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
003680/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
20241121,160147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4860,-10,5,-0.21,42122125,8714,89.24,4870,4875,4795,6330,3410,4870,4833.84,2.24,0,-752,4926,4897,4861,4832,4796,4912,4847,310,1460,5000,3400,5,1,6209515,302,24.67,0.54,12,0.14,197.00,9078.00,11740,20240614,-58.60,4500,20241115,8.00,11740,-58.60,20240614,4500,8.00,20241115,11740,-58.60,20240614,4500,8.00,20241115,0.73,N,003680,5000,310 억,,139377,N,N,0,N,00,N
20241121,150150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4865,-5,5,-0.10,32374875,6701,68.62,4870,4875,4795,6330,3410,4870,4831.35,2.24,0,-594,4926,4897,4861,4832,4796,4912,4847,310,1460,5000,3400,5,1,6209515,302,24.70,0.54,12,0.11,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,11740,-58.56,20240614,4500,8.11,20241115,11740,-58.56,20240614,4500,8.11,20241115,0.73,N,003680,5000,310 억,,139377,N,N,0,N,00,N
20241121,140150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4865,-5,5,-0.10,29926380,6196,63.45,4870,4875,4795,6330,3410,4870,4829.95,2.24,0,-616,4926,4897,4861,4832,4796,4912,4847,310,1460,5000,3400,5,1,6209515,302,24.70,0.54,12,0.10,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,11740,-58.56,20240614,4500,8.11,20241115,11740,-58.56,20240614,4500,8.11,20241115,0.73,N,003680,5000,310 억,,139377,N,N,0,N,00,N
20241121,130150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4870,0,3,0.00,24224535,5017,51.38,4870,4870,4795,6330,3410,4870,4828.49,2.24,0,-753,4926,4897,4861,4832,4796,4912,4847,310,1460,5000,3400,5,1,6209515,302,24.72,0.54,12,0.08,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,11740,-58.52,20240614,4500,8.22,20241115,11740,-58.52,20240614,4500,8.22,20241115,0.73,N,003680,5000,310 억,,139377,N,N,0,N,00,N
20241121,120148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4835,-35,5,-0.72,19860585,4117,42.16,4870,4870,4795,6330,3410,4870,4824.04,2.24,0,-819,4926,4897,4861,4832,4796,4912,4847,310,1460,5000,3400,5,1,6209515,300,24.54,0.53,12,0.07,197.00,9078.00,11740,20240614,-58.82,4500,20241115,7.44,11740,-58.82,20240614,4500,7.44,20241115,11740,-58.82,20240614,4500,7.44,20241115,0.73,N,003680,5000,310 억,,139377,N,N,0,N,00,N
20241121,110149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4850,-20,5,-0.41,16218145,3367,34.48,4870,4870,4795,6330,3410,4870,4816.79,2.24,0,-847,4926,4897,4861,4832,4796,4912,4847,310,1460,5000,3400,5,1,6209515,301,24.62,0.53,12,0.05,197.00,9078.00,11740,20240614,-58.69,4500,20241115,7.78,11740,-58.69,20240614,4500,7.78,20241115,11740,-58.69,20240614,4500,7.78,20241115,0.73,N,003680,5000,310 억,,139377,N,N,0,N,00,N
20241121,100149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4855,-15,5,-0.31,13264995,2757,28.23,4870,4870,4795,6330,3410,4870,4811.39,2.24,0,-835,4926,4897,4861,4832,4796,4912,4847,310,1460,5000,3400,5,1,6209515,301,24.64,0.53,12,0.04,197.00,9078.00,11740,20240614,-58.65,4500,20241115,7.89,11740,-58.65,20240614,4500,7.89,20241115,11740,-58.65,20240614,4500,7.89,20241115,0.73,N,003680,5000,310 억,,139377,N,N,0,N,00,N
20241121,090149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4870,0,3,0.00,253240,52,0.53,4870,4870,4870,6330,3410,4870,4870.00,2.24,0,-7,4926,4897,4861,4832,4796,4912,4847,310,1460,5000,3400,5,1,6209515,302,24.72,0.54,12,0.00,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,11740,-58.52,20240614,4500,8.22,20241115,11740,-58.52,20240614,4500,8.22,20241115,0.73,N,003680,5000,310 억,,139377,N,N,0,N,00,N
20241120,160148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4870,5,2,0.10,45620275,9386,78.35,4865,4890,4825,6320,3410,4865,4860.46,2.25,0,-524,4931,4897,4836,4802,4741,4915,4820,310,1455,5000,3400,5,1,6209515,302,24.72,0.54,12,0.15,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,11740,-58.52,20240614,4500,8.22,20241115,11740,-58.52,20240614,4500,8.22,20241115,0.74,N,003680,5000,310 억,,139964,N,N,0,N,00,N
20241120,150149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4875,10,2,0.21,40726015,8381,69.96,4865,4890,4825,6320,3410,4865,4859.33,2.25,0,-639,4931,4897,4836,4802,4741,4915,4820,310,1455,5000,3400,5,1,6209515,303,24.75,0.54,12,0.13,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,11740,-58.48,20240614,4500,8.33,20241115,11740,-58.48,20240614,4500,8.33,20241115,0.74,N,003680,5000,310 억,,139964,N,N,0,N,00,N
20241120,140151,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4880,15,2,0.31,35238890,7251,60.53,4865,4890,4825,6320,3410,4865,4859.87,2.25,0,-701,4931,4897,4836,4802,4741,4915,4820,310,1455,5000,3400,5,1,6209515,303,24.77,0.54,12,0.12,197.00,9078.00,11740,20240614,-58.43,4500,20241115,8.44,11740,-58.43,20240614,4500,8.44,20241115,11740,-58.43,20240614,4500,8.44,20241115,0.74,N,003680,5000,310 억,,139964,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 160147 57 100.00 KOSPI 음식료품 N N N N N 4860 -10 5 -0.21 42122125 8714 89.24 4870 4875 4795 6330 3410 4870 4833.84 2.24 0 -752 4926 4897 4861 4832 4796 4912 4847 310 1460 5000 3400 5 1 6209515 302 24.67 0.54 12 0.14 197.00 9078.00 11740 20240614 -58.60 4500 20241115 8.00 11740 -58.60 20240614 4500 8.00 20241115 11740 -58.60 20240614 4500 8.00 20241115 0.73 N 003680 5000 310 억 139377 N N 0 N 00 N
3 20241121 150150 57 100.00 KOSPI 음식료품 N N N N N 4865 -5 5 -0.10 32374875 6701 68.62 4870 4875 4795 6330 3410 4870 4831.35 2.24 0 -594 4926 4897 4861 4832 4796 4912 4847 310 1460 5000 3400 5 1 6209515 302 24.70 0.54 12 0.11 197.00 9078.00 11740 20240614 -58.56 4500 20241115 8.11 11740 -58.56 20240614 4500 8.11 20241115 11740 -58.56 20240614 4500 8.11 20241115 0.73 N 003680 5000 310 억 139377 N N 0 N 00 N
4 20241121 140150 57 100.00 KOSPI 음식료품 N N N N N 4865 -5 5 -0.10 29926380 6196 63.45 4870 4875 4795 6330 3410 4870 4829.95 2.24 0 -616 4926 4897 4861 4832 4796 4912 4847 310 1460 5000 3400 5 1 6209515 302 24.70 0.54 12 0.10 197.00 9078.00 11740 20240614 -58.56 4500 20241115 8.11 11740 -58.56 20240614 4500 8.11 20241115 11740 -58.56 20240614 4500 8.11 20241115 0.73 N 003680 5000 310 억 139377 N N 0 N 00 N
5 20241121 130150 57 100.00 KOSPI 음식료품 N N N N N 4870 0 3 0.00 24224535 5017 51.38 4870 4870 4795 6330 3410 4870 4828.49 2.24 0 -753 4926 4897 4861 4832 4796 4912 4847 310 1460 5000 3400 5 1 6209515 302 24.72 0.54 12 0.08 197.00 9078.00 11740 20240614 -58.52 4500 20241115 8.22 11740 -58.52 20240614 4500 8.22 20241115 11740 -58.52 20240614 4500 8.22 20241115 0.73 N 003680 5000 310 억 139377 N N 0 N 00 N
6 20241121 120148 57 100.00 KOSPI 음식료품 N N N N N 4835 -35 5 -0.72 19860585 4117 42.16 4870 4870 4795 6330 3410 4870 4824.04 2.24 0 -819 4926 4897 4861 4832 4796 4912 4847 310 1460 5000 3400 5 1 6209515 300 24.54 0.53 12 0.07 197.00 9078.00 11740 20240614 -58.82 4500 20241115 7.44 11740 -58.82 20240614 4500 7.44 20241115 11740 -58.82 20240614 4500 7.44 20241115 0.73 N 003680 5000 310 억 139377 N N 0 N 00 N
7 20241121 110149 57 100.00 KOSPI 음식료품 N N N N N 4850 -20 5 -0.41 16218145 3367 34.48 4870 4870 4795 6330 3410 4870 4816.79 2.24 0 -847 4926 4897 4861 4832 4796 4912 4847 310 1460 5000 3400 5 1 6209515 301 24.62 0.53 12 0.05 197.00 9078.00 11740 20240614 -58.69 4500 20241115 7.78 11740 -58.69 20240614 4500 7.78 20241115 11740 -58.69 20240614 4500 7.78 20241115 0.73 N 003680 5000 310 억 139377 N N 0 N 00 N
8 20241121 100149 57 100.00 KOSPI 음식료품 N N N N N 4855 -15 5 -0.31 13264995 2757 28.23 4870 4870 4795 6330 3410 4870 4811.39 2.24 0 -835 4926 4897 4861 4832 4796 4912 4847 310 1460 5000 3400 5 1 6209515 301 24.64 0.53 12 0.04 197.00 9078.00 11740 20240614 -58.65 4500 20241115 7.89 11740 -58.65 20240614 4500 7.89 20241115 11740 -58.65 20240614 4500 7.89 20241115 0.73 N 003680 5000 310 억 139377 N N 0 N 00 N
9 20241121 090149 57 100.00 KOSPI 음식료품 N N N N N 4870 0 3 0.00 253240 52 0.53 4870 4870 4870 6330 3410 4870 4870.00 2.24 0 -7 4926 4897 4861 4832 4796 4912 4847 310 1460 5000 3400 5 1 6209515 302 24.72 0.54 12 0.00 197.00 9078.00 11740 20240614 -58.52 4500 20241115 8.22 11740 -58.52 20240614 4500 8.22 20241115 11740 -58.52 20240614 4500 8.22 20241115 0.73 N 003680 5000 310 억 139377 N N 0 N 00 N
10 20241120 160148 57 100.00 KOSPI 음식료품 N N N N N 4870 5 2 0.10 45620275 9386 78.35 4865 4890 4825 6320 3410 4865 4860.46 2.25 0 -524 4931 4897 4836 4802 4741 4915 4820 310 1455 5000 3400 5 1 6209515 302 24.72 0.54 12 0.15 197.00 9078.00 11740 20240614 -58.52 4500 20241115 8.22 11740 -58.52 20240614 4500 8.22 20241115 11740 -58.52 20240614 4500 8.22 20241115 0.74 N 003680 5000 310 억 139964 N N 0 N 00 N
11 20241120 150149 57 100.00 KOSPI 음식료품 N N N N N 4875 10 2 0.21 40726015 8381 69.96 4865 4890 4825 6320 3410 4865 4859.33 2.25 0 -639 4931 4897 4836 4802 4741 4915 4820 310 1455 5000 3400 5 1 6209515 303 24.75 0.54 12 0.13 197.00 9078.00 11740 20240614 -58.48 4500 20241115 8.33 11740 -58.48 20240614 4500 8.33 20241115 11740 -58.48 20240614 4500 8.33 20241115 0.74 N 003680 5000 310 억 139964 N N 0 N 00 N
12 20241120 140151 57 100.00 KOSPI 음식료품 N N N N N 4880 15 2 0.31 35238890 7251 60.53 4865 4890 4825 6320 3410 4865 4859.87 2.25 0 -701 4931 4897 4836 4802 4741 4915 4820 310 1455 5000 3400 5 1 6209515 303 24.77 0.54 12 0.12 197.00 9078.00 11740 20240614 -58.43 4500 20241115 8.44 11740 -58.43 20240614 4500 8.44 20241115 11740 -58.43 20240614 4500 8.44 20241115 0.74 N 003680 5000 310 억 139964 N N 0 N 00 N