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
145990/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
20241121,160835,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49500,300,2,0.61,157301300,3185,52.20,49050,49600,49050,63900,34450,49200,49388.42,5.18,0,-149,50133,49666,49383,48916,48633,49900,49150,516,14700,5000,35420,50,1,10313449,5105,4.95,0.35,12,0.03,10004.00,140047.00,64800,20240617,-23.61,41300,20240805,19.85,64800,-23.61,20240617,41300,19.85,20240805,64800,-23.61,20240617,41300,19.85,20240805,0.46,N,145990,5000,515 억,,533750,N,N,4,N,00,N
20241121,150854,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49350,150,2,0.30,144293700,2922,47.89,49050,49600,49050,63900,34450,49200,49382.14,5.18,0,-59,50133,49666,49383,48916,48633,49900,49150,516,14700,5000,35420,50,1,10313449,5090,4.93,0.35,12,0.03,10004.00,140047.00,64800,20240617,-23.84,41300,20240805,19.49,64800,-23.84,20240617,41300,19.49,20240805,64800,-23.84,20240617,41300,19.49,20240805,0.46,N,145990,5000,515 억,,533750,N,N,10,N,00,N
20241121,140853,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49600,400,2,0.81,130851050,2650,43.43,49050,49600,49050,63900,34450,49200,49378.09,5.18,0,88,50133,49666,49383,48916,48633,49900,49150,516,14700,5000,35420,50,1,10313449,5115,4.96,0.35,12,0.03,10004.00,140047.00,64800,20240617,-23.46,41300,20240805,20.10,64800,-23.46,20240617,41300,20.10,20240805,64800,-23.46,20240617,41300,20.10,20240805,0.46,N,145990,5000,515 억,,533750,N,N,10,N,00,N
20241121,130845,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49600,400,2,0.81,112041650,2270,37.20,49050,49600,49050,63900,34450,49200,49357.90,5.18,0,137,50133,49666,49383,48916,48633,49900,49150,516,14700,5000,35420,50,1,10313449,5115,4.96,0.35,12,0.02,10004.00,140047.00,64800,20240617,-23.46,41300,20240805,20.10,64800,-23.46,20240617,41300,20.10,20240805,64800,-23.46,20240617,41300,20.10,20240805,0.46,N,145990,5000,515 억,,533750,N,N,10,N,00,N
20241121,120845,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49450,250,2,0.51,88830500,1801,29.51,49050,49500,49050,63900,34450,49200,49323.22,5.18,0,190,50133,49666,49383,48916,48633,49900,49150,516,14700,5000,35420,50,1,10313449,5100,4.94,0.35,12,0.02,10004.00,140047.00,64800,20240617,-23.69,41300,20240805,19.73,64800,-23.69,20240617,41300,19.73,20240805,64800,-23.69,20240617,41300,19.73,20240805,0.46,N,145990,5000,515 억,,533750,N,N,10,N,00,N
20241121,110848,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49500,300,2,0.61,80767900,1638,26.84,49050,49500,49050,63900,34450,49200,49309.19,5.18,0,248,50133,49666,49383,48916,48633,49900,49150,516,14700,5000,35420,50,1,10313449,5105,4.95,0.35,12,0.02,10004.00,140047.00,64800,20240617,-23.61,41300,20240805,19.85,64800,-23.61,20240617,41300,19.85,20240805,64800,-23.61,20240617,41300,19.85,20240805,0.46,N,145990,5000,515 억,,533750,N,N,10,N,00,N
20241121,100848,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49450,250,2,0.51,64956000,1318,21.60,49050,49500,49050,63900,34450,49200,49284.08,5.18,0,266,50133,49666,49383,48916,48633,49900,49150,516,14700,5000,35420,50,1,10313449,5100,4.94,0.35,12,0.01,10004.00,140047.00,64800,20240617,-23.69,41300,20240805,19.73,64800,-23.69,20240617,41300,19.73,20240805,64800,-23.69,20240617,41300,19.73,20240805,0.46,N,145990,5000,515 억,,533750,N,N,10,N,00,N
20241121,090850,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49450,250,2,0.51,34059450,692,11.34,49050,49500,49050,63900,34450,49200,49219.00,5.18,0,297,50133,49666,49383,48916,48633,49900,49150,516,14700,5000,35420,50,1,10313449,5100,4.94,0.35,12,0.01,10004.00,140047.00,64800,20240617,-23.69,41300,20240805,19.73,64800,-23.69,20240617,41300,19.73,20240805,64800,-23.69,20240617,41300,19.73,20240805,0.46,N,145990,5000,515 억,,533750,N,N,10,N,00,N
20241120,160842,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49200,150,2,0.31,301997800,6100,124.67,49100,49850,49100,63700,34350,49050,49510.38,5.18,0,-240,49616,49332,49166,48882,48716,49275,48825,516,14650,5000,35310,50,1,10313449,5074,4.92,0.35,12,0.06,10004.00,140047.00,64800,20240617,-24.07,41300,20240805,19.13,64800,-24.07,20240617,41300,19.13,20240805,64800,-24.07,20240617,41300,19.13,20240805,0.48,N,145990,5000,515 억,,533776,N,N,10,N,00,N
20241120,150852,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49600,550,2,1.12,270374100,5458,111.55,49100,49850,49100,63700,34350,49050,49537.21,5.18,0,-307,49616,49332,49166,48882,48716,49275,48825,516,14650,5000,35310,50,1,10313449,5115,4.96,0.35,12,0.05,10004.00,140047.00,64800,20240617,-23.46,41300,20240805,20.10,64800,-23.46,20240617,41300,20.10,20240805,64800,-23.46,20240617,41300,20.10,20240805,0.48,N,145990,5000,515 억,,533776,N,N,20,N,00,N
20241120,140855,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49800,750,2,1.53,233626250,4718,96.42,49100,49850,49100,63700,34350,49050,49518.07,5.18,0,-246,49616,49332,49166,48882,48716,49275,48825,516,14650,5000,35310,50,1,10313449,5136,4.98,0.36,12,0.05,10004.00,140047.00,64800,20240617,-23.15,41300,20240805,20.58,64800,-23.15,20240617,41300,20.58,20240805,64800,-23.15,20240617,41300,20.58,20240805,0.48,N,145990,5000,515 억,,533776,N,N,20,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 160835 55 60.00 KOSPI 음식료품 N N N Y 60 N 49500 300 2 0.61 157301300 3185 52.20 49050 49600 49050 63900 34450 49200 49388.42 5.18 0 -149 50133 49666 49383 48916 48633 49900 49150 516 14700 5000 35420 50 1 10313449 5105 4.95 0.35 12 0.03 10004.00 140047.00 64800 20240617 -23.61 41300 20240805 19.85 64800 -23.61 20240617 41300 19.85 20240805 64800 -23.61 20240617 41300 19.85 20240805 0.46 N 145990 5000 515 억 533750 N N 4 N 00 N
3 20241121 150854 55 60.00 KOSPI 음식료품 N N N Y 60 N 49350 150 2 0.30 144293700 2922 47.89 49050 49600 49050 63900 34450 49200 49382.14 5.18 0 -59 50133 49666 49383 48916 48633 49900 49150 516 14700 5000 35420 50 1 10313449 5090 4.93 0.35 12 0.03 10004.00 140047.00 64800 20240617 -23.84 41300 20240805 19.49 64800 -23.84 20240617 41300 19.49 20240805 64800 -23.84 20240617 41300 19.49 20240805 0.46 N 145990 5000 515 억 533750 N N 10 N 00 N
4 20241121 140853 55 60.00 KOSPI 음식료품 N N N Y 60 N 49600 400 2 0.81 130851050 2650 43.43 49050 49600 49050 63900 34450 49200 49378.09 5.18 0 88 50133 49666 49383 48916 48633 49900 49150 516 14700 5000 35420 50 1 10313449 5115 4.96 0.35 12 0.03 10004.00 140047.00 64800 20240617 -23.46 41300 20240805 20.10 64800 -23.46 20240617 41300 20.10 20240805 64800 -23.46 20240617 41300 20.10 20240805 0.46 N 145990 5000 515 억 533750 N N 10 N 00 N
5 20241121 130845 55 60.00 KOSPI 음식료품 N N N Y 60 N 49600 400 2 0.81 112041650 2270 37.20 49050 49600 49050 63900 34450 49200 49357.90 5.18 0 137 50133 49666 49383 48916 48633 49900 49150 516 14700 5000 35420 50 1 10313449 5115 4.96 0.35 12 0.02 10004.00 140047.00 64800 20240617 -23.46 41300 20240805 20.10 64800 -23.46 20240617 41300 20.10 20240805 64800 -23.46 20240617 41300 20.10 20240805 0.46 N 145990 5000 515 억 533750 N N 10 N 00 N
6 20241121 120845 55 60.00 KOSPI 음식료품 N N N Y 60 N 49450 250 2 0.51 88830500 1801 29.51 49050 49500 49050 63900 34450 49200 49323.22 5.18 0 190 50133 49666 49383 48916 48633 49900 49150 516 14700 5000 35420 50 1 10313449 5100 4.94 0.35 12 0.02 10004.00 140047.00 64800 20240617 -23.69 41300 20240805 19.73 64800 -23.69 20240617 41300 19.73 20240805 64800 -23.69 20240617 41300 19.73 20240805 0.46 N 145990 5000 515 억 533750 N N 10 N 00 N
7 20241121 110848 55 60.00 KOSPI 음식료품 N N N Y 60 N 49500 300 2 0.61 80767900 1638 26.84 49050 49500 49050 63900 34450 49200 49309.19 5.18 0 248 50133 49666 49383 48916 48633 49900 49150 516 14700 5000 35420 50 1 10313449 5105 4.95 0.35 12 0.02 10004.00 140047.00 64800 20240617 -23.61 41300 20240805 19.85 64800 -23.61 20240617 41300 19.85 20240805 64800 -23.61 20240617 41300 19.85 20240805 0.46 N 145990 5000 515 억 533750 N N 10 N 00 N
8 20241121 100848 55 60.00 KOSPI 음식료품 N N N Y 60 N 49450 250 2 0.51 64956000 1318 21.60 49050 49500 49050 63900 34450 49200 49284.08 5.18 0 266 50133 49666 49383 48916 48633 49900 49150 516 14700 5000 35420 50 1 10313449 5100 4.94 0.35 12 0.01 10004.00 140047.00 64800 20240617 -23.69 41300 20240805 19.73 64800 -23.69 20240617 41300 19.73 20240805 64800 -23.69 20240617 41300 19.73 20240805 0.46 N 145990 5000 515 억 533750 N N 10 N 00 N
9 20241121 090850 55 60.00 KOSPI 음식료품 N N N Y 60 N 49450 250 2 0.51 34059450 692 11.34 49050 49500 49050 63900 34450 49200 49219.00 5.18 0 297 50133 49666 49383 48916 48633 49900 49150 516 14700 5000 35420 50 1 10313449 5100 4.94 0.35 12 0.01 10004.00 140047.00 64800 20240617 -23.69 41300 20240805 19.73 64800 -23.69 20240617 41300 19.73 20240805 64800 -23.69 20240617 41300 19.73 20240805 0.46 N 145990 5000 515 억 533750 N N 10 N 00 N
10 20241120 160842 55 60.00 KOSPI 음식료품 N N N Y 60 N 49200 150 2 0.31 301997800 6100 124.67 49100 49850 49100 63700 34350 49050 49510.38 5.18 0 -240 49616 49332 49166 48882 48716 49275 48825 516 14650 5000 35310 50 1 10313449 5074 4.92 0.35 12 0.06 10004.00 140047.00 64800 20240617 -24.07 41300 20240805 19.13 64800 -24.07 20240617 41300 19.13 20240805 64800 -24.07 20240617 41300 19.13 20240805 0.48 N 145990 5000 515 억 533776 N N 10 N 00 N
11 20241120 150852 55 60.00 KOSPI 음식료품 N N N Y 60 N 49600 550 2 1.12 270374100 5458 111.55 49100 49850 49100 63700 34350 49050 49537.21 5.18 0 -307 49616 49332 49166 48882 48716 49275 48825 516 14650 5000 35310 50 1 10313449 5115 4.96 0.35 12 0.05 10004.00 140047.00 64800 20240617 -23.46 41300 20240805 20.10 64800 -23.46 20240617 41300 20.10 20240805 64800 -23.46 20240617 41300 20.10 20240805 0.48 N 145990 5000 515 억 533776 N N 20 N 00 N
12 20241120 140855 55 60.00 KOSPI 음식료품 N N N Y 60 N 49800 750 2 1.53 233626250 4718 96.42 49100 49850 49100 63700 34350 49050 49518.07 5.18 0 -246 49616 49332 49166 48882 48716 49275 48825 516 14650 5000 35310 50 1 10313449 5136 4.98 0.36 12 0.05 10004.00 140047.00 64800 20240617 -23.15 41300 20240805 20.58 64800 -23.15 20240617 41300 20.58 20240805 64800 -23.15 20240617 41300 20.58 20240805 0.48 N 145990 5000 515 억 533776 N N 20 N 00 N