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
248170/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
20241121,161013,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26200,-300,5,-1.13,297589450,11318,108.47,26500,26500,26050,34450,18550,26500,26293.51,4.32,0,-1319,27000,26750,26250,26000,25500,26875,26125,23,7950,500,19080,50,1,4568286,1197,11.48,0.51,12,0.25,2283.00,51784.00,45500,20240620,-42.42,24750,20241115,5.86,45500,-42.42,20240620,24750,5.86,20241115,45500,-42.42,20240620,24750,5.86,20241115,2.46,N,248170,500,22 억,,197226,N,N,0,N,00,N
20241121,151034,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26150,-350,5,-1.32,271398800,10320,98.91,26500,26500,26050,34450,18550,26500,26298.33,4.32,0,-1207,27000,26750,26250,26000,25500,26875,26125,23,7950,500,19080,50,1,4568286,1195,11.45,0.50,12,0.23,2283.00,51784.00,45500,20240620,-42.53,24750,20241115,5.66,45500,-42.53,20240620,24750,5.66,20241115,45500,-42.53,20240620,24750,5.66,20241115,2.46,N,248170,500,22 억,,197226,N,N,0,N,00,N
20241121,141030,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26150,-350,5,-1.32,205502900,7799,74.75,26500,26500,26150,34450,18550,26500,26349.90,4.32,0,-1318,27000,26750,26250,26000,25500,26875,26125,23,7950,500,19080,50,1,4568286,1195,11.45,0.50,12,0.17,2283.00,51784.00,45500,20240620,-42.53,24750,20241115,5.66,45500,-42.53,20240620,24750,5.66,20241115,45500,-42.53,20240620,24750,5.66,20241115,2.46,N,248170,500,22 억,,197226,N,N,0,N,00,N
20241121,131023,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26300,-200,5,-0.75,159755900,6057,58.05,26500,26500,26200,34450,18550,26500,26375.42,4.32,0,-723,27000,26750,26250,26000,25500,26875,26125,23,7950,500,19080,50,1,4568286,1201,11.52,0.51,12,0.13,2283.00,51784.00,45500,20240620,-42.20,24750,20241115,6.26,45500,-42.20,20240620,24750,6.26,20241115,45500,-42.20,20240620,24750,6.26,20241115,2.46,N,248170,500,22 억,,197226,N,N,0,N,00,N
20241121,121025,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26350,-150,5,-0.57,144229950,5466,52.39,26500,26500,26200,34450,18550,26500,26386.75,4.32,0,-642,27000,26750,26250,26000,25500,26875,26125,23,7950,500,19080,50,1,4568286,1204,11.54,0.51,12,0.12,2283.00,51784.00,45500,20240620,-42.09,24750,20241115,6.46,45500,-42.09,20240620,24750,6.46,20241115,45500,-42.09,20240620,24750,6.46,20241115,2.46,N,248170,500,22 억,,197226,N,N,0,N,00,N
20241121,111028,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26350,-150,5,-0.57,119866300,4541,43.52,26500,26500,26200,34450,18550,26500,26396.45,4.32,0,-195,27000,26750,26250,26000,25500,26875,26125,23,7950,500,19080,50,1,4568286,1204,11.54,0.51,12,0.10,2283.00,51784.00,45500,20240620,-42.09,24750,20241115,6.46,45500,-42.09,20240620,24750,6.46,20241115,45500,-42.09,20240620,24750,6.46,20241115,2.46,N,248170,500,22 억,,197226,N,N,0,N,00,N
20241121,101027,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26500,0,3,0.00,87321750,3310,31.72,26500,26500,26200,34450,18550,26500,26381.19,4.32,0,-149,27000,26750,26250,26000,25500,26875,26125,23,7950,500,19080,50,1,4568286,1211,11.61,0.51,12,0.07,2283.00,51784.00,45500,20240620,-41.76,24750,20241115,7.07,45500,-41.76,20240620,24750,7.07,20241115,45500,-41.76,20240620,24750,7.07,20241115,2.46,N,248170,500,22 억,,197226,N,N,0,N,00,N
20241121,091029,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26450,-50,5,-0.19,3282700,124,1.19,26500,26500,26400,34450,18550,26500,26473.39,4.32,0,-14,27000,26750,26250,26000,25500,26875,26125,23,7950,500,19080,50,1,4568286,1208,11.59,0.51,12,0.00,2283.00,51784.00,45500,20240620,-41.87,24750,20241115,6.87,45500,-41.87,20240620,24750,6.87,20241115,45500,-41.87,20240620,24750,6.87,20241115,2.46,N,248170,500,22 억,,197226,N,N,0,N,00,N
20241120,161020,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26500,700,2,2.71,273292000,10403,97.56,25900,26500,25750,33500,18100,25800,26270.28,4.31,0,447,26366,26082,25916,25632,25466,26000,25550,23,7700,500,18570,50,1,4568286,1211,11.61,0.51,12,0.23,2283.00,51784.00,45500,20240620,-41.76,24750,20241115,7.07,45500,-41.76,20240620,24750,7.07,20241115,45500,-41.76,20240620,24750,7.07,20241115,2.45,N,248170,500,22 억,,196751,N,N,0,N,00,N
20241120,151033,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26400,600,2,2.33,203507150,7764,72.81,25900,26450,25750,33500,18100,25800,26211.64,4.31,0,-558,26366,26082,25916,25632,25466,26000,25550,23,7700,500,18570,50,1,4568286,1206,11.56,0.51,12,0.17,2283.00,51784.00,45500,20240620,-41.98,24750,20241115,6.67,45500,-41.98,20240620,24750,6.67,20241115,45500,-41.98,20240620,24750,6.67,20241115,2.45,N,248170,500,22 억,,196751,N,N,0,N,00,N
20241120,141035,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26450,650,2,2.52,178597450,6821,63.97,25900,26450,25750,33500,18100,25800,26183.47,4.31,0,-484,26366,26082,25916,25632,25466,26000,25550,23,7700,500,18570,50,1,4568286,1208,11.59,0.51,12,0.15,2283.00,51784.00,45500,20240620,-41.87,24750,20241115,6.87,45500,-41.87,20240620,24750,6.87,20241115,45500,-41.87,20240620,24750,6.87,20241115,2.45,N,248170,500,22 억,,196751,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 161013 55 60.00 KOSPI 음식료품 N N N Y 60 N 26200 -300 5 -1.13 297589450 11318 108.47 26500 26500 26050 34450 18550 26500 26293.51 4.32 0 -1319 27000 26750 26250 26000 25500 26875 26125 23 7950 500 19080 50 1 4568286 1197 11.48 0.51 12 0.25 2283.00 51784.00 45500 20240620 -42.42 24750 20241115 5.86 45500 -42.42 20240620 24750 5.86 20241115 45500 -42.42 20240620 24750 5.86 20241115 2.46 N 248170 500 22 억 197226 N N 0 N 00 N
3 20241121 151034 55 60.00 KOSPI 음식료품 N N N Y 60 N 26150 -350 5 -1.32 271398800 10320 98.91 26500 26500 26050 34450 18550 26500 26298.33 4.32 0 -1207 27000 26750 26250 26000 25500 26875 26125 23 7950 500 19080 50 1 4568286 1195 11.45 0.50 12 0.23 2283.00 51784.00 45500 20240620 -42.53 24750 20241115 5.66 45500 -42.53 20240620 24750 5.66 20241115 45500 -42.53 20240620 24750 5.66 20241115 2.46 N 248170 500 22 억 197226 N N 0 N 00 N
4 20241121 141030 55 60.00 KOSPI 음식료품 N N N Y 60 N 26150 -350 5 -1.32 205502900 7799 74.75 26500 26500 26150 34450 18550 26500 26349.90 4.32 0 -1318 27000 26750 26250 26000 25500 26875 26125 23 7950 500 19080 50 1 4568286 1195 11.45 0.50 12 0.17 2283.00 51784.00 45500 20240620 -42.53 24750 20241115 5.66 45500 -42.53 20240620 24750 5.66 20241115 45500 -42.53 20240620 24750 5.66 20241115 2.46 N 248170 500 22 억 197226 N N 0 N 00 N
5 20241121 131023 55 60.00 KOSPI 음식료품 N N N Y 60 N 26300 -200 5 -0.75 159755900 6057 58.05 26500 26500 26200 34450 18550 26500 26375.42 4.32 0 -723 27000 26750 26250 26000 25500 26875 26125 23 7950 500 19080 50 1 4568286 1201 11.52 0.51 12 0.13 2283.00 51784.00 45500 20240620 -42.20 24750 20241115 6.26 45500 -42.20 20240620 24750 6.26 20241115 45500 -42.20 20240620 24750 6.26 20241115 2.46 N 248170 500 22 억 197226 N N 0 N 00 N
6 20241121 121025 55 60.00 KOSPI 음식료품 N N N Y 60 N 26350 -150 5 -0.57 144229950 5466 52.39 26500 26500 26200 34450 18550 26500 26386.75 4.32 0 -642 27000 26750 26250 26000 25500 26875 26125 23 7950 500 19080 50 1 4568286 1204 11.54 0.51 12 0.12 2283.00 51784.00 45500 20240620 -42.09 24750 20241115 6.46 45500 -42.09 20240620 24750 6.46 20241115 45500 -42.09 20240620 24750 6.46 20241115 2.46 N 248170 500 22 억 197226 N N 0 N 00 N
7 20241121 111028 55 60.00 KOSPI 음식료품 N N N Y 60 N 26350 -150 5 -0.57 119866300 4541 43.52 26500 26500 26200 34450 18550 26500 26396.45 4.32 0 -195 27000 26750 26250 26000 25500 26875 26125 23 7950 500 19080 50 1 4568286 1204 11.54 0.51 12 0.10 2283.00 51784.00 45500 20240620 -42.09 24750 20241115 6.46 45500 -42.09 20240620 24750 6.46 20241115 45500 -42.09 20240620 24750 6.46 20241115 2.46 N 248170 500 22 억 197226 N N 0 N 00 N
8 20241121 101027 55 60.00 KOSPI 음식료품 N N N Y 60 N 26500 0 3 0.00 87321750 3310 31.72 26500 26500 26200 34450 18550 26500 26381.19 4.32 0 -149 27000 26750 26250 26000 25500 26875 26125 23 7950 500 19080 50 1 4568286 1211 11.61 0.51 12 0.07 2283.00 51784.00 45500 20240620 -41.76 24750 20241115 7.07 45500 -41.76 20240620 24750 7.07 20241115 45500 -41.76 20240620 24750 7.07 20241115 2.46 N 248170 500 22 억 197226 N N 0 N 00 N
9 20241121 091029 55 60.00 KOSPI 음식료품 N N N Y 60 N 26450 -50 5 -0.19 3282700 124 1.19 26500 26500 26400 34450 18550 26500 26473.39 4.32 0 -14 27000 26750 26250 26000 25500 26875 26125 23 7950 500 19080 50 1 4568286 1208 11.59 0.51 12 0.00 2283.00 51784.00 45500 20240620 -41.87 24750 20241115 6.87 45500 -41.87 20240620 24750 6.87 20241115 45500 -41.87 20240620 24750 6.87 20241115 2.46 N 248170 500 22 억 197226 N N 0 N 00 N
10 20241120 161020 55 60.00 KOSPI 음식료품 N N N Y 60 N 26500 700 2 2.71 273292000 10403 97.56 25900 26500 25750 33500 18100 25800 26270.28 4.31 0 447 26366 26082 25916 25632 25466 26000 25550 23 7700 500 18570 50 1 4568286 1211 11.61 0.51 12 0.23 2283.00 51784.00 45500 20240620 -41.76 24750 20241115 7.07 45500 -41.76 20240620 24750 7.07 20241115 45500 -41.76 20240620 24750 7.07 20241115 2.45 N 248170 500 22 억 196751 N N 0 N 00 N
11 20241120 151033 55 60.00 KOSPI 음식료품 N N N Y 60 N 26400 600 2 2.33 203507150 7764 72.81 25900 26450 25750 33500 18100 25800 26211.64 4.31 0 -558 26366 26082 25916 25632 25466 26000 25550 23 7700 500 18570 50 1 4568286 1206 11.56 0.51 12 0.17 2283.00 51784.00 45500 20240620 -41.98 24750 20241115 6.67 45500 -41.98 20240620 24750 6.67 20241115 45500 -41.98 20240620 24750 6.67 20241115 2.45 N 248170 500 22 억 196751 N N 0 N 00 N
12 20241120 141035 55 60.00 KOSPI 음식료품 N N N Y 60 N 26450 650 2 2.52 178597450 6821 63.97 25900 26450 25750 33500 18100 25800 26183.47 4.31 0 -484 26366 26082 25916 25632 25466 26000 25550 23 7700 500 18570 50 1 4568286 1208 11.59 0.51 12 0.15 2283.00 51784.00 45500 20240620 -41.87 24750 20241115 6.87 45500 -41.87 20240620 24750 6.87 20241115 45500 -41.87 20240620 24750 6.87 20241115 2.45 N 248170 500 22 억 196751 N N 0 N 00 N