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
005300/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
20241121,160203,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120000,200,2,0.17,1039737200,8626,44.24,120400,121400,118800,155700,83900,119800,120535.39,11.66,0,-704,122533,121166,119133,117766,115733,121850,118450,46,35900,500,88650,100,1,9278884,11135,7.27,0.82,12,0.09,16499.00,145622.00,157800,20231124,-23.95,107300,20241113,11.84,148400,-19.14,20240103,107300,11.84,20241113,157800,-23.95,20231124,107300,11.84,20241113,0.18,N,005300,500,46 억,,1081899,N,N,3,N,00,N
20241121,150207,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120000,200,2,0.17,955744900,7926,40.65,120400,121400,118800,155700,83900,119800,120583.51,11.66,0,-438,122533,121166,119133,117766,115733,121850,118450,46,35900,500,88650,100,1,9278884,11135,7.27,0.82,12,0.09,16499.00,145622.00,157800,20231124,-23.95,107300,20241113,11.84,148400,-19.14,20240103,107300,11.84,20241113,157800,-23.95,20231124,107300,11.84,20241113,0.18,N,005300,500,46 억,,1081899,N,N,3,N,00,N
20241121,140207,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120300,500,2,0.42,839561000,6960,35.69,120400,121400,118800,155700,83900,119800,120626.58,11.66,0,52,122533,121166,119133,117766,115733,121850,118450,46,35900,500,88650,100,1,9278884,11162,7.29,0.83,12,0.08,16499.00,145622.00,157800,20231124,-23.76,107300,20241113,12.12,148400,-18.94,20240103,107300,12.12,20241113,157800,-23.76,20231124,107300,12.12,20241113,0.18,N,005300,500,46 억,,1081899,N,N,3,N,00,N
20241121,130207,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120900,1100,2,0.92,731200000,6061,31.08,120400,121400,118800,155700,83900,119800,120640.16,11.66,0,375,122533,121166,119133,117766,115733,121850,118450,46,35900,500,88650,100,1,9278884,11218,7.33,0.83,12,0.07,16499.00,145622.00,157800,20231124,-23.38,107300,20241113,12.67,148400,-18.53,20240103,107300,12.67,20241113,157800,-23.38,20231124,107300,12.67,20241113,0.18,N,005300,500,46 억,,1081899,N,N,3,N,00,N
20241121,120205,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,121100,1300,2,1.09,484732000,4024,20.64,120400,121200,118800,155700,83900,119800,120460.24,11.66,0,1083,122533,121166,119133,117766,115733,121850,118450,46,35900,500,88650,100,1,9278884,11237,7.34,0.83,12,0.04,16499.00,145622.00,157800,20231124,-23.26,107300,20241113,12.86,148400,-18.40,20240103,107300,12.86,20241113,157800,-23.26,20231124,107300,12.86,20241113,0.18,N,005300,500,46 억,,1081899,N,N,3,N,00,N
20241121,110205,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120400,600,2,0.50,253248500,2110,10.82,120400,120700,118800,155700,83900,119800,120022.99,11.66,0,319,122533,121166,119133,117766,115733,121850,118450,46,35900,500,88650,100,1,9278884,11172,7.30,0.83,12,0.02,16499.00,145622.00,157800,20231124,-23.70,107300,20241113,12.21,148400,-18.87,20240103,107300,12.21,20241113,157800,-23.70,20231124,107300,12.21,20241113,0.18,N,005300,500,46 억,,1081899,N,N,3,N,00,N
20241121,100206,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120500,700,2,0.58,165721000,1383,7.09,120400,120700,118800,155700,83900,119800,119827.19,11.66,0,153,122533,121166,119133,117766,115733,121850,118450,46,35900,500,88650,100,1,9278884,11181,7.30,0.83,12,0.01,16499.00,145622.00,157800,20231124,-23.64,107300,20241113,12.30,148400,-18.80,20240103,107300,12.30,20241113,157800,-23.64,20231124,107300,12.30,20241113,0.18,N,005300,500,46 억,,1081899,N,N,3,N,00,N
20241121,090205,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,120200,400,2,0.33,10073500,84,0.43,120400,120400,119800,155700,83900,119800,119922.62,11.66,0,-54,122533,121166,119133,117766,115733,121850,118450,46,35900,500,88650,100,1,9278884,11153,7.29,0.83,12,0.00,16499.00,145622.00,157800,20231124,-23.83,107300,20241113,12.02,148400,-19.00,20240103,107300,12.02,20241113,157800,-23.83,20231124,107300,12.02,20241113,0.18,N,005300,500,46 억,,1081899,N,N,3,N,00,N
20241120,160205,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,119800,1800,2,1.53,2329854300,19491,111.40,118800,120500,117100,153400,82600,118000,119533.11,11.63,0,2094,121466,119732,117366,115632,113266,120600,116500,46,35400,500,87320,100,1,9278884,11116,7.26,0.82,12,0.21,16499.00,145622.00,158900,20231113,-24.61,107300,20241113,11.65,148400,-19.27,20240103,107300,11.65,20241113,157800,-24.08,20231124,107300,11.65,20241113,0.18,N,005300,500,46 억,,1079069,N,N,3,N,00,N
20241120,150206,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,119800,1800,2,1.53,2065514700,17287,98.81,118800,120500,117100,153400,82600,118000,119483.70,11.63,0,3383,121466,119732,117366,115632,113266,120600,116500,46,35400,500,87320,100,1,9278884,11116,7.26,0.82,12,0.19,16499.00,145622.00,158900,20231113,-24.61,107300,20241113,11.65,148400,-19.27,20240103,107300,11.65,20241113,157800,-24.08,20231124,107300,11.65,20241113,0.18,N,005300,500,46 억,,1079069,N,N,44,N,00,N
20241120,140207,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,119000,1000,2,0.85,1572980700,13154,75.18,118800,120500,117100,153400,82600,118000,119581.93,11.63,0,1780,121466,119732,117366,115632,113266,120600,116500,46,35400,500,87320,100,1,9278884,11042,7.21,0.82,12,0.14,16499.00,145622.00,158900,20231113,-25.11,107300,20241113,10.90,148400,-19.81,20240103,107300,10.90,20241113,157800,-24.59,20231124,107300,10.90,20241113,0.18,N,005300,500,46 억,,1079069,N,N,44,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 160203 55 60.00 KOSPI200 음식료품 N N N Y 60 N 120000 200 2 0.17 1039737200 8626 44.24 120400 121400 118800 155700 83900 119800 120535.39 11.66 0 -704 122533 121166 119133 117766 115733 121850 118450 46 35900 500 88650 100 1 9278884 11135 7.27 0.82 12 0.09 16499.00 145622.00 157800 20231124 -23.95 107300 20241113 11.84 148400 -19.14 20240103 107300 11.84 20241113 157800 -23.95 20231124 107300 11.84 20241113 0.18 N 005300 500 46 억 1081899 N N 3 N 00 N
3 20241121 150207 55 60.00 KOSPI200 음식료품 N N N Y 60 N 120000 200 2 0.17 955744900 7926 40.65 120400 121400 118800 155700 83900 119800 120583.51 11.66 0 -438 122533 121166 119133 117766 115733 121850 118450 46 35900 500 88650 100 1 9278884 11135 7.27 0.82 12 0.09 16499.00 145622.00 157800 20231124 -23.95 107300 20241113 11.84 148400 -19.14 20240103 107300 11.84 20241113 157800 -23.95 20231124 107300 11.84 20241113 0.18 N 005300 500 46 억 1081899 N N 3 N 00 N
4 20241121 140207 55 60.00 KOSPI200 음식료품 N N N Y 60 N 120300 500 2 0.42 839561000 6960 35.69 120400 121400 118800 155700 83900 119800 120626.58 11.66 0 52 122533 121166 119133 117766 115733 121850 118450 46 35900 500 88650 100 1 9278884 11162 7.29 0.83 12 0.08 16499.00 145622.00 157800 20231124 -23.76 107300 20241113 12.12 148400 -18.94 20240103 107300 12.12 20241113 157800 -23.76 20231124 107300 12.12 20241113 0.18 N 005300 500 46 억 1081899 N N 3 N 00 N
5 20241121 130207 55 60.00 KOSPI200 음식료품 N N N Y 60 N 120900 1100 2 0.92 731200000 6061 31.08 120400 121400 118800 155700 83900 119800 120640.16 11.66 0 375 122533 121166 119133 117766 115733 121850 118450 46 35900 500 88650 100 1 9278884 11218 7.33 0.83 12 0.07 16499.00 145622.00 157800 20231124 -23.38 107300 20241113 12.67 148400 -18.53 20240103 107300 12.67 20241113 157800 -23.38 20231124 107300 12.67 20241113 0.18 N 005300 500 46 억 1081899 N N 3 N 00 N
6 20241121 120205 55 60.00 KOSPI200 음식료품 N N N Y 60 N 121100 1300 2 1.09 484732000 4024 20.64 120400 121200 118800 155700 83900 119800 120460.24 11.66 0 1083 122533 121166 119133 117766 115733 121850 118450 46 35900 500 88650 100 1 9278884 11237 7.34 0.83 12 0.04 16499.00 145622.00 157800 20231124 -23.26 107300 20241113 12.86 148400 -18.40 20240103 107300 12.86 20241113 157800 -23.26 20231124 107300 12.86 20241113 0.18 N 005300 500 46 억 1081899 N N 3 N 00 N
7 20241121 110205 55 60.00 KOSPI200 음식료품 N N N Y 60 N 120400 600 2 0.50 253248500 2110 10.82 120400 120700 118800 155700 83900 119800 120022.99 11.66 0 319 122533 121166 119133 117766 115733 121850 118450 46 35900 500 88650 100 1 9278884 11172 7.30 0.83 12 0.02 16499.00 145622.00 157800 20231124 -23.70 107300 20241113 12.21 148400 -18.87 20240103 107300 12.21 20241113 157800 -23.70 20231124 107300 12.21 20241113 0.18 N 005300 500 46 억 1081899 N N 3 N 00 N
8 20241121 100206 55 60.00 KOSPI200 음식료품 N N N Y 60 N 120500 700 2 0.58 165721000 1383 7.09 120400 120700 118800 155700 83900 119800 119827.19 11.66 0 153 122533 121166 119133 117766 115733 121850 118450 46 35900 500 88650 100 1 9278884 11181 7.30 0.83 12 0.01 16499.00 145622.00 157800 20231124 -23.64 107300 20241113 12.30 148400 -18.80 20240103 107300 12.30 20241113 157800 -23.64 20231124 107300 12.30 20241113 0.18 N 005300 500 46 억 1081899 N N 3 N 00 N
9 20241121 090205 55 60.00 KOSPI200 음식료품 N N N Y 60 N 120200 400 2 0.33 10073500 84 0.43 120400 120400 119800 155700 83900 119800 119922.62 11.66 0 -54 122533 121166 119133 117766 115733 121850 118450 46 35900 500 88650 100 1 9278884 11153 7.29 0.83 12 0.00 16499.00 145622.00 157800 20231124 -23.83 107300 20241113 12.02 148400 -19.00 20240103 107300 12.02 20241113 157800 -23.83 20231124 107300 12.02 20241113 0.18 N 005300 500 46 억 1081899 N N 3 N 00 N
10 20241120 160205 55 60.00 KOSPI200 음식료품 N N N Y 60 N 119800 1800 2 1.53 2329854300 19491 111.40 118800 120500 117100 153400 82600 118000 119533.11 11.63 0 2094 121466 119732 117366 115632 113266 120600 116500 46 35400 500 87320 100 1 9278884 11116 7.26 0.82 12 0.21 16499.00 145622.00 158900 20231113 -24.61 107300 20241113 11.65 148400 -19.27 20240103 107300 11.65 20241113 157800 -24.08 20231124 107300 11.65 20241113 0.18 N 005300 500 46 억 1079069 N N 3 N 00 N
11 20241120 150206 55 60.00 KOSPI200 음식료품 N N N Y 60 N 119800 1800 2 1.53 2065514700 17287 98.81 118800 120500 117100 153400 82600 118000 119483.70 11.63 0 3383 121466 119732 117366 115632 113266 120600 116500 46 35400 500 87320 100 1 9278884 11116 7.26 0.82 12 0.19 16499.00 145622.00 158900 20231113 -24.61 107300 20241113 11.65 148400 -19.27 20240103 107300 11.65 20241113 157800 -24.08 20231124 107300 11.65 20241113 0.18 N 005300 500 46 억 1079069 N N 44 N 00 N
12 20241120 140207 55 60.00 KOSPI200 음식료품 N N N Y 60 N 119000 1000 2 0.85 1572980700 13154 75.18 118800 120500 117100 153400 82600 118000 119581.93 11.63 0 1780 121466 119732 117366 115632 113266 120600 116500 46 35400 500 87320 100 1 9278884 11042 7.21 0.82 12 0.14 16499.00 145622.00 158900 20231113 -25.11 107300 20241113 10.90 148400 -19.81 20240103 107300 10.90 20241113 157800 -24.59 20231124 107300 10.90 20241113 0.18 N 005300 500 46 억 1079069 N N 44 N 00 N