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
002140/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
20241121,160127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2765,-235,5,-7.83,2992753675,1068340,25.42,2825,2860,2760,3900,2100,3000,2800.72,0.59,0,-51393,3220,3110,2935,2825,2650,3165,2880,249,900,1000,2220,5,1,24939425,690,20.33,0.64,12,4.28,136.00,4309.00,4100,20240118,-32.56,2330,20240909,18.67,4100,-32.56,20240118,2330,18.67,20240909,4100,-32.56,20240118,2330,18.67,20240909,3.09,N,002140,1000,249 억,,146848,N,N,2,N,00,N
20241121,150128,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2790,-210,5,-7.00,2827616325,1008717,24.00,2825,2860,2760,3900,2100,3000,2802.51,0.59,0,-35114,3220,3110,2935,2825,2650,3165,2880,249,900,1000,2220,5,1,24939425,696,20.51,0.65,12,4.04,136.00,4309.00,4100,20240118,-31.95,2330,20240909,19.74,4100,-31.95,20240118,2330,19.74,20240909,4100,-31.95,20240118,2330,19.74,20240909,3.09,N,002140,1000,249 억,,146848,N,N,2,N,00,N
20241121,140129,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2790,-210,5,-7.00,2544529415,906833,21.58,2825,2860,2760,3900,2100,3000,2805.22,0.59,0,-5485,3220,3110,2935,2825,2650,3165,2880,249,900,1000,2220,5,1,24939425,696,20.51,0.65,12,3.64,136.00,4309.00,4100,20240118,-31.95,2330,20240909,19.74,4100,-31.95,20240118,2330,19.74,20240909,4100,-31.95,20240118,2330,19.74,20240909,3.09,N,002140,1000,249 억,,146848,N,N,2,N,00,N
20241121,130129,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2800,-200,5,-6.67,2235163190,796023,18.94,2825,2860,2760,3900,2100,3000,2807.08,0.59,0,9930,3220,3110,2935,2825,2650,3165,2880,249,900,1000,2220,5,1,24939425,698,20.59,0.65,12,3.19,136.00,4309.00,4100,20240118,-31.71,2330,20240909,20.17,4100,-31.71,20240118,2330,20.17,20240909,4100,-31.71,20240118,2330,20.17,20240909,3.09,N,002140,1000,249 억,,146848,N,N,2,N,00,N
20241121,120127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2805,-195,5,-6.50,2097318845,746762,17.77,2825,2860,2760,3900,2100,3000,2807.67,0.59,0,19065,3220,3110,2935,2825,2650,3165,2880,249,900,1000,2220,5,1,24939425,700,20.62,0.65,12,2.99,136.00,4309.00,4100,20240118,-31.59,2330,20240909,20.39,4100,-31.59,20240118,2330,20.39,20240909,4100,-31.59,20240118,2330,20.39,20240909,3.09,N,002140,1000,249 억,,146848,N,N,2,N,00,N
20241121,110128,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2800,-200,5,-6.67,1882625480,669865,15.94,2825,2860,2760,3900,2100,3000,2809.48,0.59,0,9829,3220,3110,2935,2825,2650,3165,2880,249,900,1000,2220,5,1,24939425,698,20.59,0.65,12,2.69,136.00,4309.00,4100,20240118,-31.71,2330,20240909,20.17,4100,-31.71,20240118,2330,20.17,20240909,4100,-31.71,20240118,2330,20.17,20240909,3.09,N,002140,1000,249 억,,146848,N,N,2,N,00,N
20241121,100129,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2805,-195,5,-6.50,1663137160,591629,14.08,2825,2860,2760,3900,2100,3000,2810.02,0.59,0,13309,3220,3110,2935,2825,2650,3165,2880,249,900,1000,2220,5,1,24939425,700,20.62,0.65,12,2.37,136.00,4309.00,4100,20240118,-31.59,2330,20240909,20.39,4100,-31.59,20240118,2330,20.39,20240909,4100,-31.59,20240118,2330,20.39,20240909,3.09,N,002140,1000,249 억,,146848,N,N,2,N,00,N
20241121,090128,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2805,-195,5,-6.50,377224160,133797,3.18,2825,2840,2790,3900,2100,3000,2814.63,0.59,0,7945,3220,3110,2935,2825,2650,3165,2880,249,900,1000,2220,5,1,24939425,700,20.62,0.65,12,0.54,136.00,4309.00,4100,20240118,-31.59,2330,20240909,20.39,4100,-31.59,20240118,2330,20.39,20240909,4100,-31.59,20240118,2330,20.39,20240909,3.09,N,002140,1000,249 억,,146848,N,N,2,N,00,N
20241120,160127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3000,240,2,8.70,11216948750,3863938,1093.58,2910,3045,2760,3585,1935,2760,2902.43,2.22,0,-402769,2813,2786,2733,2706,2653,2800,2720,249,825,1000,2040,5,1,24939425,748,22.06,0.70,12,15.49,136.00,4309.00,4100,20240118,-26.83,2330,20240909,28.76,4100,-26.83,20240118,2330,28.76,20240909,4100,-26.83,20240118,2330,28.76,20240909,3.14,N,002140,1000,249 억,,553394,N,N,2,N,00,N
20241120,150128,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2785,25,2,0.91,7375382500,2564327,725.76,2910,2995,2760,3585,1935,2760,2876.15,2.22,0,-412710,2813,2786,2733,2706,2653,2800,2720,249,825,1000,2040,5,1,24939425,695,20.48,0.65,12,10.28,136.00,4309.00,4100,20240118,-32.07,2330,20240909,19.53,4100,-32.07,20240118,2330,19.53,20240909,4100,-32.07,20240118,2330,19.53,20240909,3.14,N,002140,1000,249 억,,553394,N,N,0,N,00,N
20241120,140129,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2785,25,2,0.91,7114840425,2470451,699.19,2910,2995,2760,3585,1935,2760,2879.98,2.22,0,-408387,2813,2786,2733,2706,2653,2800,2720,249,825,1000,2040,5,1,24939425,695,20.48,0.65,12,9.91,136.00,4309.00,4100,20240118,-32.07,2330,20240909,19.53,4100,-32.07,20240118,2330,19.53,20240909,4100,-32.07,20240118,2330,19.53,20240909,3.14,N,002140,1000,249 억,,553394,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 160127 57 100.00 KOSPI 음식료품 N N N N N 2765 -235 5 -7.83 2992753675 1068340 25.42 2825 2860 2760 3900 2100 3000 2800.72 0.59 0 -51393 3220 3110 2935 2825 2650 3165 2880 249 900 1000 2220 5 1 24939425 690 20.33 0.64 12 4.28 136.00 4309.00 4100 20240118 -32.56 2330 20240909 18.67 4100 -32.56 20240118 2330 18.67 20240909 4100 -32.56 20240118 2330 18.67 20240909 3.09 N 002140 1000 249 억 146848 N N 2 N 00 N
3 20241121 150128 57 100.00 KOSPI 음식료품 N N N N N 2790 -210 5 -7.00 2827616325 1008717 24.00 2825 2860 2760 3900 2100 3000 2802.51 0.59 0 -35114 3220 3110 2935 2825 2650 3165 2880 249 900 1000 2220 5 1 24939425 696 20.51 0.65 12 4.04 136.00 4309.00 4100 20240118 -31.95 2330 20240909 19.74 4100 -31.95 20240118 2330 19.74 20240909 4100 -31.95 20240118 2330 19.74 20240909 3.09 N 002140 1000 249 억 146848 N N 2 N 00 N
4 20241121 140129 57 100.00 KOSPI 음식료품 N N N N N 2790 -210 5 -7.00 2544529415 906833 21.58 2825 2860 2760 3900 2100 3000 2805.22 0.59 0 -5485 3220 3110 2935 2825 2650 3165 2880 249 900 1000 2220 5 1 24939425 696 20.51 0.65 12 3.64 136.00 4309.00 4100 20240118 -31.95 2330 20240909 19.74 4100 -31.95 20240118 2330 19.74 20240909 4100 -31.95 20240118 2330 19.74 20240909 3.09 N 002140 1000 249 억 146848 N N 2 N 00 N
5 20241121 130129 57 100.00 KOSPI 음식료품 N N N N N 2800 -200 5 -6.67 2235163190 796023 18.94 2825 2860 2760 3900 2100 3000 2807.08 0.59 0 9930 3220 3110 2935 2825 2650 3165 2880 249 900 1000 2220 5 1 24939425 698 20.59 0.65 12 3.19 136.00 4309.00 4100 20240118 -31.71 2330 20240909 20.17 4100 -31.71 20240118 2330 20.17 20240909 4100 -31.71 20240118 2330 20.17 20240909 3.09 N 002140 1000 249 억 146848 N N 2 N 00 N
6 20241121 120127 57 100.00 KOSPI 음식료품 N N N N N 2805 -195 5 -6.50 2097318845 746762 17.77 2825 2860 2760 3900 2100 3000 2807.67 0.59 0 19065 3220 3110 2935 2825 2650 3165 2880 249 900 1000 2220 5 1 24939425 700 20.62 0.65 12 2.99 136.00 4309.00 4100 20240118 -31.59 2330 20240909 20.39 4100 -31.59 20240118 2330 20.39 20240909 4100 -31.59 20240118 2330 20.39 20240909 3.09 N 002140 1000 249 억 146848 N N 2 N 00 N
7 20241121 110128 57 100.00 KOSPI 음식료품 N N N N N 2800 -200 5 -6.67 1882625480 669865 15.94 2825 2860 2760 3900 2100 3000 2809.48 0.59 0 9829 3220 3110 2935 2825 2650 3165 2880 249 900 1000 2220 5 1 24939425 698 20.59 0.65 12 2.69 136.00 4309.00 4100 20240118 -31.71 2330 20240909 20.17 4100 -31.71 20240118 2330 20.17 20240909 4100 -31.71 20240118 2330 20.17 20240909 3.09 N 002140 1000 249 억 146848 N N 2 N 00 N
8 20241121 100129 57 100.00 KOSPI 음식료품 N N N N N 2805 -195 5 -6.50 1663137160 591629 14.08 2825 2860 2760 3900 2100 3000 2810.02 0.59 0 13309 3220 3110 2935 2825 2650 3165 2880 249 900 1000 2220 5 1 24939425 700 20.62 0.65 12 2.37 136.00 4309.00 4100 20240118 -31.59 2330 20240909 20.39 4100 -31.59 20240118 2330 20.39 20240909 4100 -31.59 20240118 2330 20.39 20240909 3.09 N 002140 1000 249 억 146848 N N 2 N 00 N
9 20241121 090128 57 100.00 KOSPI 음식료품 N N N N N 2805 -195 5 -6.50 377224160 133797 3.18 2825 2840 2790 3900 2100 3000 2814.63 0.59 0 7945 3220 3110 2935 2825 2650 3165 2880 249 900 1000 2220 5 1 24939425 700 20.62 0.65 12 0.54 136.00 4309.00 4100 20240118 -31.59 2330 20240909 20.39 4100 -31.59 20240118 2330 20.39 20240909 4100 -31.59 20240118 2330 20.39 20240909 3.09 N 002140 1000 249 억 146848 N N 2 N 00 N
10 20241120 160127 57 100.00 KOSPI 음식료품 N N N N N 3000 240 2 8.70 11216948750 3863938 1093.58 2910 3045 2760 3585 1935 2760 2902.43 2.22 0 -402769 2813 2786 2733 2706 2653 2800 2720 249 825 1000 2040 5 1 24939425 748 22.06 0.70 12 15.49 136.00 4309.00 4100 20240118 -26.83 2330 20240909 28.76 4100 -26.83 20240118 2330 28.76 20240909 4100 -26.83 20240118 2330 28.76 20240909 3.14 N 002140 1000 249 억 553394 N N 2 N 00 N
11 20241120 150128 57 100.00 KOSPI 음식료품 N N N N N 2785 25 2 0.91 7375382500 2564327 725.76 2910 2995 2760 3585 1935 2760 2876.15 2.22 0 -412710 2813 2786 2733 2706 2653 2800 2720 249 825 1000 2040 5 1 24939425 695 20.48 0.65 12 10.28 136.00 4309.00 4100 20240118 -32.07 2330 20240909 19.53 4100 -32.07 20240118 2330 19.53 20240909 4100 -32.07 20240118 2330 19.53 20240909 3.14 N 002140 1000 249 억 553394 N N 0 N 00 N
12 20241120 140129 57 100.00 KOSPI 음식료품 N N N N N 2785 25 2 0.91 7114840425 2470451 699.19 2910 2995 2760 3585 1935 2760 2879.98 2.22 0 -408387 2813 2786 2733 2706 2653 2800 2720 249 825 1000 2040 5 1 24939425 695 20.48 0.65 12 9.91 136.00 4309.00 4100 20240118 -32.07 2330 20240909 19.53 4100 -32.07 20240118 2330 19.53 20240909 4100 -32.07 20240118 2330 19.53 20240909 3.14 N 002140 1000 249 억 553394 N N 0 N 00 N