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
036580/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
20241121,160429,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2565,-110,5,-4.11,4809069620,1892308,37.46,2670,2700,2420,3475,1875,2675,2541.29,0.11,0,14369,3065,2870,2480,2285,1895,2967,2382,184,800,500,1870,5,1,36727943,942,-2.76,0.40,12,5.15,-931.00,6412.00,3505,20231220,-26.82,1915,20241114,33.94,3255,-21.20,20240311,1915,33.94,20241114,3505,-26.82,20231220,1915,33.94,20241114,0.49,N,036580,500,183 억,,42146,N,N,5,N,00,N
20241121,150437,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2545,-130,5,-4.86,4613838445,1815994,35.95,2670,2700,2420,3475,1875,2675,2540.66,0.11,0,12835,3065,2870,2480,2285,1895,2967,2382,184,800,500,1870,5,1,36727943,935,-2.73,0.40,12,4.94,-931.00,6412.00,3505,20231220,-27.39,1915,20241114,32.90,3255,-21.81,20240311,1915,32.90,20241114,3505,-27.39,20231220,1915,32.90,20241114,0.49,N,036580,500,183 억,,42146,N,N,5,N,00,N
20241121,140437,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2520,-155,5,-5.79,4351590695,1711726,33.89,2670,2700,2420,3475,1875,2675,2542.22,0.11,0,17076,3065,2870,2480,2285,1895,2967,2382,184,800,500,1870,5,1,36727943,926,-2.71,0.39,12,4.66,-931.00,6412.00,3505,20231220,-28.10,1915,20241114,31.59,3255,-22.58,20240311,1915,31.59,20241114,3505,-28.10,20231220,1915,31.59,20241114,0.49,N,036580,500,183 억,,42146,N,N,5,N,00,N
20241121,130433,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2540,-135,5,-5.05,4089298970,1607913,31.83,2670,2700,2420,3475,1875,2675,2543.23,0.11,0,18651,3065,2870,2480,2285,1895,2967,2382,184,800,500,1870,5,1,36727943,933,-2.73,0.40,12,4.38,-931.00,6412.00,3505,20231220,-27.53,1915,20241114,32.64,3255,-21.97,20240311,1915,32.64,20241114,3505,-27.53,20231220,1915,32.64,20241114,0.49,N,036580,500,183 억,,42146,N,N,5,N,00,N
20241121,120432,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2525,-150,5,-5.61,3952480980,1553545,30.75,2670,2700,2420,3475,1875,2675,2544.16,0.11,0,18239,3065,2870,2480,2285,1895,2967,2382,184,800,500,1870,5,1,36727943,927,-2.71,0.39,12,4.23,-931.00,6412.00,3505,20231220,-27.96,1915,20241114,31.85,3255,-22.43,20240311,1915,31.85,20241114,3505,-27.96,20231220,1915,31.85,20241114,0.49,N,036580,500,183 억,,42146,N,N,5,N,00,N
20241121,110431,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2520,-155,5,-5.79,3570127960,1403438,27.78,2670,2700,2420,3475,1875,2675,2543.84,0.11,0,26748,3065,2870,2480,2285,1895,2967,2382,184,800,500,1870,5,1,36727943,926,-2.71,0.39,12,3.82,-931.00,6412.00,3505,20231220,-28.10,1915,20241114,31.59,3255,-22.58,20240311,1915,31.59,20241114,3505,-28.10,20231220,1915,31.59,20241114,0.49,N,036580,500,183 억,,42146,N,N,5,N,00,N
20241121,100436,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2520,-155,5,-5.79,2953037905,1158991,22.94,2670,2700,2420,3475,1875,2675,2547.93,0.11,0,34657,3065,2870,2480,2285,1895,2967,2382,184,800,500,1870,5,1,36727943,926,-2.71,0.39,12,3.16,-931.00,6412.00,3505,20231220,-28.10,1915,20241114,31.59,3255,-22.58,20240311,1915,31.59,20241114,3505,-28.10,20231220,1915,31.59,20241114,0.49,N,036580,500,183 억,,42146,N,N,5,N,00,N
20241121,090434,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2580,-95,5,-3.55,870710480,331637,6.57,2670,2700,2545,3475,1875,2675,2625.48,0.11,0,17464,3065,2870,2480,2285,1895,2967,2382,184,800,500,1870,5,1,36727943,948,-2.77,0.40,12,0.90,-931.00,6412.00,3505,20231220,-26.39,1915,20241114,34.73,3255,-20.74,20240311,1915,34.73,20241114,3505,-26.39,20231220,1915,34.73,20241114,0.49,N,036580,500,183 억,,42146,N,N,5,N,00,N
20241120,160430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2675,615,1,29.85,13104128380,5050930,26882.38,2100,2675,2090,2675,1445,2060,2594.40,0.17,0,-25401,2126,2092,2066,2032,2006,2080,2020,184,615,500,1440,5,1,36727943,982,-2.87,0.42,12,13.75,-931.00,6412.00,3505,20231220,-23.68,1915,20241114,39.69,3255,-17.82,20240311,1915,39.69,20241114,3505,-23.68,20231220,1915,39.69,20241114,0.49,N,036580,500,183 억,,60979,N,N,5,N,00,N
20241120,150438,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2675,615,1,29.85,13089426580,5045434,26853.13,2100,2675,2090,2675,1445,2060,2594.31,0.17,0,-25394,2126,2092,2066,2032,2006,2080,2020,184,615,500,1440,5,1,36727943,982,-2.87,0.42,12,13.74,-931.00,6412.00,3505,20231220,-23.68,1915,20241114,39.69,3255,-17.82,20240311,1915,39.69,20241114,3505,-23.68,20231220,1915,39.69,20241114,0.49,N,036580,500,183 억,,60979,N,N,0,N,00,N
20241120,140438,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2675,615,1,29.85,12810766480,4941262,26298.70,2100,2675,2090,2675,1445,2060,2592.61,0.17,0,-25394,2126,2092,2066,2032,2006,2080,2020,184,615,500,1440,5,1,36727943,982,-2.87,0.42,12,13.45,-931.00,6412.00,3505,20231220,-23.68,1915,20241114,39.69,3255,-17.82,20240311,1915,39.69,20241114,3505,-23.68,20231220,1915,39.69,20241114,0.49,N,036580,500,183 억,,60979,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 160429 57 100.00 KOSPI 음식료품 N N N N N 2565 -110 5 -4.11 4809069620 1892308 37.46 2670 2700 2420 3475 1875 2675 2541.29 0.11 0 14369 3065 2870 2480 2285 1895 2967 2382 184 800 500 1870 5 1 36727943 942 -2.76 0.40 12 5.15 -931.00 6412.00 3505 20231220 -26.82 1915 20241114 33.94 3255 -21.20 20240311 1915 33.94 20241114 3505 -26.82 20231220 1915 33.94 20241114 0.49 N 036580 500 183 억 42146 N N 5 N 00 N
3 20241121 150437 57 100.00 KOSPI 음식료품 N N N N N 2545 -130 5 -4.86 4613838445 1815994 35.95 2670 2700 2420 3475 1875 2675 2540.66 0.11 0 12835 3065 2870 2480 2285 1895 2967 2382 184 800 500 1870 5 1 36727943 935 -2.73 0.40 12 4.94 -931.00 6412.00 3505 20231220 -27.39 1915 20241114 32.90 3255 -21.81 20240311 1915 32.90 20241114 3505 -27.39 20231220 1915 32.90 20241114 0.49 N 036580 500 183 억 42146 N N 5 N 00 N
4 20241121 140437 57 100.00 KOSPI 음식료품 N N N N N 2520 -155 5 -5.79 4351590695 1711726 33.89 2670 2700 2420 3475 1875 2675 2542.22 0.11 0 17076 3065 2870 2480 2285 1895 2967 2382 184 800 500 1870 5 1 36727943 926 -2.71 0.39 12 4.66 -931.00 6412.00 3505 20231220 -28.10 1915 20241114 31.59 3255 -22.58 20240311 1915 31.59 20241114 3505 -28.10 20231220 1915 31.59 20241114 0.49 N 036580 500 183 억 42146 N N 5 N 00 N
5 20241121 130433 57 100.00 KOSPI 음식료품 N N N N N 2540 -135 5 -5.05 4089298970 1607913 31.83 2670 2700 2420 3475 1875 2675 2543.23 0.11 0 18651 3065 2870 2480 2285 1895 2967 2382 184 800 500 1870 5 1 36727943 933 -2.73 0.40 12 4.38 -931.00 6412.00 3505 20231220 -27.53 1915 20241114 32.64 3255 -21.97 20240311 1915 32.64 20241114 3505 -27.53 20231220 1915 32.64 20241114 0.49 N 036580 500 183 억 42146 N N 5 N 00 N
6 20241121 120432 57 100.00 KOSPI 음식료품 N N N N N 2525 -150 5 -5.61 3952480980 1553545 30.75 2670 2700 2420 3475 1875 2675 2544.16 0.11 0 18239 3065 2870 2480 2285 1895 2967 2382 184 800 500 1870 5 1 36727943 927 -2.71 0.39 12 4.23 -931.00 6412.00 3505 20231220 -27.96 1915 20241114 31.85 3255 -22.43 20240311 1915 31.85 20241114 3505 -27.96 20231220 1915 31.85 20241114 0.49 N 036580 500 183 억 42146 N N 5 N 00 N
7 20241121 110431 57 100.00 KOSPI 음식료품 N N N N N 2520 -155 5 -5.79 3570127960 1403438 27.78 2670 2700 2420 3475 1875 2675 2543.84 0.11 0 26748 3065 2870 2480 2285 1895 2967 2382 184 800 500 1870 5 1 36727943 926 -2.71 0.39 12 3.82 -931.00 6412.00 3505 20231220 -28.10 1915 20241114 31.59 3255 -22.58 20240311 1915 31.59 20241114 3505 -28.10 20231220 1915 31.59 20241114 0.49 N 036580 500 183 억 42146 N N 5 N 00 N
8 20241121 100436 57 100.00 KOSPI 음식료품 N N N N N 2520 -155 5 -5.79 2953037905 1158991 22.94 2670 2700 2420 3475 1875 2675 2547.93 0.11 0 34657 3065 2870 2480 2285 1895 2967 2382 184 800 500 1870 5 1 36727943 926 -2.71 0.39 12 3.16 -931.00 6412.00 3505 20231220 -28.10 1915 20241114 31.59 3255 -22.58 20240311 1915 31.59 20241114 3505 -28.10 20231220 1915 31.59 20241114 0.49 N 036580 500 183 억 42146 N N 5 N 00 N
9 20241121 090434 57 100.00 KOSPI 음식료품 N N N N N 2580 -95 5 -3.55 870710480 331637 6.57 2670 2700 2545 3475 1875 2675 2625.48 0.11 0 17464 3065 2870 2480 2285 1895 2967 2382 184 800 500 1870 5 1 36727943 948 -2.77 0.40 12 0.90 -931.00 6412.00 3505 20231220 -26.39 1915 20241114 34.73 3255 -20.74 20240311 1915 34.73 20241114 3505 -26.39 20231220 1915 34.73 20241114 0.49 N 036580 500 183 억 42146 N N 5 N 00 N
10 20241120 160430 57 100.00 KOSPI 음식료품 N N N N N 2675 615 1 29.85 13104128380 5050930 26882.38 2100 2675 2090 2675 1445 2060 2594.40 0.17 0 -25401 2126 2092 2066 2032 2006 2080 2020 184 615 500 1440 5 1 36727943 982 -2.87 0.42 12 13.75 -931.00 6412.00 3505 20231220 -23.68 1915 20241114 39.69 3255 -17.82 20240311 1915 39.69 20241114 3505 -23.68 20231220 1915 39.69 20241114 0.49 N 036580 500 183 억 60979 N N 5 N 00 N
11 20241120 150438 57 100.00 KOSPI 음식료품 N N N N N 2675 615 1 29.85 13089426580 5045434 26853.13 2100 2675 2090 2675 1445 2060 2594.31 0.17 0 -25394 2126 2092 2066 2032 2006 2080 2020 184 615 500 1440 5 1 36727943 982 -2.87 0.42 12 13.74 -931.00 6412.00 3505 20231220 -23.68 1915 20241114 39.69 3255 -17.82 20240311 1915 39.69 20241114 3505 -23.68 20231220 1915 39.69 20241114 0.49 N 036580 500 183 억 60979 N N 0 N 00 N
12 20241120 140438 57 100.00 KOSPI 음식료품 N N N N N 2675 615 1 29.85 12810766480 4941262 26298.70 2100 2675 2090 2675 1445 2060 2592.61 0.17 0 -25394 2126 2092 2066 2032 2006 2080 2020 184 615 500 1440 5 1 36727943 982 -2.87 0.42 12 13.45 -931.00 6412.00 3505 20231220 -23.68 1915 20241114 39.69 3255 -17.82 20240311 1915 39.69 20241114 3505 -23.68 20231220 1915 39.69 20241114 0.49 N 036580 500 183 억 60979 N N 0 N 00 N