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
136490/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
20241121,160823,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6190,-200,5,-3.13,433447560,69708,35.49,6390,6390,6160,8300,4480,6390,6218.05,12.71,0,8513,6903,6646,6343,6086,5783,6775,6215,119,1910,500,4720,10,1,23779604,1472,10.58,0.34,12,0.29,585.00,18088.00,8290,20240614,-25.33,5750,20241115,7.65,8290,-25.33,20240614,5750,7.65,20241115,8290,-25.33,20240614,5750,7.65,20241115,0.54,N,136490,500,118 억,,3022385,N,N,2,N,00,N
20241121,150841,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6200,-190,5,-2.97,430635500,69254,35.26,6390,6390,6160,8300,4480,6390,6218.20,12.71,0,8488,6903,6646,6343,6086,5783,6775,6215,119,1910,500,4720,10,1,23779604,1474,10.60,0.34,12,0.29,585.00,18088.00,8290,20240614,-25.21,5750,20241115,7.83,8290,-25.21,20240614,5750,7.83,20241115,8290,-25.21,20240614,5750,7.83,20241115,0.54,N,136490,500,118 억,,3022385,N,N,2,N,00,N
20241121,140841,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6230,-160,5,-2.50,285945500,45849,23.34,6390,6390,6170,8300,4480,6390,6236.68,12.71,0,6258,6903,6646,6343,6086,5783,6775,6215,119,1910,500,4720,10,1,23779604,1481,10.65,0.34,12,0.19,585.00,18088.00,8290,20240614,-24.85,5750,20241115,8.35,8290,-24.85,20240614,5750,8.35,20241115,8290,-24.85,20240614,5750,8.35,20241115,0.54,N,136490,500,118 억,,3022385,N,N,2,N,00,N
20241121,130832,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6230,-160,5,-2.50,254706850,40851,20.80,6390,6390,6170,8300,4480,6390,6235.02,12.71,0,8289,6903,6646,6343,6086,5783,6775,6215,119,1910,500,4720,10,1,23779604,1481,10.65,0.34,12,0.17,585.00,18088.00,8290,20240614,-24.85,5750,20241115,8.35,8290,-24.85,20240614,5750,8.35,20241115,8290,-24.85,20240614,5750,8.35,20241115,0.54,N,136490,500,118 억,,3022385,N,N,2,N,00,N
20241121,120833,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6230,-160,5,-2.50,243485300,39046,19.88,6390,6390,6170,8300,4480,6390,6235.86,12.71,0,8522,6903,6646,6343,6086,5783,6775,6215,119,1910,500,4720,10,1,23779604,1481,10.65,0.34,12,0.16,585.00,18088.00,8290,20240614,-24.85,5750,20241115,8.35,8290,-24.85,20240614,5750,8.35,20241115,8290,-24.85,20240614,5750,8.35,20241115,0.54,N,136490,500,118 억,,3022385,N,N,2,N,00,N
20241121,110835,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6210,-180,5,-2.82,238818000,38295,19.49,6390,6390,6170,8300,4480,6390,6236.27,12.71,0,8670,6903,6646,6343,6086,5783,6775,6215,119,1910,500,4720,10,1,23779604,1477,10.62,0.34,12,0.16,585.00,18088.00,8290,20240614,-25.09,5750,20241115,8.00,8290,-25.09,20240614,5750,8.00,20241115,8290,-25.09,20240614,5750,8.00,20241115,0.54,N,136490,500,118 억,,3022385,N,N,2,N,00,N
20241121,100836,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6270,-120,5,-1.88,140780310,22496,11.45,6390,6390,6210,8300,4480,6390,6258.02,12.71,0,5175,6903,6646,6343,6086,5783,6775,6215,119,1910,500,4720,10,1,23779604,1491,10.72,0.35,12,0.09,585.00,18088.00,8290,20240614,-24.37,5750,20241115,9.04,8290,-24.37,20240614,5750,9.04,20241115,8290,-24.37,20240614,5750,9.04,20241115,0.54,N,136490,500,118 억,,3022385,N,N,2,N,00,N
20241121,090836,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6310,-80,5,-1.25,8578100,1352,0.69,6390,6390,6280,8300,4480,6390,6344.75,12.71,0,-15,6903,6646,6343,6086,5783,6775,6215,119,1910,500,4720,10,1,23779604,1500,10.79,0.35,12,0.01,585.00,18088.00,8290,20240614,-23.88,5750,20241115,9.74,8290,-23.88,20240614,5750,9.74,20241115,8290,-23.88,20240614,5750,9.74,20241115,0.54,N,136490,500,118 억,,3022385,N,N,2,N,00,N
20241120,160829,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6390,350,2,5.79,1247543090,196301,1106.30,6040,6600,6040,7850,4230,6040,6355.26,12.73,0,-2699,6133,6086,6033,5986,5933,6060,5960,119,1810,500,4460,10,1,23779604,1520,10.92,0.35,12,0.83,585.00,18088.00,8290,20240614,-22.92,5750,20241115,11.13,8290,-22.92,20240614,5750,11.13,20241115,8290,-22.92,20240614,5750,11.13,20241115,0.55,N,136490,500,118 억,,3026418,N,N,2,N,00,N
20241120,150839,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6360,320,2,5.30,1171608660,184418,1039.33,6040,6600,6040,7850,4230,6040,6353.01,12.73,0,-2280,6133,6086,6033,5986,5933,6060,5960,119,1810,500,4460,10,1,23779604,1512,10.87,0.35,12,0.78,585.00,18088.00,8290,20240614,-23.28,5750,20241115,10.61,8290,-23.28,20240614,5750,10.61,20241115,8290,-23.28,20240614,5750,10.61,20241115,0.55,N,136490,500,118 억,,3026418,N,N,0,N,00,N
20241120,140842,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6420,380,2,6.29,1075742010,169534,955.44,6040,6600,6040,7850,4230,6040,6345.29,12.73,0,3038,6133,6086,6033,5986,5933,6060,5960,119,1810,500,4460,10,1,23779604,1527,10.97,0.35,12,0.71,585.00,18088.00,8290,20240614,-22.56,5750,20241115,11.65,8290,-22.56,20240614,5750,11.65,20241115,8290,-22.56,20240614,5750,11.65,20241115,0.55,N,136490,500,118 억,,3026418,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 160823 57 100.00 KOSPI 음식료품 N N N N N 6190 -200 5 -3.13 433447560 69708 35.49 6390 6390 6160 8300 4480 6390 6218.05 12.71 0 8513 6903 6646 6343 6086 5783 6775 6215 119 1910 500 4720 10 1 23779604 1472 10.58 0.34 12 0.29 585.00 18088.00 8290 20240614 -25.33 5750 20241115 7.65 8290 -25.33 20240614 5750 7.65 20241115 8290 -25.33 20240614 5750 7.65 20241115 0.54 N 136490 500 118 억 3022385 N N 2 N 00 N
3 20241121 150841 57 100.00 KOSPI 음식료품 N N N N N 6200 -190 5 -2.97 430635500 69254 35.26 6390 6390 6160 8300 4480 6390 6218.20 12.71 0 8488 6903 6646 6343 6086 5783 6775 6215 119 1910 500 4720 10 1 23779604 1474 10.60 0.34 12 0.29 585.00 18088.00 8290 20240614 -25.21 5750 20241115 7.83 8290 -25.21 20240614 5750 7.83 20241115 8290 -25.21 20240614 5750 7.83 20241115 0.54 N 136490 500 118 억 3022385 N N 2 N 00 N
4 20241121 140841 57 100.00 KOSPI 음식료품 N N N N N 6230 -160 5 -2.50 285945500 45849 23.34 6390 6390 6170 8300 4480 6390 6236.68 12.71 0 6258 6903 6646 6343 6086 5783 6775 6215 119 1910 500 4720 10 1 23779604 1481 10.65 0.34 12 0.19 585.00 18088.00 8290 20240614 -24.85 5750 20241115 8.35 8290 -24.85 20240614 5750 8.35 20241115 8290 -24.85 20240614 5750 8.35 20241115 0.54 N 136490 500 118 억 3022385 N N 2 N 00 N
5 20241121 130832 57 100.00 KOSPI 음식료품 N N N N N 6230 -160 5 -2.50 254706850 40851 20.80 6390 6390 6170 8300 4480 6390 6235.02 12.71 0 8289 6903 6646 6343 6086 5783 6775 6215 119 1910 500 4720 10 1 23779604 1481 10.65 0.34 12 0.17 585.00 18088.00 8290 20240614 -24.85 5750 20241115 8.35 8290 -24.85 20240614 5750 8.35 20241115 8290 -24.85 20240614 5750 8.35 20241115 0.54 N 136490 500 118 억 3022385 N N 2 N 00 N
6 20241121 120833 57 100.00 KOSPI 음식료품 N N N N N 6230 -160 5 -2.50 243485300 39046 19.88 6390 6390 6170 8300 4480 6390 6235.86 12.71 0 8522 6903 6646 6343 6086 5783 6775 6215 119 1910 500 4720 10 1 23779604 1481 10.65 0.34 12 0.16 585.00 18088.00 8290 20240614 -24.85 5750 20241115 8.35 8290 -24.85 20240614 5750 8.35 20241115 8290 -24.85 20240614 5750 8.35 20241115 0.54 N 136490 500 118 억 3022385 N N 2 N 00 N
7 20241121 110835 57 100.00 KOSPI 음식료품 N N N N N 6210 -180 5 -2.82 238818000 38295 19.49 6390 6390 6170 8300 4480 6390 6236.27 12.71 0 8670 6903 6646 6343 6086 5783 6775 6215 119 1910 500 4720 10 1 23779604 1477 10.62 0.34 12 0.16 585.00 18088.00 8290 20240614 -25.09 5750 20241115 8.00 8290 -25.09 20240614 5750 8.00 20241115 8290 -25.09 20240614 5750 8.00 20241115 0.54 N 136490 500 118 억 3022385 N N 2 N 00 N
8 20241121 100836 57 100.00 KOSPI 음식료품 N N N N N 6270 -120 5 -1.88 140780310 22496 11.45 6390 6390 6210 8300 4480 6390 6258.02 12.71 0 5175 6903 6646 6343 6086 5783 6775 6215 119 1910 500 4720 10 1 23779604 1491 10.72 0.35 12 0.09 585.00 18088.00 8290 20240614 -24.37 5750 20241115 9.04 8290 -24.37 20240614 5750 9.04 20241115 8290 -24.37 20240614 5750 9.04 20241115 0.54 N 136490 500 118 억 3022385 N N 2 N 00 N
9 20241121 090836 57 100.00 KOSPI 음식료품 N N N N N 6310 -80 5 -1.25 8578100 1352 0.69 6390 6390 6280 8300 4480 6390 6344.75 12.71 0 -15 6903 6646 6343 6086 5783 6775 6215 119 1910 500 4720 10 1 23779604 1500 10.79 0.35 12 0.01 585.00 18088.00 8290 20240614 -23.88 5750 20241115 9.74 8290 -23.88 20240614 5750 9.74 20241115 8290 -23.88 20240614 5750 9.74 20241115 0.54 N 136490 500 118 억 3022385 N N 2 N 00 N
10 20241120 160829 57 100.00 KOSPI 음식료품 N N N N N 6390 350 2 5.79 1247543090 196301 1106.30 6040 6600 6040 7850 4230 6040 6355.26 12.73 0 -2699 6133 6086 6033 5986 5933 6060 5960 119 1810 500 4460 10 1 23779604 1520 10.92 0.35 12 0.83 585.00 18088.00 8290 20240614 -22.92 5750 20241115 11.13 8290 -22.92 20240614 5750 11.13 20241115 8290 -22.92 20240614 5750 11.13 20241115 0.55 N 136490 500 118 억 3026418 N N 2 N 00 N
11 20241120 150839 57 100.00 KOSPI 음식료품 N N N N N 6360 320 2 5.30 1171608660 184418 1039.33 6040 6600 6040 7850 4230 6040 6353.01 12.73 0 -2280 6133 6086 6033 5986 5933 6060 5960 119 1810 500 4460 10 1 23779604 1512 10.87 0.35 12 0.78 585.00 18088.00 8290 20240614 -23.28 5750 20241115 10.61 8290 -23.28 20240614 5750 10.61 20241115 8290 -23.28 20240614 5750 10.61 20241115 0.55 N 136490 500 118 억 3026418 N N 0 N 00 N
12 20241120 140842 57 100.00 KOSPI 음식료품 N N N N N 6420 380 2 6.29 1075742010 169534 955.44 6040 6600 6040 7850 4230 6040 6345.29 12.73 0 3038 6133 6086 6033 5986 5933 6060 5960 119 1810 500 4460 10 1 23779604 1527 10.97 0.35 12 0.71 585.00 18088.00 8290 20240614 -22.56 5750 20241115 11.65 8290 -22.56 20240614 5750 11.65 20241115 8290 -22.56 20240614 5750 11.65 20241115 0.55 N 136490 500 118 억 3026418 N N 0 N 00 N