26082,25416,24782,24116,26400,25100,23,7600,500,18320,50,1,4568286,1167,11.19,0.49,12,0.03,2283.00,51784.00,45500,20240620,-43.85,24750,20241115,3.23,45500,-43.85,20240620,24750,3.23,20241115,45500,-43.85,20240620,24750,3.23,20241115,2.59,N,248170,500,22 억,,200592,N,N,0,N,00,N
20241115,161016,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,25450,150,2,0.59,471094250,18528,56.88,25300,26050,24750,32850,17750,25300,25425.51,4.36,0,1596,26866,26082,25466,24682,24066,25775,24375,23,7550,500,18210,50,1,4568286,1163,11.15,0.49,12,0.41,2283.00,51784.00,45500,20240620,-44.07,24750,20241115,2.83,45500,-44.07,20240620,24750,2.83,20241115,45500,-44.07,20240620,24750,2.83,20241115,2.65,N,248170,500,22 억,,199074,N,N,0,N,00,N
20241115,151047,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,25550,250,2,0.99,433144350,17039,52.31,25300,26050,24750,32850,17750,25300,25420.76,4.36,0,1189,26866,26082,25466,24682,24066,25775,24375,23,7550,500,18210,50,1,4568286,1167,11.19,0.49,12,0.37,2283.00,51784.00,45500,20240620,-43.85,24750,20241115,3.23,45500,-43.85,20240620,24750,3.23,20241115,45500,-43.85,20240620,24750,3.23,20241115,2.65,N,248170,500,22 억,,199074,N,N,0,N,00,N
20241115,141036,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,25800,500,2,1.98,335001350,13223,40.59,25300,26050,24750,32850,17750,25300,25334.75,4.36,0,1922,26866,26082,25466,24682,24066,25775,24375,23,7550,500,18210,50,1,4568286,1179,11.30,0.50,12,0.29,2283.00,51784.00,45500,20240620,-43.30,24750,20241115,4.24,45500,-43.30,20240620,24750,4.24,20241115,45500,-43.30,20240620,24750,4.24,20241115,2.65,N,248170,500,22 억,,199074,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 160941 55 60.00 KOSPI 음식료품 N N N Y 60 N 26000 550 2 2.16 289667300 11221 60.00 25350 26050 25350 33050 17850 25450 25814.75 4.39 0 -880 26716 26082 25416 24782 24116 26400 25100 23 7600 500 18320 50 1 4568286 1188 11.39 0.50 12 0.25 2283.00 51784.00 45500 20240620 -42.86 24750 20241115 5.05 45500 -42.86 20240620 24750 5.05 20241115 45500 -42.86 20240620 24750 5.05 20241115 2.59 N 248170 500 22 억 200592 N N 2 N 00 N
3 20241118 150954 55 60.00 KOSPI 음식료품 N N N Y 60 N 25950 500 2 1.96 275042000 10658 56.99 25350 26050 25350 33050 17850 25450 25806.16 4.39 0 -615 26716 26082 25416 24782 24116 26400 25100 23 7600 500 18320 50 1 4568286 1185 11.37 0.50 12 0.23 2283.00 51784.00 45500 20240620 -42.97 24750 20241115 4.85 45500 -42.97 20240620 24750 4.85 20241115 45500 -42.97 20240620 24750 4.85 20241115 2.59 N 248170 500 22 억 200592 N N 0 N 00 N
4 20241118 140956 55 60.00 KOSPI 음식료품 N N N Y 60 N 25900 450 2 1.77 255893900 9917 53.03 25350 26050 25350 33050 17850 25450 25803.56 4.39 0 -138 26716 26082 25416 24782 24116 26400 25100 23 7600 500 18320 50 1 4568286 1183 11.34 0.50 12 0.22 2283.00 51784.00 45500 20240620 -43.08 24750 20241115 4.65 45500 -43.08 20240620 24750 4.65 20241115 45500 -43.08 20240620 24750 4.65 20241115 2.59 N 248170 500 22 억 200592 N N 0 N 00 N
5 20241118 130949 55 60.00 KOSPI 음식료품 N N N Y 60 N 25900 450 2 1.77 217411050 8431 45.08 25350 26050 25350 33050 17850 25450 25787.10 4.39 0 958 26716 26082 25416 24782 24116 26400 25100 23 7600 500 18320 50 1 4568286 1183 11.34 0.50 12 0.18 2283.00 51784.00 45500 20240620 -43.08 24750 20241115 4.65 45500 -43.08 20240620 24750 4.65 20241115 45500 -43.08 20240620 24750 4.65 20241115 2.59 N 248170 500 22 억 200592 N N 0 N 00 N
6 20241118 120953 55 60.00 KOSPI 음식료품 N N N Y 60 N 25950 500 2 1.96 196028600 7606 40.67 25350 26050 25350 33050 17850 25450 25772.89 4.39 0 1416 26716 26082 25416 24782 24116 26400 25100 23 7600 500 18320 50 1 4568286 1185 11.37 0.50 12 0.17 2283.00 51784.00 45500 20240620 -42.97 24750 20241115 4.85 45500 -42.97 20240620 24750 4.85 20241115 45500 -42.97 20240620 24750 4.85 20241115 2.59 N 248170 500 22 억 200592 N N 0 N 00 N
7 20241118 110954 55 60.00 KOSPI 음식료품 N N N Y 60 N 25950 500 2 1.96 185674250 7207 38.54 25350 26050 25350 33050 17850 25450 25763.04 4.39 0 1452 26716 26082 25416 24782 24116 26400 25100 23 7600 500 18320 50 1 4568286 1185 11.37 0.50 12 0.16 2283.00 51784.00 45500 20240620 -42.97 24750 20241115 4.85 45500 -42.97 20240620 24750 4.85 20241115 45500 -42.97 20240620 24750 4.85 20241115 2.59 N 248170 500 22 억 200592 N N 0 N 00 N
8 20241118 100942 55 60.00 KOSPI 음식료품 N N N Y 60 N 25900 450 2 1.77 95039150 3701 19.79 25350 26050 25350 33050 17850 25450 25679.32 4.39 0 1567 26716 26082 25416 24782 24116 26400 25100 23 7600 500 18320 50 1 4568286 1183 11.34 0.50 12 0.08 2283.00 51784.00 45500 20240620 -43.08 24750 20241115 4.65 45500 -43.08 20240620 24750 4.65 20241115 45500 -43.08 20240620 24750 4.65 20241115 2.59 N 248170 500 22 억 200592 N N 0 N 00 N
9 20241118 090941 55 60.00 KOSPI 음식료품 N N N Y 60 N 25550 100 2 0.39 35494100 1395 7.46 25350 25550 25350 33050 17850 25450 25443.80 4.39 0 1070 26716 26082 25416 24782 24116 26400 25100 23 7600 500 18320 50 1 4568286 1167 11.19 0.49 12 0.03 2283.00 51784.00 45500 20240620 -43.85 24750 20241115 3.23 45500 -43.85 20240620 24750 3.23 20241115 45500 -43.85 20240620 24750 3.23 20241115 2.59 N 248170 500 22 억 200592 N N 0 N 00 N
10 20241115 161016 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 25450 150 2 0.59 471094250 18528 56.88 25300 26050 24750 32850 17750 25300 25425.51 4.36 0 1596 26866 26082 25466 24682 24066 25775 24375 23 7550 500 18210 50 1 4568286 1163 11.15 0.49 12 0.41 2283.00 51784.00 45500 20240620 -44.07 24750 20241115 2.83 45500 -44.07 20240620 24750 2.83 20241115 45500 -44.07 20240620 24750 2.83 20241115 2.65 N 248170 500 22 억 199074 N N 0 N 00 N
11 20241115 151047 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 25550 250 2 0.99 433144350 17039 52.31 25300 26050 24750 32850 17750 25300 25420.76 4.36 0 1189 26866 26082 25466 24682 24066 25775 24375 23 7550 500 18210 50 1 4568286 1167 11.19 0.49 12 0.37 2283.00 51784.00 45500 20240620 -43.85 24750 20241115 3.23 45500 -43.85 20240620 24750 3.23 20241115 45500 -43.85 20240620 24750 3.23 20241115 2.65 N 248170 500 22 억 199074 N N 0 N 00 N
12 20241115 141036 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 25800 500 2 1.98 335001350 13223 40.59 25300 26050 24750 32850 17750 25300 25334.75 4.36 0 1922 26866 26082 25466 24682 24066 25775 24375 23 7550 500 18210 50 1 4568286 1179 11.30 0.50 12 0.29 2283.00 51784.00 45500 20240620 -43.30 24750 20241115 4.24 45500 -43.30 20240620 24750 4.24 20241115 45500 -43.30 20240620 24750 4.24 20241115 2.65 N 248170 500 22 억 199074 N N 0 N 00 N