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
001680/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
20241121,160123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20250,-350,5,-1.70,1238693300,60668,32.85,20550,20650,20200,26750,14450,20600,20417.91,19.52,0,-3730,21393,20996,20403,20006,19413,21195,20205,346,6150,1000,15650,50,1,34648025,7016,10.88,0.55,12,0.18,1862.00,36679.00,30900,20240617,-34.47,18160,20240119,11.51,30900,-34.47,20240617,18160,11.51,20240119,30900,-34.47,20240617,18160,11.51,20240119,0.49,N,001680,1000,346 억,,6763438,N,N,59,N,00,N
20241121,150124,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20300,-300,5,-1.46,1144168150,56001,30.33,20550,20650,20200,26750,14450,20600,20431.16,19.52,0,-2965,21393,20996,20403,20006,19413,21195,20205,346,6150,1000,15650,50,1,34648025,7034,10.90,0.55,12,0.16,1862.00,36679.00,30900,20240617,-34.30,18160,20240119,11.78,30900,-34.30,20240617,18160,11.78,20240119,30900,-34.30,20240617,18160,11.78,20240119,0.49,N,001680,1000,346 억,,6763438,N,N,137,N,00,N
20241121,140124,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20300,-300,5,-1.46,948083350,46336,25.09,20550,20650,20250,26750,14450,20600,20461.01,19.52,0,-3390,21393,20996,20403,20006,19413,21195,20205,346,6150,1000,15650,50,1,34648025,7034,10.90,0.55,12,0.13,1862.00,36679.00,30900,20240617,-34.30,18160,20240119,11.78,30900,-34.30,20240617,18160,11.78,20240119,30900,-34.30,20240617,18160,11.78,20240119,0.49,N,001680,1000,346 억,,6763438,N,N,137,N,00,N
20241121,130125,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20450,-150,5,-0.73,700262600,34156,18.50,20550,20650,20350,26750,14450,20600,20501.85,19.52,0,-2862,21393,20996,20403,20006,19413,21195,20205,346,6150,1000,15650,50,1,34648025,7086,10.98,0.56,12,0.10,1862.00,36679.00,30900,20240617,-33.82,18160,20240119,12.61,30900,-33.82,20240617,18160,12.61,20240119,30900,-33.82,20240617,18160,12.61,20240119,0.49,N,001680,1000,346 억,,6763438,N,N,137,N,00,N
20241121,120123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20450,-150,5,-0.73,613861600,29924,16.20,20550,20650,20350,26750,14450,20600,20513.98,19.52,0,-3614,21393,20996,20403,20006,19413,21195,20205,346,6150,1000,15650,50,1,34648025,7086,10.98,0.56,12,0.09,1862.00,36679.00,30900,20240617,-33.82,18160,20240119,12.61,30900,-33.82,20240617,18160,12.61,20240119,30900,-33.82,20240617,18160,12.61,20240119,0.49,N,001680,1000,346 억,,6763438,N,N,137,N,00,N
20241121,110123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20550,-50,5,-0.24,452473500,22037,11.93,20550,20650,20350,26750,14450,20600,20532.40,19.52,0,-3910,21393,20996,20403,20006,19413,21195,20205,346,6150,1000,15650,50,1,34648025,7120,11.04,0.56,12,0.06,1862.00,36679.00,30900,20240617,-33.50,18160,20240119,13.16,30900,-33.50,20240617,18160,13.16,20240119,30900,-33.50,20240617,18160,13.16,20240119,0.49,N,001680,1000,346 억,,6763438,N,N,137,N,00,N
20241121,100124,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20600,0,3,0.00,246590050,12031,6.51,20550,20600,20350,26750,14450,20600,20496.09,19.52,0,-1748,21393,20996,20403,20006,19413,21195,20205,346,6150,1000,15650,50,1,34648025,7137,11.06,0.56,12,0.03,1862.00,36679.00,30900,20240617,-33.33,18160,20240119,13.44,30900,-33.33,20240617,18160,13.44,20240119,30900,-33.33,20240617,18160,13.44,20240119,0.49,N,001680,1000,346 억,,6763438,N,N,137,N,00,N
20241121,090124,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20550,-50,5,-0.24,24640150,1200,0.65,20550,20550,20450,26750,14450,20600,20532.62,19.52,0,-389,21393,20996,20403,20006,19413,21195,20205,346,6150,1000,15650,50,1,34648025,7120,11.04,0.56,12,0.00,1862.00,36679.00,30900,20240617,-33.50,18160,20240119,13.16,30900,-33.50,20240617,18160,13.16,20240119,30900,-33.50,20240617,18160,13.16,20240119,0.49,N,001680,1000,346 억,,6763438,N,N,137,N,00,N
20241120,160123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20600,630,2,3.15,3765683480,184188,295.06,19820,20800,19810,25950,13980,19970,20444.70,19.35,0,46901,20283,20126,19943,19786,19603,20205,19865,346,5980,1000,15170,50,1,34648025,7137,11.06,0.56,12,0.53,1862.00,36679.00,30900,20240617,-33.33,18160,20240119,13.44,30900,-33.33,20240617,18160,13.44,20240119,30900,-33.33,20240617,18160,13.44,20240119,0.48,N,001680,1000,346 억,,6704659,N,N,136,N,00,N
20241120,150123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20550,580,2,2.90,3517796730,172098,275.70,19820,20800,19810,25950,13980,19970,20440.66,19.35,0,44850,20283,20126,19943,19786,19603,20205,19865,346,5980,1000,15170,50,1,34648025,7120,11.04,0.56,12,0.50,1862.00,36679.00,30900,20240617,-33.50,18160,20240119,13.16,30900,-33.50,20240617,18160,13.16,20240119,30900,-33.50,20240617,18160,13.16,20240119,0.48,N,001680,1000,346 억,,6704659,N,N,251,N,00,N
20241120,140125,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20550,580,2,2.90,3117619930,152667,244.57,19820,20800,19810,25950,13980,19970,20421.05,19.35,0,44246,20283,20126,19943,19786,19603,20205,19865,346,5980,1000,15170,50,1,34648025,7120,11.04,0.56,12,0.44,1862.00,36679.00,30900,20240617,-33.50,18160,20240119,13.16,30900,-33.50,20240617,18160,13.16,20240119,30900,-33.50,20240617,18160,13.16,20240119,0.48,N,001680,1000,346 억,,6704659,N,N,251,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 160123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20250 -350 5 -1.70 1238693300 60668 32.85 20550 20650 20200 26750 14450 20600 20417.91 19.52 0 -3730 21393 20996 20403 20006 19413 21195 20205 346 6150 1000 15650 50 1 34648025 7016 10.88 0.55 12 0.18 1862.00 36679.00 30900 20240617 -34.47 18160 20240119 11.51 30900 -34.47 20240617 18160 11.51 20240119 30900 -34.47 20240617 18160 11.51 20240119 0.49 N 001680 1000 346 억 6763438 N N 59 N 00 N
3 20241121 150124 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20300 -300 5 -1.46 1144168150 56001 30.33 20550 20650 20200 26750 14450 20600 20431.16 19.52 0 -2965 21393 20996 20403 20006 19413 21195 20205 346 6150 1000 15650 50 1 34648025 7034 10.90 0.55 12 0.16 1862.00 36679.00 30900 20240617 -34.30 18160 20240119 11.78 30900 -34.30 20240617 18160 11.78 20240119 30900 -34.30 20240617 18160 11.78 20240119 0.49 N 001680 1000 346 억 6763438 N N 137 N 00 N
4 20241121 140124 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20300 -300 5 -1.46 948083350 46336 25.09 20550 20650 20250 26750 14450 20600 20461.01 19.52 0 -3390 21393 20996 20403 20006 19413 21195 20205 346 6150 1000 15650 50 1 34648025 7034 10.90 0.55 12 0.13 1862.00 36679.00 30900 20240617 -34.30 18160 20240119 11.78 30900 -34.30 20240617 18160 11.78 20240119 30900 -34.30 20240617 18160 11.78 20240119 0.49 N 001680 1000 346 억 6763438 N N 137 N 00 N
5 20241121 130125 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20450 -150 5 -0.73 700262600 34156 18.50 20550 20650 20350 26750 14450 20600 20501.85 19.52 0 -2862 21393 20996 20403 20006 19413 21195 20205 346 6150 1000 15650 50 1 34648025 7086 10.98 0.56 12 0.10 1862.00 36679.00 30900 20240617 -33.82 18160 20240119 12.61 30900 -33.82 20240617 18160 12.61 20240119 30900 -33.82 20240617 18160 12.61 20240119 0.49 N 001680 1000 346 억 6763438 N N 137 N 00 N
6 20241121 120123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20450 -150 5 -0.73 613861600 29924 16.20 20550 20650 20350 26750 14450 20600 20513.98 19.52 0 -3614 21393 20996 20403 20006 19413 21195 20205 346 6150 1000 15650 50 1 34648025 7086 10.98 0.56 12 0.09 1862.00 36679.00 30900 20240617 -33.82 18160 20240119 12.61 30900 -33.82 20240617 18160 12.61 20240119 30900 -33.82 20240617 18160 12.61 20240119 0.49 N 001680 1000 346 억 6763438 N N 137 N 00 N
7 20241121 110123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20550 -50 5 -0.24 452473500 22037 11.93 20550 20650 20350 26750 14450 20600 20532.40 19.52 0 -3910 21393 20996 20403 20006 19413 21195 20205 346 6150 1000 15650 50 1 34648025 7120 11.04 0.56 12 0.06 1862.00 36679.00 30900 20240617 -33.50 18160 20240119 13.16 30900 -33.50 20240617 18160 13.16 20240119 30900 -33.50 20240617 18160 13.16 20240119 0.49 N 001680 1000 346 억 6763438 N N 137 N 00 N
8 20241121 100124 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20600 0 3 0.00 246590050 12031 6.51 20550 20600 20350 26750 14450 20600 20496.09 19.52 0 -1748 21393 20996 20403 20006 19413 21195 20205 346 6150 1000 15650 50 1 34648025 7137 11.06 0.56 12 0.03 1862.00 36679.00 30900 20240617 -33.33 18160 20240119 13.44 30900 -33.33 20240617 18160 13.44 20240119 30900 -33.33 20240617 18160 13.44 20240119 0.49 N 001680 1000 346 억 6763438 N N 137 N 00 N
9 20241121 090124 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20550 -50 5 -0.24 24640150 1200 0.65 20550 20550 20450 26750 14450 20600 20532.62 19.52 0 -389 21393 20996 20403 20006 19413 21195 20205 346 6150 1000 15650 50 1 34648025 7120 11.04 0.56 12 0.00 1862.00 36679.00 30900 20240617 -33.50 18160 20240119 13.16 30900 -33.50 20240617 18160 13.16 20240119 30900 -33.50 20240617 18160 13.16 20240119 0.49 N 001680 1000 346 억 6763438 N N 137 N 00 N
10 20241120 160123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20600 630 2 3.15 3765683480 184188 295.06 19820 20800 19810 25950 13980 19970 20444.70 19.35 0 46901 20283 20126 19943 19786 19603 20205 19865 346 5980 1000 15170 50 1 34648025 7137 11.06 0.56 12 0.53 1862.00 36679.00 30900 20240617 -33.33 18160 20240119 13.44 30900 -33.33 20240617 18160 13.44 20240119 30900 -33.33 20240617 18160 13.44 20240119 0.48 N 001680 1000 346 억 6704659 N N 136 N 00 N
11 20241120 150123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20550 580 2 2.90 3517796730 172098 275.70 19820 20800 19810 25950 13980 19970 20440.66 19.35 0 44850 20283 20126 19943 19786 19603 20205 19865 346 5980 1000 15170 50 1 34648025 7120 11.04 0.56 12 0.50 1862.00 36679.00 30900 20240617 -33.50 18160 20240119 13.16 30900 -33.50 20240617 18160 13.16 20240119 30900 -33.50 20240617 18160 13.16 20240119 0.48 N 001680 1000 346 억 6704659 N N 251 N 00 N
12 20241120 140125 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20550 580 2 2.90 3117619930 152667 244.57 19820 20800 19810 25950 13980 19970 20421.05 19.35 0 44246 20283 20126 19943 19786 19603 20205 19865 346 5980 1000 15170 50 1 34648025 7120 11.04 0.56 12 0.44 1862.00 36679.00 30900 20240617 -33.50 18160 20240119 13.16 30900 -33.50 20240617 18160 13.16 20240119 30900 -33.50 20240617 18160 13.16 20240119 0.48 N 001680 1000 346 억 6704659 N N 251 N 00 N