ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001680/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
20241128,160126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20800,0,3,0.00,1486868400,71408,68.92,20800,21000,20650,27000,14600,20800,20825.83,19.41,0,3592,21166,20982,20666,20482,20166,21075,20575,346,6200,1000,15800,50,1,34648025,7207,11.17,0.57,12,0.21,1862.00,36679.00,30900,20240617,-32.69,18160,20240119,14.54,30900,-32.69,20240617,18160,14.54,20240119,30900,-32.69,20240617,18160,14.54,20240119,0.48,N,001680,1000,346 억,,6724090,N,N,21,N,00,N
20241128,150128,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20750,-50,5,-0.24,1196958400,57469,55.47,20800,21000,20650,27000,14600,20800,20827.90,19.41,0,3147,21166,20982,20666,20482,20166,21075,20575,346,6200,1000,15800,50,1,34648025,7189,11.14,0.57,12,0.17,1862.00,36679.00,30900,20240617,-32.85,18160,20240119,14.26,30900,-32.85,20240617,18160,14.26,20240119,30900,-32.85,20240617,18160,14.26,20240119,0.48,N,001680,1000,346 억,,6724090,N,N,129,N,00,N
20241128,140126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20850,50,2,0.24,1129621050,54228,52.34,20800,21000,20650,27000,14600,20800,20830.96,19.41,0,4026,21166,20982,20666,20482,20166,21075,20575,346,6200,1000,15800,50,1,34648025,7224,11.20,0.57,12,0.16,1862.00,36679.00,30900,20240617,-32.52,18160,20240119,14.81,30900,-32.52,20240617,18160,14.81,20240119,30900,-32.52,20240617,18160,14.81,20240119,0.48,N,001680,1000,346 억,,6724090,N,N,129,N,00,N
20241128,130127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20850,50,2,0.24,1049499450,50378,48.62,20800,21000,20650,27000,14600,20800,20832.50,19.41,0,4239,21166,20982,20666,20482,20166,21075,20575,346,6200,1000,15800,50,1,34648025,7224,11.20,0.57,12,0.15,1862.00,36679.00,30900,20240617,-32.52,18160,20240119,14.81,30900,-32.52,20240617,18160,14.81,20240119,30900,-32.52,20240617,18160,14.81,20240119,0.48,N,001680,1000,346 억,,6724090,N,N,129,N,00,N
20241128,120128,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20800,0,3,0.00,953668850,45777,44.18,20800,21000,20650,27000,14600,20800,20832.93,19.41,0,4789,21166,20982,20666,20482,20166,21075,20575,346,6200,1000,15800,50,1,34648025,7207,11.17,0.57,12,0.13,1862.00,36679.00,30900,20240617,-32.69,18160,20240119,14.54,30900,-32.69,20240617,18160,14.54,20240119,30900,-32.69,20240617,18160,14.54,20240119,0.48,N,001680,1000,346 억,,6724090,N,N,129,N,00,N
20241128,110127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20800,0,3,0.00,877111400,42091,40.62,20800,21000,20650,27000,14600,20800,20838.46,19.41,0,4787,21166,20982,20666,20482,20166,21075,20575,346,6200,1000,15800,50,1,34648025,7207,11.17,0.57,12,0.12,1862.00,36679.00,30900,20240617,-32.69,18160,20240119,14.54,30900,-32.69,20240617,18160,14.54,20240119,30900,-32.69,20240617,18160,14.54,20240119,0.48,N,001680,1000,346 억,,6724090,N,N,129,N,00,N
20241128,100127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20800,0,3,0.00,524144700,25144,24.27,20800,21000,20650,27000,14600,20800,20845.72,19.41,0,-1218,21166,20982,20666,20482,20166,21075,20575,346,6200,1000,15800,50,1,34648025,7207,11.17,0.57,12,0.07,1862.00,36679.00,30900,20240617,-32.69,18160,20240119,14.54,30900,-32.69,20240617,18160,14.54,20240119,30900,-32.69,20240617,18160,14.54,20240119,0.48,N,001680,1000,346 억,,6724090,N,N,129,N,00,N
20241128,090127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20800,0,3,0.00,39968000,1927,1.86,20800,20800,20700,27000,14600,20800,20740.99,19.41,0,-1449,21166,20982,20666,20482,20166,21075,20575,346,6200,1000,15800,50,1,34648025,7207,11.17,0.57,12,0.01,1862.00,36679.00,30900,20240617,-32.69,18160,20240119,14.54,30900,-32.69,20240617,18160,14.54,20240119,30900,-32.69,20240617,18160,14.54,20240119,0.48,N,001680,1000,346 억,,6724090,N,N,129,N,00,N
20241127,160126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20800,300,2,1.46,2135345750,103367,111.20,20550,20850,20350,26650,14350,20500,20657.08,19.45,0,-11567,20926,20712,20336,20122,19746,20820,20230,346,6150,1000,15580,50,1,34648025,7207,11.17,0.57,12,0.30,1862.00,36679.00,30900,20240617,-32.69,18160,20240119,14.54,30900,-32.69,20240617,18160,14.54,20240119,30900,-32.69,20240617,18160,14.54,20240119,0.46,N,001680,1000,346 억,,6738295,N,N,129,N,00,N
20241127,150127,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20750,250,2,1.22,2011880600,97423,104.81,20550,20850,20350,26650,14350,20500,20650.98,19.45,0,-12265,20926,20712,20336,20122,19746,20820,20230,346,6150,1000,15580,50,1,34648025,7189,11.14,0.57,12,0.28,1862.00,36679.00,30900,20240617,-32.85,18160,20240119,14.26,30900,-32.85,20240617,18160,14.26,20240119,30900,-32.85,20240617,18160,14.26,20240119,0.46,N,001680,1000,346 억,,6738295,N,N,273,N,00,N
20241127,140126,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,20800,300,2,1.46,1854496250,89852,96.66,20550,20850,20350,26650,14350,20500,20639.45,19.45,0,-10881,20926,20712,20336,20122,19746,20820,20230,346,6150,1000,15580,50,1,34648025,7207,11.17,0.57,12,0.26,1862.00,36679.00,30900,20240617,-32.69,18160,20240119,14.54,30900,-32.69,20240617,18160,14.54,20240119,30900,-32.69,20240617,18160,14.54,20240119,0.46,N,001680,1000,346 억,,6738295,N,N,273,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 20241128 160126 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20800 0 3 0.00 1486868400 71408 68.92 20800 21000 20650 27000 14600 20800 20825.83 19.41 0 3592 21166 20982 20666 20482 20166 21075 20575 346 6200 1000 15800 50 1 34648025 7207 11.17 0.57 12 0.21 1862.00 36679.00 30900 20240617 -32.69 18160 20240119 14.54 30900 -32.69 20240617 18160 14.54 20240119 30900 -32.69 20240617 18160 14.54 20240119 0.48 N 001680 1000 346 억 6724090 N N 21 N 00 N
3 20241128 150128 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20750 -50 5 -0.24 1196958400 57469 55.47 20800 21000 20650 27000 14600 20800 20827.90 19.41 0 3147 21166 20982 20666 20482 20166 21075 20575 346 6200 1000 15800 50 1 34648025 7189 11.14 0.57 12 0.17 1862.00 36679.00 30900 20240617 -32.85 18160 20240119 14.26 30900 -32.85 20240617 18160 14.26 20240119 30900 -32.85 20240617 18160 14.26 20240119 0.48 N 001680 1000 346 억 6724090 N N 129 N 00 N
4 20241128 140126 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20850 50 2 0.24 1129621050 54228 52.34 20800 21000 20650 27000 14600 20800 20830.96 19.41 0 4026 21166 20982 20666 20482 20166 21075 20575 346 6200 1000 15800 50 1 34648025 7224 11.20 0.57 12 0.16 1862.00 36679.00 30900 20240617 -32.52 18160 20240119 14.81 30900 -32.52 20240617 18160 14.81 20240119 30900 -32.52 20240617 18160 14.81 20240119 0.48 N 001680 1000 346 억 6724090 N N 129 N 00 N
5 20241128 130127 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20850 50 2 0.24 1049499450 50378 48.62 20800 21000 20650 27000 14600 20800 20832.50 19.41 0 4239 21166 20982 20666 20482 20166 21075 20575 346 6200 1000 15800 50 1 34648025 7224 11.20 0.57 12 0.15 1862.00 36679.00 30900 20240617 -32.52 18160 20240119 14.81 30900 -32.52 20240617 18160 14.81 20240119 30900 -32.52 20240617 18160 14.81 20240119 0.48 N 001680 1000 346 억 6724090 N N 129 N 00 N
6 20241128 120128 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20800 0 3 0.00 953668850 45777 44.18 20800 21000 20650 27000 14600 20800 20832.93 19.41 0 4789 21166 20982 20666 20482 20166 21075 20575 346 6200 1000 15800 50 1 34648025 7207 11.17 0.57 12 0.13 1862.00 36679.00 30900 20240617 -32.69 18160 20240119 14.54 30900 -32.69 20240617 18160 14.54 20240119 30900 -32.69 20240617 18160 14.54 20240119 0.48 N 001680 1000 346 억 6724090 N N 129 N 00 N
7 20241128 110127 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20800 0 3 0.00 877111400 42091 40.62 20800 21000 20650 27000 14600 20800 20838.46 19.41 0 4787 21166 20982 20666 20482 20166 21075 20575 346 6200 1000 15800 50 1 34648025 7207 11.17 0.57 12 0.12 1862.00 36679.00 30900 20240617 -32.69 18160 20240119 14.54 30900 -32.69 20240617 18160 14.54 20240119 30900 -32.69 20240617 18160 14.54 20240119 0.48 N 001680 1000 346 억 6724090 N N 129 N 00 N
8 20241128 100127 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20800 0 3 0.00 524144700 25144 24.27 20800 21000 20650 27000 14600 20800 20845.72 19.41 0 -1218 21166 20982 20666 20482 20166 21075 20575 346 6200 1000 15800 50 1 34648025 7207 11.17 0.57 12 0.07 1862.00 36679.00 30900 20240617 -32.69 18160 20240119 14.54 30900 -32.69 20240617 18160 14.54 20240119 30900 -32.69 20240617 18160 14.54 20240119 0.48 N 001680 1000 346 억 6724090 N N 129 N 00 N
9 20241128 090127 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20800 0 3 0.00 39968000 1927 1.86 20800 20800 20700 27000 14600 20800 20740.99 19.41 0 -1449 21166 20982 20666 20482 20166 21075 20575 346 6200 1000 15800 50 1 34648025 7207 11.17 0.57 12 0.01 1862.00 36679.00 30900 20240617 -32.69 18160 20240119 14.54 30900 -32.69 20240617 18160 14.54 20240119 30900 -32.69 20240617 18160 14.54 20240119 0.48 N 001680 1000 346 억 6724090 N N 129 N 00 N
10 20241127 160126 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20800 300 2 1.46 2135345750 103367 111.20 20550 20850 20350 26650 14350 20500 20657.08 19.45 0 -11567 20926 20712 20336 20122 19746 20820 20230 346 6150 1000 15580 50 1 34648025 7207 11.17 0.57 12 0.30 1862.00 36679.00 30900 20240617 -32.69 18160 20240119 14.54 30900 -32.69 20240617 18160 14.54 20240119 30900 -32.69 20240617 18160 14.54 20240119 0.46 N 001680 1000 346 억 6738295 N N 129 N 00 N
11 20241127 150127 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20750 250 2 1.22 2011880600 97423 104.81 20550 20850 20350 26650 14350 20500 20650.98 19.45 0 -12265 20926 20712 20336 20122 19746 20820 20230 346 6150 1000 15580 50 1 34648025 7189 11.14 0.57 12 0.28 1862.00 36679.00 30900 20240617 -32.85 18160 20240119 14.26 30900 -32.85 20240617 18160 14.26 20240119 30900 -32.85 20240617 18160 14.26 20240119 0.46 N 001680 1000 346 억 6738295 N N 273 N 00 N
12 20241127 140126 55 60.00 KOSPI200 음식료품 N N N Y 60 N 20800 300 2 1.46 1854496250 89852 96.66 20550 20850 20350 26650 14350 20500 20639.45 19.45 0 -10881 20926 20712 20336 20122 19746 20820 20230 346 6150 1000 15580 50 1 34648025 7207 11.17 0.57 12 0.26 1862.00 36679.00 30900 20240617 -32.69 18160 20240119 14.54 30900 -32.69 20240617 18160 14.54 20240119 30900 -32.69 20240617 18160 14.54 20240119 0.46 N 001680 1000 346 억 6738295 N N 273 N 00 N