ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001130/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
20241121,160115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130400,2800,2,2.19,94210700,729,26.00,127600,131100,126300,165800,89400,127600,129232.78,8.24,0,93,130000,128800,127400,126200,124800,129400,126800,85,38200,5000,94420,100,1,1690000,2204,2.71,0.22,12,0.04,48048.00,589279.00,147800,20240617,-11.77,120500,20240124,8.22,147800,-11.77,20240617,120500,8.22,20240124,147800,-11.77,20240617,120500,8.22,20240124,0.42,N,001130,5000,84 억,,139235,N,N,0,N,00,N
20241121,150115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130600,3000,2,2.35,88996900,689,24.57,127600,131100,126300,165800,89400,127600,129168.21,8.24,0,93,130000,128800,127400,126200,124800,129400,126800,85,38200,5000,94420,100,1,1690000,2207,2.72,0.22,12,0.04,48048.00,589279.00,147800,20240617,-11.64,120500,20240124,8.38,147800,-11.64,20240617,120500,8.38,20240124,147800,-11.64,20240617,120500,8.38,20240124,0.42,N,001130,5000,84 억,,139235,N,N,0,N,00,N
20241121,140116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,130900,3300,2,2.59,75946500,589,21.01,127600,131100,126300,165800,89400,127600,128941.43,8.24,0,81,130000,128800,127400,126200,124800,129400,126800,85,38200,5000,94420,100,1,1690000,2212,2.72,0.22,12,0.03,48048.00,589279.00,147800,20240617,-11.43,120500,20240124,8.63,147800,-11.43,20240617,120500,8.63,20240124,147800,-11.43,20240617,120500,8.63,20240124,0.42,N,001130,5000,84 억,,139235,N,N,0,N,00,N
20241121,130117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,128200,600,2,0.47,25394300,199,7.10,127600,128600,126300,165800,89400,127600,127609.55,8.24,0,42,130000,128800,127400,126200,124800,129400,126800,85,38200,5000,94420,100,1,1690000,2167,2.67,0.22,12,0.01,48048.00,589279.00,147800,20240617,-13.26,120500,20240124,6.39,147800,-13.26,20240617,120500,6.39,20240124,147800,-13.26,20240617,120500,6.39,20240124,0.42,N,001130,5000,84 억,,139235,N,N,0,N,00,N
20241121,120115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127800,200,2,0.16,19385000,152,5.42,127600,128600,126300,165800,89400,127600,127532.89,8.24,0,36,130000,128800,127400,126200,124800,129400,126800,85,38200,5000,94420,100,1,1690000,2160,2.66,0.22,12,0.01,48048.00,589279.00,147800,20240617,-13.53,120500,20240124,6.06,147800,-13.53,20240617,120500,6.06,20240124,147800,-13.53,20240617,120500,6.06,20240124,0.42,N,001130,5000,84 억,,139235,N,N,0,N,00,N
20241121,110116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127800,200,2,0.16,17212600,135,4.81,127600,128600,126300,165800,89400,127600,127500.74,8.24,0,33,130000,128800,127400,126200,124800,129400,126800,85,38200,5000,94420,100,1,1690000,2160,2.66,0.22,12,0.01,48048.00,589279.00,147800,20240617,-13.53,120500,20240124,6.06,147800,-13.53,20240617,120500,6.06,20240124,147800,-13.53,20240617,120500,6.06,20240124,0.42,N,001130,5000,84 억,,139235,N,N,0,N,00,N
20241121,100116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,128100,500,2,0.39,5354800,42,1.50,127600,128600,126300,165800,89400,127600,127495.24,8.24,0,3,130000,128800,127400,126200,124800,129400,126800,85,38200,5000,94420,100,1,1690000,2165,2.67,0.22,12,0.00,48048.00,589279.00,147800,20240617,-13.33,120500,20240124,6.31,147800,-13.33,20240617,120500,6.31,20240124,147800,-13.33,20240617,120500,6.31,20240124,0.42,N,001130,5000,84 억,,139235,N,N,0,N,00,N
20241121,090115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126300,-1300,5,-1.02,253900,2,0.07,127600,127600,126300,165800,89400,127600,126950.00,8.24,0,-1,130000,128800,127400,126200,124800,129400,126800,85,38200,5000,94420,100,1,1690000,2134,2.63,0.21,12,0.00,48048.00,589279.00,147800,20240617,-14.55,120500,20240124,4.81,147800,-14.55,20240617,120500,4.81,20240124,147800,-14.55,20240617,120500,4.81,20240124,0.42,N,001130,5000,84 억,,139235,N,N,0,N,00,N
20241120,160115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127600,1300,2,1.03,358315100,2804,792.09,126300,128600,126000,164100,88500,126300,127787.13,8.35,0,-146,127833,127066,126133,125366,124433,127450,125750,85,37800,5000,93460,100,1,1690000,2156,2.66,0.22,12,0.17,48048.00,589279.00,147800,20240617,-13.67,120500,20240124,5.89,147800,-13.67,20240617,120500,5.89,20240124,147800,-13.67,20240617,120500,5.89,20240124,0.42,N,001130,5000,84 억,,141094,N,N,0,N,00,N
20241120,150115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127700,1400,2,1.11,341713400,2674,755.37,126300,128600,126000,164100,88500,126300,127791.10,8.35,0,-127,127833,127066,126133,125366,124433,127450,125750,85,37800,5000,93460,100,1,1690000,2158,2.66,0.22,12,0.16,48048.00,589279.00,147800,20240617,-13.60,120500,20240124,5.98,147800,-13.60,20240617,120500,5.98,20240124,147800,-13.60,20240617,120500,5.98,20240124,0.42,N,001130,5000,84 억,,141094,N,N,0,N,00,N
20241120,140116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,127700,1400,2,1.11,317563500,2485,701.98,126300,128600,126000,164100,88500,126300,127792.15,8.35,0,-113,127833,127066,126133,125366,124433,127450,125750,85,37800,5000,93460,100,1,1690000,2158,2.66,0.22,12,0.15,48048.00,589279.00,147800,20240617,-13.60,120500,20240124,5.98,147800,-13.60,20240617,120500,5.98,20240124,147800,-13.60,20240617,120500,5.98,20240124,0.42,N,001130,5000,84 억,,141094,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 20241121 160115 57 100.00 KOSPI 음식료품 N N N N N 130400 2800 2 2.19 94210700 729 26.00 127600 131100 126300 165800 89400 127600 129232.78 8.24 0 93 130000 128800 127400 126200 124800 129400 126800 85 38200 5000 94420 100 1 1690000 2204 2.71 0.22 12 0.04 48048.00 589279.00 147800 20240617 -11.77 120500 20240124 8.22 147800 -11.77 20240617 120500 8.22 20240124 147800 -11.77 20240617 120500 8.22 20240124 0.42 N 001130 5000 84 억 139235 N N 0 N 00 N
3 20241121 150115 57 100.00 KOSPI 음식료품 N N N N N 130600 3000 2 2.35 88996900 689 24.57 127600 131100 126300 165800 89400 127600 129168.21 8.24 0 93 130000 128800 127400 126200 124800 129400 126800 85 38200 5000 94420 100 1 1690000 2207 2.72 0.22 12 0.04 48048.00 589279.00 147800 20240617 -11.64 120500 20240124 8.38 147800 -11.64 20240617 120500 8.38 20240124 147800 -11.64 20240617 120500 8.38 20240124 0.42 N 001130 5000 84 억 139235 N N 0 N 00 N
4 20241121 140116 57 100.00 KOSPI 음식료품 N N N N N 130900 3300 2 2.59 75946500 589 21.01 127600 131100 126300 165800 89400 127600 128941.43 8.24 0 81 130000 128800 127400 126200 124800 129400 126800 85 38200 5000 94420 100 1 1690000 2212 2.72 0.22 12 0.03 48048.00 589279.00 147800 20240617 -11.43 120500 20240124 8.63 147800 -11.43 20240617 120500 8.63 20240124 147800 -11.43 20240617 120500 8.63 20240124 0.42 N 001130 5000 84 억 139235 N N 0 N 00 N
5 20241121 130117 57 100.00 KOSPI 음식료품 N N N N N 128200 600 2 0.47 25394300 199 7.10 127600 128600 126300 165800 89400 127600 127609.55 8.24 0 42 130000 128800 127400 126200 124800 129400 126800 85 38200 5000 94420 100 1 1690000 2167 2.67 0.22 12 0.01 48048.00 589279.00 147800 20240617 -13.26 120500 20240124 6.39 147800 -13.26 20240617 120500 6.39 20240124 147800 -13.26 20240617 120500 6.39 20240124 0.42 N 001130 5000 84 억 139235 N N 0 N 00 N
6 20241121 120115 57 100.00 KOSPI 음식료품 N N N N N 127800 200 2 0.16 19385000 152 5.42 127600 128600 126300 165800 89400 127600 127532.89 8.24 0 36 130000 128800 127400 126200 124800 129400 126800 85 38200 5000 94420 100 1 1690000 2160 2.66 0.22 12 0.01 48048.00 589279.00 147800 20240617 -13.53 120500 20240124 6.06 147800 -13.53 20240617 120500 6.06 20240124 147800 -13.53 20240617 120500 6.06 20240124 0.42 N 001130 5000 84 억 139235 N N 0 N 00 N
7 20241121 110116 57 100.00 KOSPI 음식료품 N N N N N 127800 200 2 0.16 17212600 135 4.81 127600 128600 126300 165800 89400 127600 127500.74 8.24 0 33 130000 128800 127400 126200 124800 129400 126800 85 38200 5000 94420 100 1 1690000 2160 2.66 0.22 12 0.01 48048.00 589279.00 147800 20240617 -13.53 120500 20240124 6.06 147800 -13.53 20240617 120500 6.06 20240124 147800 -13.53 20240617 120500 6.06 20240124 0.42 N 001130 5000 84 억 139235 N N 0 N 00 N
8 20241121 100116 57 100.00 KOSPI 음식료품 N N N N N 128100 500 2 0.39 5354800 42 1.50 127600 128600 126300 165800 89400 127600 127495.24 8.24 0 3 130000 128800 127400 126200 124800 129400 126800 85 38200 5000 94420 100 1 1690000 2165 2.67 0.22 12 0.00 48048.00 589279.00 147800 20240617 -13.33 120500 20240124 6.31 147800 -13.33 20240617 120500 6.31 20240124 147800 -13.33 20240617 120500 6.31 20240124 0.42 N 001130 5000 84 억 139235 N N 0 N 00 N
9 20241121 090115 57 100.00 KOSPI 음식료품 N N N N N 126300 -1300 5 -1.02 253900 2 0.07 127600 127600 126300 165800 89400 127600 126950.00 8.24 0 -1 130000 128800 127400 126200 124800 129400 126800 85 38200 5000 94420 100 1 1690000 2134 2.63 0.21 12 0.00 48048.00 589279.00 147800 20240617 -14.55 120500 20240124 4.81 147800 -14.55 20240617 120500 4.81 20240124 147800 -14.55 20240617 120500 4.81 20240124 0.42 N 001130 5000 84 억 139235 N N 0 N 00 N
10 20241120 160115 57 100.00 KOSPI 음식료품 N N N N N 127600 1300 2 1.03 358315100 2804 792.09 126300 128600 126000 164100 88500 126300 127787.13 8.35 0 -146 127833 127066 126133 125366 124433 127450 125750 85 37800 5000 93460 100 1 1690000 2156 2.66 0.22 12 0.17 48048.00 589279.00 147800 20240617 -13.67 120500 20240124 5.89 147800 -13.67 20240617 120500 5.89 20240124 147800 -13.67 20240617 120500 5.89 20240124 0.42 N 001130 5000 84 억 141094 N N 0 N 00 N
11 20241120 150115 57 100.00 KOSPI 음식료품 N N N N N 127700 1400 2 1.11 341713400 2674 755.37 126300 128600 126000 164100 88500 126300 127791.10 8.35 0 -127 127833 127066 126133 125366 124433 127450 125750 85 37800 5000 93460 100 1 1690000 2158 2.66 0.22 12 0.16 48048.00 589279.00 147800 20240617 -13.60 120500 20240124 5.98 147800 -13.60 20240617 120500 5.98 20240124 147800 -13.60 20240617 120500 5.98 20240124 0.42 N 001130 5000 84 억 141094 N N 0 N 00 N
12 20241120 140116 57 100.00 KOSPI 음식료품 N N N N N 127700 1400 2 1.11 317563500 2485 701.98 126300 128600 126000 164100 88500 126300 127792.15 8.35 0 -113 127833 127066 126133 125366 124433 127450 125750 85 37800 5000 93460 100 1 1690000 2158 2.66 0.22 12 0.15 48048.00 589279.00 147800 20240617 -13.60 120500 20240124 5.98 147800 -13.60 20240617 120500 5.98 20240124 147800 -13.60 20240617 120500 5.98 20240124 0.42 N 001130 5000 84 억 141094 N N 0 N 00 N