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
027740/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
20241128,160417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,886,13,2,1.49,73527191,83991,123.33,860,887,860,1134,612,873,875.42,0.27,0,18147,883,877,873,867,863,881,871,318,261,500,640,1,1,63511228,563,-36.92,1.21,12,0.13,-24.00,732.00,1440,20240612,-38.47,821,20241115,7.92,1440,-38.47,20240612,821,7.92,20241115,1440,-38.47,20240612,821,7.92,20241115,0.28,N,027740,500,317 억,,168639,N,N,6,N,00,N
20241128,150425,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,886,13,2,1.49,67531786,77199,113.36,860,886,860,1134,612,873,874.78,0.27,0,15614,883,877,873,867,863,881,871,318,261,500,640,1,1,63511228,563,-36.92,1.21,12,0.12,-24.00,732.00,1440,20240612,-38.47,821,20241115,7.92,1440,-38.47,20240612,821,7.92,20241115,1440,-38.47,20240612,821,7.92,20241115,0.28,N,027740,500,317 억,,168639,N,N,2,N,00,N
20241128,140426,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,880,7,2,0.80,51757105,59300,87.07,860,881,860,1134,612,873,872.80,0.27,0,15602,883,877,873,867,863,881,871,318,261,500,640,1,1,63511228,559,-36.67,1.20,12,0.09,-24.00,732.00,1440,20240612,-38.89,821,20241115,7.19,1440,-38.89,20240612,821,7.19,20241115,1440,-38.89,20240612,821,7.19,20241115,0.28,N,027740,500,317 억,,168639,N,N,2,N,00,N
20241128,130422,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,873,0,3,0.00,38602733,44327,65.09,860,878,860,1134,612,873,870.86,0.27,0,12648,883,877,873,867,863,881,871,318,261,500,640,1,1,63511228,554,-36.38,1.19,12,0.07,-24.00,732.00,1440,20240612,-39.38,821,20241115,6.33,1440,-39.38,20240612,821,6.33,20241115,1440,-39.38,20240612,821,6.33,20241115,0.28,N,027740,500,317 억,,168639,N,N,2,N,00,N
20241128,120426,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,877,4,2,0.46,31465456,36158,53.09,860,878,860,1134,612,873,870.22,0.27,0,12037,883,877,873,867,863,881,871,318,261,500,640,1,1,63511228,557,-36.54,1.20,12,0.06,-24.00,732.00,1440,20240612,-39.10,821,20241115,6.82,1440,-39.10,20240612,821,6.82,20241115,1440,-39.10,20240612,821,6.82,20241115,0.28,N,027740,500,317 억,,168639,N,N,2,N,00,N
20241128,110428,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,875,2,2,0.23,25554080,29408,43.18,860,876,860,1134,612,873,868.95,0.27,0,11575,883,877,873,867,863,881,871,318,261,500,640,1,1,63511228,556,-36.46,1.20,12,0.05,-24.00,732.00,1440,20240612,-39.24,821,20241115,6.58,1440,-39.24,20240612,821,6.58,20241115,1440,-39.24,20240612,821,6.58,20241115,0.28,N,027740,500,317 억,,168639,N,N,2,N,00,N
20241128,100425,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,873,0,3,0.00,19390135,22353,32.82,860,874,860,1134,612,873,867.45,0.27,0,11531,883,877,873,867,863,881,871,318,261,500,640,1,1,63511228,554,-36.38,1.19,12,0.04,-24.00,732.00,1440,20240612,-39.38,821,20241115,6.33,1440,-39.38,20240612,821,6.33,20241115,1440,-39.38,20240612,821,6.33,20241115,0.28,N,027740,500,317 억,,168639,N,N,2,N,00,N
20241128,090422,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,869,-4,5,-0.46,4550128,5285,7.76,860,872,860,1134,612,873,860.95,0.27,0,510,883,877,873,867,863,881,871,318,261,500,640,1,1,63511228,552,-36.21,1.19,12,0.01,-24.00,732.00,1440,20240612,-39.65,821,20241115,5.85,1440,-39.65,20240612,821,5.85,20241115,1440,-39.65,20240612,821,5.85,20241115,0.28,N,027740,500,317 억,,168639,N,N,2,N,00,N
20241127,160413,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,873,1,2,0.11,59422662,68000,84.10,872,879,869,1133,611,872,873.86,0.27,0,-953,892,882,875,865,858,878,861,318,261,500,640,1,1,63511228,554,-36.38,1.19,12,0.11,-24.00,732.00,1440,20240612,-39.38,821,20241115,6.33,1440,-39.38,20240612,821,6.33,20241115,1440,-39.38,20240612,821,6.33,20241115,0.30,N,027740,500,317 억,,169592,N,N,2,N,00,N
20241127,150420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,873,1,2,0.11,58821080,67311,83.24,872,879,869,1133,611,872,873.87,0.27,0,-900,892,882,875,865,858,878,861,318,261,500,640,1,1,63511228,554,-36.38,1.19,12,0.11,-24.00,732.00,1440,20240612,-39.38,821,20241115,6.33,1440,-39.38,20240612,821,6.33,20241115,1440,-39.38,20240612,821,6.33,20241115,0.30,N,027740,500,317 억,,169592,N,N,4,N,00,N
20241127,140420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,874,2,2,0.23,44217823,50558,62.53,872,879,869,1133,611,872,874.60,0.27,0,-1150,892,882,875,865,858,878,861,318,261,500,640,1,1,63511228,555,-36.42,1.19,12,0.08,-24.00,732.00,1440,20240612,-39.31,821,20241115,6.46,1440,-39.31,20240612,821,6.46,20241115,1440,-39.31,20240612,821,6.46,20241115,0.30,N,027740,500,317 억,,169592,N,N,4,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 160417 57 100.00 KOSPI 음식료품 N N N N N 886 13 2 1.49 73527191 83991 123.33 860 887 860 1134 612 873 875.42 0.27 0 18147 883 877 873 867 863 881 871 318 261 500 640 1 1 63511228 563 -36.92 1.21 12 0.13 -24.00 732.00 1440 20240612 -38.47 821 20241115 7.92 1440 -38.47 20240612 821 7.92 20241115 1440 -38.47 20240612 821 7.92 20241115 0.28 N 027740 500 317 억 168639 N N 6 N 00 N
3 20241128 150425 57 100.00 KOSPI 음식료품 N N N N N 886 13 2 1.49 67531786 77199 113.36 860 886 860 1134 612 873 874.78 0.27 0 15614 883 877 873 867 863 881 871 318 261 500 640 1 1 63511228 563 -36.92 1.21 12 0.12 -24.00 732.00 1440 20240612 -38.47 821 20241115 7.92 1440 -38.47 20240612 821 7.92 20241115 1440 -38.47 20240612 821 7.92 20241115 0.28 N 027740 500 317 억 168639 N N 2 N 00 N
4 20241128 140426 57 100.00 KOSPI 음식료품 N N N N N 880 7 2 0.80 51757105 59300 87.07 860 881 860 1134 612 873 872.80 0.27 0 15602 883 877 873 867 863 881 871 318 261 500 640 1 1 63511228 559 -36.67 1.20 12 0.09 -24.00 732.00 1440 20240612 -38.89 821 20241115 7.19 1440 -38.89 20240612 821 7.19 20241115 1440 -38.89 20240612 821 7.19 20241115 0.28 N 027740 500 317 억 168639 N N 2 N 00 N
5 20241128 130422 57 100.00 KOSPI 음식료품 N N N N N 873 0 3 0.00 38602733 44327 65.09 860 878 860 1134 612 873 870.86 0.27 0 12648 883 877 873 867 863 881 871 318 261 500 640 1 1 63511228 554 -36.38 1.19 12 0.07 -24.00 732.00 1440 20240612 -39.38 821 20241115 6.33 1440 -39.38 20240612 821 6.33 20241115 1440 -39.38 20240612 821 6.33 20241115 0.28 N 027740 500 317 억 168639 N N 2 N 00 N
6 20241128 120426 57 100.00 KOSPI 음식료품 N N N N N 877 4 2 0.46 31465456 36158 53.09 860 878 860 1134 612 873 870.22 0.27 0 12037 883 877 873 867 863 881 871 318 261 500 640 1 1 63511228 557 -36.54 1.20 12 0.06 -24.00 732.00 1440 20240612 -39.10 821 20241115 6.82 1440 -39.10 20240612 821 6.82 20241115 1440 -39.10 20240612 821 6.82 20241115 0.28 N 027740 500 317 억 168639 N N 2 N 00 N
7 20241128 110428 57 100.00 KOSPI 음식료품 N N N N N 875 2 2 0.23 25554080 29408 43.18 860 876 860 1134 612 873 868.95 0.27 0 11575 883 877 873 867 863 881 871 318 261 500 640 1 1 63511228 556 -36.46 1.20 12 0.05 -24.00 732.00 1440 20240612 -39.24 821 20241115 6.58 1440 -39.24 20240612 821 6.58 20241115 1440 -39.24 20240612 821 6.58 20241115 0.28 N 027740 500 317 억 168639 N N 2 N 00 N
8 20241128 100425 57 100.00 KOSPI 음식료품 N N N N N 873 0 3 0.00 19390135 22353 32.82 860 874 860 1134 612 873 867.45 0.27 0 11531 883 877 873 867 863 881 871 318 261 500 640 1 1 63511228 554 -36.38 1.19 12 0.04 -24.00 732.00 1440 20240612 -39.38 821 20241115 6.33 1440 -39.38 20240612 821 6.33 20241115 1440 -39.38 20240612 821 6.33 20241115 0.28 N 027740 500 317 억 168639 N N 2 N 00 N
9 20241128 090422 57 100.00 KOSPI 음식료품 N N N N N 869 -4 5 -0.46 4550128 5285 7.76 860 872 860 1134 612 873 860.95 0.27 0 510 883 877 873 867 863 881 871 318 261 500 640 1 1 63511228 552 -36.21 1.19 12 0.01 -24.00 732.00 1440 20240612 -39.65 821 20241115 5.85 1440 -39.65 20240612 821 5.85 20241115 1440 -39.65 20240612 821 5.85 20241115 0.28 N 027740 500 317 억 168639 N N 2 N 00 N
10 20241127 160413 57 100.00 KOSPI 음식료품 N N N N N 873 1 2 0.11 59422662 68000 84.10 872 879 869 1133 611 872 873.86 0.27 0 -953 892 882 875 865 858 878 861 318 261 500 640 1 1 63511228 554 -36.38 1.19 12 0.11 -24.00 732.00 1440 20240612 -39.38 821 20241115 6.33 1440 -39.38 20240612 821 6.33 20241115 1440 -39.38 20240612 821 6.33 20241115 0.30 N 027740 500 317 억 169592 N N 2 N 00 N
11 20241127 150420 57 100.00 KOSPI 음식료품 N N N N N 873 1 2 0.11 58821080 67311 83.24 872 879 869 1133 611 872 873.87 0.27 0 -900 892 882 875 865 858 878 861 318 261 500 640 1 1 63511228 554 -36.38 1.19 12 0.11 -24.00 732.00 1440 20240612 -39.38 821 20241115 6.33 1440 -39.38 20240612 821 6.33 20241115 1440 -39.38 20240612 821 6.33 20241115 0.30 N 027740 500 317 억 169592 N N 4 N 00 N
12 20241127 140420 57 100.00 KOSPI 음식료품 N N N N N 874 2 2 0.23 44217823 50558 62.53 872 879 869 1133 611 872 874.60 0.27 0 -1150 892 882 875 865 858 878 861 318 261 500 640 1 1 63511228 555 -36.42 1.19 12 0.08 -24.00 732.00 1440 20240612 -39.31 821 20241115 6.46 1440 -39.31 20240612 821 6.46 20241115 1440 -39.31 20240612 821 6.46 20241115 0.30 N 027740 500 317 억 169592 N N 4 N 00 N