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
002140/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
20241128,160131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2895,85,2,3.02,37230541875,11862334,1457.39,2980,3275,2865,3650,1970,2810,3138.68,1.34,0,-116500,2920,2865,2825,2770,2730,2892,2797,249,840,1000,2070,5,1,24939425,722,21.29,0.67,12,47.56,136.00,4309.00,4100,20240118,-29.39,2330,20240909,24.25,4100,-29.39,20240118,2330,24.25,20240909,4100,-29.39,20240118,2330,24.25,20240909,2.95,N,002140,1000,249 억,,335024,N,N,1,N,00,N
20241128,150133,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2890,80,2,2.85,36652258335,11661865,1432.77,2980,3275,2865,3650,1970,2810,3142.92,1.34,0,-184292,2920,2865,2825,2770,2730,2892,2797,249,840,1000,2070,5,1,24939425,721,21.25,0.67,12,46.76,136.00,4309.00,4100,20240118,-29.51,2330,20240909,24.03,4100,-29.51,20240118,2330,24.03,20240909,4100,-29.51,20240118,2330,24.03,20240909,2.95,N,002140,1000,249 억,,335024,N,N,0,N,00,N
20241128,140132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2905,95,2,3.38,35945623790,11417745,1402.77,2980,3275,2880,3650,1970,2810,3148.22,1.34,0,-218507,2920,2865,2825,2770,2730,2892,2797,249,840,1000,2070,5,1,24939425,724,21.36,0.67,12,45.78,136.00,4309.00,4100,20240118,-29.15,2330,20240909,24.68,4100,-29.15,20240118,2330,24.68,20240909,4100,-29.15,20240118,2330,24.68,20240909,2.95,N,002140,1000,249 억,,335024,N,N,0,N,00,N
20241128,130132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3065,255,2,9.07,33880087200,10717730,1316.77,2980,3275,2960,3650,1970,2810,3161.13,1.34,0,-242941,2920,2865,2825,2770,2730,2892,2797,249,840,1000,2070,5,1,24939425,764,22.54,0.71,12,42.98,136.00,4309.00,4100,20240118,-25.24,2330,20240909,31.55,4100,-25.24,20240118,2330,31.55,20240909,4100,-25.24,20240118,2330,31.55,20240909,2.95,N,002140,1000,249 억,,335024,N,N,0,N,00,N
20241128,120133,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3115,305,2,10.85,32832639155,10377962,1275.03,2980,3275,2960,3650,1970,2810,3163.69,1.34,0,-247525,2920,2865,2825,2770,2730,2892,2797,249,840,1000,2070,5,1,24939425,777,22.90,0.72,12,41.61,136.00,4309.00,4100,20240118,-24.02,2330,20240909,33.69,4100,-24.02,20240118,2330,33.69,20240909,4100,-24.02,20240118,2330,33.69,20240909,2.95,N,002140,1000,249 억,,335024,N,N,0,N,00,N
20241128,110132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3080,270,2,9.61,31435251470,9929873,1219.97,2980,3275,2960,3650,1970,2810,3165.73,1.34,0,-245096,2920,2865,2825,2770,2730,2892,2797,249,840,1000,2070,5,1,24939425,768,22.65,0.71,12,39.82,136.00,4309.00,4100,20240118,-24.88,2330,20240909,32.19,4100,-24.88,20240118,2330,32.19,20240909,4100,-24.88,20240118,2330,32.19,20240909,2.95,N,002140,1000,249 억,,335024,N,N,0,N,00,N
20241128,100131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3165,355,2,12.63,26536629805,8374413,1028.87,2980,3275,2960,3650,1970,2810,3168.77,1.34,0,-245350,2920,2865,2825,2770,2730,2892,2797,249,840,1000,2070,5,1,24939425,789,23.27,0.73,12,33.58,136.00,4309.00,4100,20240118,-22.80,2330,20240909,35.84,4100,-22.80,20240118,2330,35.84,20240909,4100,-22.80,20240118,2330,35.84,20240909,2.95,N,002140,1000,249 억,,335024,N,N,0,N,00,N
20241128,090132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3155,345,2,12.28,4603597100,1464252,179.90,2980,3220,2960,3650,1970,2810,3143.99,1.34,0,-95912,2920,2865,2825,2770,2730,2892,2797,249,840,1000,2070,5,1,24939425,787,23.20,0.73,12,5.87,136.00,4309.00,4100,20240118,-23.05,2330,20240909,35.41,4100,-23.05,20240118,2330,35.41,20240909,4100,-23.05,20240118,2330,35.41,20240909,2.95,N,002140,1000,249 억,,335024,N,N,0,N,00,N
20241127,160131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2810,-10,5,-0.35,1427106155,503842,40.42,2800,2880,2785,3665,1975,2820,2832.46,1.17,0,50081,3066,2942,2836,2712,2606,3005,2775,249,845,1000,2080,5,1,24939425,701,20.66,0.65,12,2.02,136.00,4309.00,4100,20240118,-31.46,2330,20240909,20.60,4100,-31.46,20240118,2330,20.60,20240909,4100,-31.46,20240118,2330,20.60,20240909,3.06,N,002140,1000,249 억,,292409,N,N,1,N,00,N
20241127,150132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2820,0,3,0.00,1339300825,472602,37.91,2800,2880,2785,3665,1975,2820,2833.89,1.17,0,47638,3066,2942,2836,2712,2606,3005,2775,249,845,1000,2080,5,1,24939425,703,20.74,0.65,12,1.89,136.00,4309.00,4100,20240118,-31.22,2330,20240909,21.03,4100,-31.22,20240118,2330,21.03,20240909,4100,-31.22,20240118,2330,21.03,20240909,3.06,N,002140,1000,249 억,,292409,N,N,1,N,00,N
20241127,140132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2815,-5,5,-0.18,1234297510,435323,34.92,2800,2880,2785,3665,1975,2820,2835.36,1.17,0,45995,3066,2942,2836,2712,2606,3005,2775,249,845,1000,2080,5,1,24939425,702,20.70,0.65,12,1.75,136.00,4309.00,4100,20240118,-31.34,2330,20240909,20.82,4100,-31.34,20240118,2330,20.82,20240909,4100,-31.34,20240118,2330,20.82,20240909,3.06,N,002140,1000,249 억,,292409,N,N,1,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 160131 57 100.00 KOSPI 음식료품 N N N N N 2895 85 2 3.02 37230541875 11862334 1457.39 2980 3275 2865 3650 1970 2810 3138.68 1.34 0 -116500 2920 2865 2825 2770 2730 2892 2797 249 840 1000 2070 5 1 24939425 722 21.29 0.67 12 47.56 136.00 4309.00 4100 20240118 -29.39 2330 20240909 24.25 4100 -29.39 20240118 2330 24.25 20240909 4100 -29.39 20240118 2330 24.25 20240909 2.95 N 002140 1000 249 억 335024 N N 1 N 00 N
3 20241128 150133 57 100.00 KOSPI 음식료품 N N N N N 2890 80 2 2.85 36652258335 11661865 1432.77 2980 3275 2865 3650 1970 2810 3142.92 1.34 0 -184292 2920 2865 2825 2770 2730 2892 2797 249 840 1000 2070 5 1 24939425 721 21.25 0.67 12 46.76 136.00 4309.00 4100 20240118 -29.51 2330 20240909 24.03 4100 -29.51 20240118 2330 24.03 20240909 4100 -29.51 20240118 2330 24.03 20240909 2.95 N 002140 1000 249 억 335024 N N 0 N 00 N
4 20241128 140132 57 100.00 KOSPI 음식료품 N N N N N 2905 95 2 3.38 35945623790 11417745 1402.77 2980 3275 2880 3650 1970 2810 3148.22 1.34 0 -218507 2920 2865 2825 2770 2730 2892 2797 249 840 1000 2070 5 1 24939425 724 21.36 0.67 12 45.78 136.00 4309.00 4100 20240118 -29.15 2330 20240909 24.68 4100 -29.15 20240118 2330 24.68 20240909 4100 -29.15 20240118 2330 24.68 20240909 2.95 N 002140 1000 249 억 335024 N N 0 N 00 N
5 20241128 130132 57 100.00 KOSPI 음식료품 N N N N N 3065 255 2 9.07 33880087200 10717730 1316.77 2980 3275 2960 3650 1970 2810 3161.13 1.34 0 -242941 2920 2865 2825 2770 2730 2892 2797 249 840 1000 2070 5 1 24939425 764 22.54 0.71 12 42.98 136.00 4309.00 4100 20240118 -25.24 2330 20240909 31.55 4100 -25.24 20240118 2330 31.55 20240909 4100 -25.24 20240118 2330 31.55 20240909 2.95 N 002140 1000 249 억 335024 N N 0 N 00 N
6 20241128 120133 57 100.00 KOSPI 음식료품 N N N N N 3115 305 2 10.85 32832639155 10377962 1275.03 2980 3275 2960 3650 1970 2810 3163.69 1.34 0 -247525 2920 2865 2825 2770 2730 2892 2797 249 840 1000 2070 5 1 24939425 777 22.90 0.72 12 41.61 136.00 4309.00 4100 20240118 -24.02 2330 20240909 33.69 4100 -24.02 20240118 2330 33.69 20240909 4100 -24.02 20240118 2330 33.69 20240909 2.95 N 002140 1000 249 억 335024 N N 0 N 00 N
7 20241128 110132 57 100.00 KOSPI 음식료품 N N N N N 3080 270 2 9.61 31435251470 9929873 1219.97 2980 3275 2960 3650 1970 2810 3165.73 1.34 0 -245096 2920 2865 2825 2770 2730 2892 2797 249 840 1000 2070 5 1 24939425 768 22.65 0.71 12 39.82 136.00 4309.00 4100 20240118 -24.88 2330 20240909 32.19 4100 -24.88 20240118 2330 32.19 20240909 4100 -24.88 20240118 2330 32.19 20240909 2.95 N 002140 1000 249 억 335024 N N 0 N 00 N
8 20241128 100131 57 100.00 KOSPI 음식료품 N N N N N 3165 355 2 12.63 26536629805 8374413 1028.87 2980 3275 2960 3650 1970 2810 3168.77 1.34 0 -245350 2920 2865 2825 2770 2730 2892 2797 249 840 1000 2070 5 1 24939425 789 23.27 0.73 12 33.58 136.00 4309.00 4100 20240118 -22.80 2330 20240909 35.84 4100 -22.80 20240118 2330 35.84 20240909 4100 -22.80 20240118 2330 35.84 20240909 2.95 N 002140 1000 249 억 335024 N N 0 N 00 N
9 20241128 090132 57 100.00 KOSPI 음식료품 N N N N N 3155 345 2 12.28 4603597100 1464252 179.90 2980 3220 2960 3650 1970 2810 3143.99 1.34 0 -95912 2920 2865 2825 2770 2730 2892 2797 249 840 1000 2070 5 1 24939425 787 23.20 0.73 12 5.87 136.00 4309.00 4100 20240118 -23.05 2330 20240909 35.41 4100 -23.05 20240118 2330 35.41 20240909 4100 -23.05 20240118 2330 35.41 20240909 2.95 N 002140 1000 249 억 335024 N N 0 N 00 N
10 20241127 160131 57 100.00 KOSPI 음식료품 N N N N N 2810 -10 5 -0.35 1427106155 503842 40.42 2800 2880 2785 3665 1975 2820 2832.46 1.17 0 50081 3066 2942 2836 2712 2606 3005 2775 249 845 1000 2080 5 1 24939425 701 20.66 0.65 12 2.02 136.00 4309.00 4100 20240118 -31.46 2330 20240909 20.60 4100 -31.46 20240118 2330 20.60 20240909 4100 -31.46 20240118 2330 20.60 20240909 3.06 N 002140 1000 249 억 292409 N N 1 N 00 N
11 20241127 150132 57 100.00 KOSPI 음식료품 N N N N N 2820 0 3 0.00 1339300825 472602 37.91 2800 2880 2785 3665 1975 2820 2833.89 1.17 0 47638 3066 2942 2836 2712 2606 3005 2775 249 845 1000 2080 5 1 24939425 703 20.74 0.65 12 1.89 136.00 4309.00 4100 20240118 -31.22 2330 20240909 21.03 4100 -31.22 20240118 2330 21.03 20240909 4100 -31.22 20240118 2330 21.03 20240909 3.06 N 002140 1000 249 억 292409 N N 1 N 00 N
12 20241127 140132 57 100.00 KOSPI 음식료품 N N N N N 2815 -5 5 -0.18 1234297510 435323 34.92 2800 2880 2785 3665 1975 2820 2835.36 1.17 0 45995 3066 2942 2836 2712 2606 3005 2775 249 845 1000 2080 5 1 24939425 702 20.70 0.65 12 1.75 136.00 4309.00 4100 20240118 -31.34 2330 20240909 20.82 4100 -31.34 20240118 2330 20.82 20240909 4100 -31.34 20240118 2330 20.82 20240909 3.06 N 002140 1000 249 억 292409 N N 1 N 00 N