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
027740/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
20241121,160354,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,872,-1,5,-0.11,41929940,48048,79.77,875,882,868,1134,612,873,872.67,0.25,0,-11398,891,881,870,860,849,887,866,318,261,500,640,1,1,63511228,554,-36.33,1.19,12,0.08,-24.00,732.00,1440,20240612,-39.44,821,20241115,6.21,1440,-39.44,20240612,821,6.21,20241115,1440,-39.44,20240612,821,6.21,20241115,0.29,N,027740,500,317 억,,161311,N,N,6,N,00,N
20241121,150402,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,871,-2,5,-0.23,38937775,44639,74.11,875,882,868,1134,612,873,872.28,0.25,0,-10705,891,881,870,860,849,887,866,318,261,500,640,1,1,63511228,553,-36.29,1.19,12,0.07,-24.00,732.00,1440,20240612,-39.51,821,20241115,6.09,1440,-39.51,20240612,821,6.09,20241115,1440,-39.51,20240612,821,6.09,20241115,0.29,N,027740,500,317 억,,161311,N,N,6,N,00,N
20241121,140401,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,872,-1,5,-0.11,33570696,38488,63.90,875,882,868,1134,612,873,872.24,0.25,0,-10333,891,881,870,860,849,887,866,318,261,500,640,1,1,63511228,554,-36.33,1.19,12,0.06,-24.00,732.00,1440,20240612,-39.44,821,20241115,6.21,1440,-39.44,20240612,821,6.21,20241115,1440,-39.44,20240612,821,6.21,20241115,0.29,N,027740,500,317 억,,161311,N,N,6,N,00,N
20241121,130357,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,872,-1,5,-0.11,25445231,29159,48.41,875,882,868,1134,612,873,872.64,0.25,0,-10119,891,881,870,860,849,887,866,318,261,500,640,1,1,63511228,554,-36.33,1.19,12,0.05,-24.00,732.00,1440,20240612,-39.44,821,20241115,6.21,1440,-39.44,20240612,821,6.21,20241115,1440,-39.44,20240612,821,6.21,20241115,0.29,N,027740,500,317 억,,161311,N,N,6,N,00,N
20241121,120358,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,873,0,3,0.00,22856095,26191,43.48,875,882,868,1134,612,873,872.67,0.25,0,-10061,891,881,870,860,849,887,866,318,261,500,640,1,1,63511228,554,-36.38,1.19,12,0.04,-24.00,732.00,1440,20240612,-39.38,821,20241115,6.33,1440,-39.38,20240612,821,6.33,20241115,1440,-39.38,20240612,821,6.33,20241115,0.29,N,027740,500,317 억,,161311,N,N,6,N,00,N
20241121,110357,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,874,1,2,0.11,22436725,25711,42.68,875,882,868,1134,612,873,872.65,0.25,0,-9947,891,881,870,860,849,887,866,318,261,500,640,1,1,63511228,555,-36.42,1.19,12,0.04,-24.00,732.00,1440,20240612,-39.31,821,20241115,6.46,1440,-39.31,20240612,821,6.46,20241115,1440,-39.31,20240612,821,6.46,20241115,0.29,N,027740,500,317 억,,161311,N,N,6,N,00,N
20241121,100401,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,873,0,3,0.00,11678003,13360,22.18,875,882,871,1134,612,873,874.10,0.25,0,-9698,891,881,870,860,849,887,866,318,261,500,640,1,1,63511228,554,-36.38,1.19,12,0.02,-24.00,732.00,1440,20240612,-39.38,821,20241115,6.33,1440,-39.38,20240612,821,6.33,20241115,1440,-39.38,20240612,821,6.33,20241115,0.29,N,027740,500,317 억,,161311,N,N,6,N,00,N
20241121,090359,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,881,8,2,0.92,27212,31,0.05,875,882,873,1134,612,873,877.81,0.25,0,-15,891,881,870,860,849,887,866,318,261,500,640,1,1,63511228,560,-36.71,1.20,12,0.00,-24.00,732.00,1440,20240612,-38.82,821,20241115,7.31,1440,-38.82,20240612,821,7.31,20241115,1440,-38.82,20240612,821,7.31,20241115,0.29,N,027740,500,317 억,,161311,N,N,6,N,00,N
20241120,160356,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,873,8,2,0.92,52464652,60223,101.90,859,880,859,1124,606,865,871.17,0.24,0,8822,875,869,863,857,851,873,861,318,259,500,640,1,1,63511228,554,-36.38,1.19,12,0.09,-24.00,732.00,1440,20240612,-39.38,821,20241115,6.33,1440,-39.38,20240612,821,6.33,20241115,1440,-39.38,20240612,821,6.33,20241115,0.30,N,027740,500,317 억,,152613,N,N,6,N,00,N
20241120,150403,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,878,13,2,1.50,49536275,56876,96.24,859,880,859,1124,606,865,870.95,0.24,0,8832,875,869,863,857,851,873,861,318,259,500,640,1,1,63511228,558,-36.58,1.20,12,0.09,-24.00,732.00,1440,20240612,-39.03,821,20241115,6.94,1440,-39.03,20240612,821,6.94,20241115,1440,-39.03,20240612,821,6.94,20241115,0.30,N,027740,500,317 억,,152613,N,N,0,N,00,N
20241120,140402,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,877,12,2,1.39,41766502,48003,81.22,859,880,859,1124,606,865,870.08,0.24,0,6227,875,869,863,857,851,873,861,318,259,500,640,1,1,63511228,557,-36.54,1.20,12,0.08,-24.00,732.00,1440,20240612,-39.10,821,20241115,6.82,1440,-39.10,20240612,821,6.82,20241115,1440,-39.10,20240612,821,6.82,20241115,0.30,N,027740,500,317 억,,152613,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 160354 57 100.00 KOSPI 음식료품 N N N N N 872 -1 5 -0.11 41929940 48048 79.77 875 882 868 1134 612 873 872.67 0.25 0 -11398 891 881 870 860 849 887 866 318 261 500 640 1 1 63511228 554 -36.33 1.19 12 0.08 -24.00 732.00 1440 20240612 -39.44 821 20241115 6.21 1440 -39.44 20240612 821 6.21 20241115 1440 -39.44 20240612 821 6.21 20241115 0.29 N 027740 500 317 억 161311 N N 6 N 00 N
3 20241121 150402 57 100.00 KOSPI 음식료품 N N N N N 871 -2 5 -0.23 38937775 44639 74.11 875 882 868 1134 612 873 872.28 0.25 0 -10705 891 881 870 860 849 887 866 318 261 500 640 1 1 63511228 553 -36.29 1.19 12 0.07 -24.00 732.00 1440 20240612 -39.51 821 20241115 6.09 1440 -39.51 20240612 821 6.09 20241115 1440 -39.51 20240612 821 6.09 20241115 0.29 N 027740 500 317 억 161311 N N 6 N 00 N
4 20241121 140401 57 100.00 KOSPI 음식료품 N N N N N 872 -1 5 -0.11 33570696 38488 63.90 875 882 868 1134 612 873 872.24 0.25 0 -10333 891 881 870 860 849 887 866 318 261 500 640 1 1 63511228 554 -36.33 1.19 12 0.06 -24.00 732.00 1440 20240612 -39.44 821 20241115 6.21 1440 -39.44 20240612 821 6.21 20241115 1440 -39.44 20240612 821 6.21 20241115 0.29 N 027740 500 317 억 161311 N N 6 N 00 N
5 20241121 130357 57 100.00 KOSPI 음식료품 N N N N N 872 -1 5 -0.11 25445231 29159 48.41 875 882 868 1134 612 873 872.64 0.25 0 -10119 891 881 870 860 849 887 866 318 261 500 640 1 1 63511228 554 -36.33 1.19 12 0.05 -24.00 732.00 1440 20240612 -39.44 821 20241115 6.21 1440 -39.44 20240612 821 6.21 20241115 1440 -39.44 20240612 821 6.21 20241115 0.29 N 027740 500 317 억 161311 N N 6 N 00 N
6 20241121 120358 57 100.00 KOSPI 음식료품 N N N N N 873 0 3 0.00 22856095 26191 43.48 875 882 868 1134 612 873 872.67 0.25 0 -10061 891 881 870 860 849 887 866 318 261 500 640 1 1 63511228 554 -36.38 1.19 12 0.04 -24.00 732.00 1440 20240612 -39.38 821 20241115 6.33 1440 -39.38 20240612 821 6.33 20241115 1440 -39.38 20240612 821 6.33 20241115 0.29 N 027740 500 317 억 161311 N N 6 N 00 N
7 20241121 110357 57 100.00 KOSPI 음식료품 N N N N N 874 1 2 0.11 22436725 25711 42.68 875 882 868 1134 612 873 872.65 0.25 0 -9947 891 881 870 860 849 887 866 318 261 500 640 1 1 63511228 555 -36.42 1.19 12 0.04 -24.00 732.00 1440 20240612 -39.31 821 20241115 6.46 1440 -39.31 20240612 821 6.46 20241115 1440 -39.31 20240612 821 6.46 20241115 0.29 N 027740 500 317 억 161311 N N 6 N 00 N
8 20241121 100401 57 100.00 KOSPI 음식료품 N N N N N 873 0 3 0.00 11678003 13360 22.18 875 882 871 1134 612 873 874.10 0.25 0 -9698 891 881 870 860 849 887 866 318 261 500 640 1 1 63511228 554 -36.38 1.19 12 0.02 -24.00 732.00 1440 20240612 -39.38 821 20241115 6.33 1440 -39.38 20240612 821 6.33 20241115 1440 -39.38 20240612 821 6.33 20241115 0.29 N 027740 500 317 억 161311 N N 6 N 00 N
9 20241121 090359 57 100.00 KOSPI 음식료품 N N N N N 881 8 2 0.92 27212 31 0.05 875 882 873 1134 612 873 877.81 0.25 0 -15 891 881 870 860 849 887 866 318 261 500 640 1 1 63511228 560 -36.71 1.20 12 0.00 -24.00 732.00 1440 20240612 -38.82 821 20241115 7.31 1440 -38.82 20240612 821 7.31 20241115 1440 -38.82 20240612 821 7.31 20241115 0.29 N 027740 500 317 억 161311 N N 6 N 00 N
10 20241120 160356 57 100.00 KOSPI 음식료품 N N N N N 873 8 2 0.92 52464652 60223 101.90 859 880 859 1124 606 865 871.17 0.24 0 8822 875 869 863 857 851 873 861 318 259 500 640 1 1 63511228 554 -36.38 1.19 12 0.09 -24.00 732.00 1440 20240612 -39.38 821 20241115 6.33 1440 -39.38 20240612 821 6.33 20241115 1440 -39.38 20240612 821 6.33 20241115 0.30 N 027740 500 317 억 152613 N N 6 N 00 N
11 20241120 150403 57 100.00 KOSPI 음식료품 N N N N N 878 13 2 1.50 49536275 56876 96.24 859 880 859 1124 606 865 870.95 0.24 0 8832 875 869 863 857 851 873 861 318 259 500 640 1 1 63511228 558 -36.58 1.20 12 0.09 -24.00 732.00 1440 20240612 -39.03 821 20241115 6.94 1440 -39.03 20240612 821 6.94 20241115 1440 -39.03 20240612 821 6.94 20241115 0.30 N 027740 500 317 억 152613 N N 0 N 00 N
12 20241120 140402 57 100.00 KOSPI 음식료품 N N N N N 877 12 2 1.39 41766502 48003 81.22 859 880 859 1124 606 865 870.08 0.24 0 6227 875 869 863 857 851 873 861 318 259 500 640 1 1 63511228 557 -36.54 1.20 12 0.08 -24.00 732.00 1440 20240612 -39.10 821 20241115 6.82 1440 -39.10 20240612 821 6.82 20241115 1440 -39.10 20240612 821 6.82 20241115 0.30 N 027740 500 317 억 152613 N N 0 N 00 N