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
033920/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
20241121,160416,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6100,40,2,0.66,190498180,31202,162.91,6060,6170,6060,7870,4250,6060,6105.32,1.16,0,-519,6146,6102,6076,6032,6006,6090,6020,57,1810,200,4480,10,1,28500000,1739,2.66,0.31,12,0.11,2296.00,19696.00,7370,20240619,-17.23,4700,20240122,29.79,7370,-17.23,20240619,4700,29.79,20240122,7370,-17.23,20240619,4700,29.79,20240122,0.97,N,033920,200,57 억,,330111,N,N,4,N,00,N
20241121,150424,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6080,20,2,0.33,172071980,28170,147.08,6060,6170,6060,7870,4250,6060,6108.34,1.16,0,-633,6146,6102,6076,6032,6006,6090,6020,57,1810,200,4480,10,1,28500000,1733,2.65,0.31,12,0.10,2296.00,19696.00,7370,20240619,-17.50,4700,20240122,29.36,7370,-17.50,20240619,4700,29.36,20240122,7370,-17.50,20240619,4700,29.36,20240122,0.97,N,033920,200,57 억,,330111,N,N,4,N,00,N
20241121,140423,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6100,40,2,0.66,134707570,22035,115.05,6060,6170,6060,7870,4250,6060,6113.35,1.16,0,-1238,6146,6102,6076,6032,6006,6090,6020,57,1810,200,4480,10,1,28500000,1739,2.66,0.31,12,0.08,2296.00,19696.00,7370,20240619,-17.23,4700,20240122,29.79,7370,-17.23,20240619,4700,29.79,20240122,7370,-17.23,20240619,4700,29.79,20240122,0.97,N,033920,200,57 억,,330111,N,N,4,N,00,N
20241121,130419,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6100,40,2,0.66,95914740,15683,81.88,6060,6170,6060,7870,4250,6060,6115.84,1.16,0,-2199,6146,6102,6076,6032,6006,6090,6020,57,1810,200,4480,10,1,28500000,1739,2.66,0.31,12,0.06,2296.00,19696.00,7370,20240619,-17.23,4700,20240122,29.79,7370,-17.23,20240619,4700,29.79,20240122,7370,-17.23,20240619,4700,29.79,20240122,0.97,N,033920,200,57 억,,330111,N,N,4,N,00,N
20241121,120419,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6110,50,2,0.83,82527270,13492,70.44,6060,6170,6060,7870,4250,6060,6116.76,1.16,0,-2707,6146,6102,6076,6032,6006,6090,6020,57,1810,200,4480,10,1,28500000,1741,2.66,0.31,12,0.05,2296.00,19696.00,7370,20240619,-17.10,4700,20240122,30.00,7370,-17.10,20240619,4700,30.00,20240122,7370,-17.10,20240619,4700,30.00,20240122,0.97,N,033920,200,57 억,,330111,N,N,4,N,00,N
20241121,110419,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6070,10,2,0.17,31725800,5216,27.23,6060,6150,6060,7870,4250,6060,6082.40,1.16,0,-807,6146,6102,6076,6032,6006,6090,6020,57,1810,200,4480,10,1,28500000,1730,2.64,0.31,12,0.02,2296.00,19696.00,7370,20240619,-17.64,4700,20240122,29.15,7370,-17.64,20240619,4700,29.15,20240122,7370,-17.64,20240619,4700,29.15,20240122,0.97,N,033920,200,57 억,,330111,N,N,4,N,00,N
20241121,100422,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6100,40,2,0.66,21488150,3531,18.44,6060,6150,6060,7870,4250,6060,6085.57,1.16,0,-578,6146,6102,6076,6032,6006,6090,6020,57,1810,200,4480,10,1,28500000,1739,2.66,0.31,12,0.01,2296.00,19696.00,7370,20240619,-17.23,4700,20240122,29.79,7370,-17.23,20240619,4700,29.79,20240122,7370,-17.23,20240619,4700,29.79,20240122,0.97,N,033920,200,57 억,,330111,N,N,4,N,00,N
20241121,090420,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6090,30,2,0.50,4983020,819,4.28,6060,6150,6060,7870,4250,6060,6084.27,1.16,0,-425,6146,6102,6076,6032,6006,6090,6020,57,1810,200,4480,10,1,28500000,1736,2.65,0.31,12,0.00,2296.00,19696.00,7370,20240619,-17.37,4700,20240122,29.57,7370,-17.37,20240619,4700,29.57,20240122,7370,-17.37,20240619,4700,29.57,20240122,0.97,N,033920,200,57 억,,330111,N,N,4,N,00,N
20241120,160417,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6060,-30,5,-0.49,116183980,19135,61.32,6090,6120,6050,7910,4270,6090,6071.80,1.15,0,2227,6223,6156,6083,6016,5943,6190,6050,57,1820,200,4500,10,1,28500000,1727,2.64,0.31,12,0.07,2296.00,19696.00,7370,20240619,-17.77,4700,20240122,28.94,7370,-17.77,20240619,4700,28.94,20240122,7370,-17.77,20240619,4700,28.94,20240122,0.96,N,033920,200,57 억,,327969,N,N,4,N,00,N
20241120,150424,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6100,10,2,0.16,94509410,15561,49.87,6090,6120,6050,7910,4270,6090,6073.48,1.15,0,1934,6223,6156,6083,6016,5943,6190,6050,57,1820,200,4500,10,1,28500000,1739,2.66,0.31,12,0.05,2296.00,19696.00,7370,20240619,-17.23,4700,20240122,29.79,7370,-17.23,20240619,4700,29.79,20240122,7370,-17.23,20240619,4700,29.79,20240122,0.96,N,033920,200,57 억,,327969,N,N,0,N,00,N
20241120,140424,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6090,0,3,0.00,53492990,8803,28.21,6090,6120,6050,7910,4270,6090,6076.68,1.15,0,387,6223,6156,6083,6016,5943,6190,6050,57,1820,200,4500,10,1,28500000,1736,2.65,0.31,12,0.03,2296.00,19696.00,7370,20240619,-17.37,4700,20240122,29.57,7370,-17.37,20240619,4700,29.57,20240122,7370,-17.37,20240619,4700,29.57,20240122,0.96,N,033920,200,57 억,,327969,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 160416 55 60.00 KOSPI 음식료품 N N N Y 60 N 6100 40 2 0.66 190498180 31202 162.91 6060 6170 6060 7870 4250 6060 6105.32 1.16 0 -519 6146 6102 6076 6032 6006 6090 6020 57 1810 200 4480 10 1 28500000 1739 2.66 0.31 12 0.11 2296.00 19696.00 7370 20240619 -17.23 4700 20240122 29.79 7370 -17.23 20240619 4700 29.79 20240122 7370 -17.23 20240619 4700 29.79 20240122 0.97 N 033920 200 57 억 330111 N N 4 N 00 N
3 20241121 150424 55 60.00 KOSPI 음식료품 N N N Y 60 N 6080 20 2 0.33 172071980 28170 147.08 6060 6170 6060 7870 4250 6060 6108.34 1.16 0 -633 6146 6102 6076 6032 6006 6090 6020 57 1810 200 4480 10 1 28500000 1733 2.65 0.31 12 0.10 2296.00 19696.00 7370 20240619 -17.50 4700 20240122 29.36 7370 -17.50 20240619 4700 29.36 20240122 7370 -17.50 20240619 4700 29.36 20240122 0.97 N 033920 200 57 억 330111 N N 4 N 00 N
4 20241121 140423 55 60.00 KOSPI 음식료품 N N N Y 60 N 6100 40 2 0.66 134707570 22035 115.05 6060 6170 6060 7870 4250 6060 6113.35 1.16 0 -1238 6146 6102 6076 6032 6006 6090 6020 57 1810 200 4480 10 1 28500000 1739 2.66 0.31 12 0.08 2296.00 19696.00 7370 20240619 -17.23 4700 20240122 29.79 7370 -17.23 20240619 4700 29.79 20240122 7370 -17.23 20240619 4700 29.79 20240122 0.97 N 033920 200 57 억 330111 N N 4 N 00 N
5 20241121 130419 55 60.00 KOSPI 음식료품 N N N Y 60 N 6100 40 2 0.66 95914740 15683 81.88 6060 6170 6060 7870 4250 6060 6115.84 1.16 0 -2199 6146 6102 6076 6032 6006 6090 6020 57 1810 200 4480 10 1 28500000 1739 2.66 0.31 12 0.06 2296.00 19696.00 7370 20240619 -17.23 4700 20240122 29.79 7370 -17.23 20240619 4700 29.79 20240122 7370 -17.23 20240619 4700 29.79 20240122 0.97 N 033920 200 57 억 330111 N N 4 N 00 N
6 20241121 120419 55 60.00 KOSPI 음식료품 N N N Y 60 N 6110 50 2 0.83 82527270 13492 70.44 6060 6170 6060 7870 4250 6060 6116.76 1.16 0 -2707 6146 6102 6076 6032 6006 6090 6020 57 1810 200 4480 10 1 28500000 1741 2.66 0.31 12 0.05 2296.00 19696.00 7370 20240619 -17.10 4700 20240122 30.00 7370 -17.10 20240619 4700 30.00 20240122 7370 -17.10 20240619 4700 30.00 20240122 0.97 N 033920 200 57 억 330111 N N 4 N 00 N
7 20241121 110419 55 60.00 KOSPI 음식료품 N N N Y 60 N 6070 10 2 0.17 31725800 5216 27.23 6060 6150 6060 7870 4250 6060 6082.40 1.16 0 -807 6146 6102 6076 6032 6006 6090 6020 57 1810 200 4480 10 1 28500000 1730 2.64 0.31 12 0.02 2296.00 19696.00 7370 20240619 -17.64 4700 20240122 29.15 7370 -17.64 20240619 4700 29.15 20240122 7370 -17.64 20240619 4700 29.15 20240122 0.97 N 033920 200 57 억 330111 N N 4 N 00 N
8 20241121 100422 55 60.00 KOSPI 음식료품 N N N Y 60 N 6100 40 2 0.66 21488150 3531 18.44 6060 6150 6060 7870 4250 6060 6085.57 1.16 0 -578 6146 6102 6076 6032 6006 6090 6020 57 1810 200 4480 10 1 28500000 1739 2.66 0.31 12 0.01 2296.00 19696.00 7370 20240619 -17.23 4700 20240122 29.79 7370 -17.23 20240619 4700 29.79 20240122 7370 -17.23 20240619 4700 29.79 20240122 0.97 N 033920 200 57 억 330111 N N 4 N 00 N
9 20241121 090420 55 60.00 KOSPI 음식료품 N N N Y 60 N 6090 30 2 0.50 4983020 819 4.28 6060 6150 6060 7870 4250 6060 6084.27 1.16 0 -425 6146 6102 6076 6032 6006 6090 6020 57 1810 200 4480 10 1 28500000 1736 2.65 0.31 12 0.00 2296.00 19696.00 7370 20240619 -17.37 4700 20240122 29.57 7370 -17.37 20240619 4700 29.57 20240122 7370 -17.37 20240619 4700 29.57 20240122 0.97 N 033920 200 57 억 330111 N N 4 N 00 N
10 20241120 160417 55 60.00 KOSPI 음식료품 N N N Y 60 N 6060 -30 5 -0.49 116183980 19135 61.32 6090 6120 6050 7910 4270 6090 6071.80 1.15 0 2227 6223 6156 6083 6016 5943 6190 6050 57 1820 200 4500 10 1 28500000 1727 2.64 0.31 12 0.07 2296.00 19696.00 7370 20240619 -17.77 4700 20240122 28.94 7370 -17.77 20240619 4700 28.94 20240122 7370 -17.77 20240619 4700 28.94 20240122 0.96 N 033920 200 57 억 327969 N N 4 N 00 N
11 20241120 150424 55 60.00 KOSPI 음식료품 N N N Y 60 N 6100 10 2 0.16 94509410 15561 49.87 6090 6120 6050 7910 4270 6090 6073.48 1.15 0 1934 6223 6156 6083 6016 5943 6190 6050 57 1820 200 4500 10 1 28500000 1739 2.66 0.31 12 0.05 2296.00 19696.00 7370 20240619 -17.23 4700 20240122 29.79 7370 -17.23 20240619 4700 29.79 20240122 7370 -17.23 20240619 4700 29.79 20240122 0.96 N 033920 200 57 억 327969 N N 0 N 00 N
12 20241120 140424 55 60.00 KOSPI 음식료품 N N N Y 60 N 6090 0 3 0.00 53492990 8803 28.21 6090 6120 6050 7910 4270 6090 6076.68 1.15 0 387 6223 6156 6083 6016 5943 6190 6050 57 1820 200 4500 10 1 28500000 1736 2.65 0.31 12 0.03 2296.00 19696.00 7370 20240619 -17.37 4700 20240122 29.57 7370 -17.37 20240619 4700 29.57 20240122 7370 -17.37 20240619 4700 29.57 20240122 0.96 N 033920 200 57 억 327969 N N 0 N 00 N