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
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
20241128,160937,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51300,300,2,0.59,856548300,16775,100.65,50800,51500,50400,66300,35700,51000,51060.97,5.18,0,1853,51700,51350,50650,50300,49600,51525,50475,516,15300,5000,36720,100,1,10313449,5291,5.13,0.37,12,0.16,10004.00,140047.00,64800,20240617,-20.83,41300,20240805,24.21,64800,-20.83,20240617,41300,24.21,20240805,64800,-20.83,20240617,41300,24.21,20240805,0.45,N,145990,5000,515 억,,534720,N,N,1,N,00,N
20241128,150955,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51500,500,2,0.98,817322200,16013,96.08,50800,51500,50400,66300,35700,51000,51041.17,5.18,0,1821,51700,51350,50650,50300,49600,51525,50475,516,15300,5000,36720,100,1,10313449,5311,5.15,0.37,12,0.16,10004.00,140047.00,64800,20240617,-20.52,41300,20240805,24.70,64800,-20.52,20240617,41300,24.70,20240805,64800,-20.52,20240617,41300,24.70,20240805,0.45,N,145990,5000,515 억,,534720,N,N,2,N,00,N
20241128,140951,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51000,0,3,0.00,496329600,9751,58.51,50800,51200,50400,66300,35700,51000,50900.38,5.18,0,-255,51700,51350,50650,50300,49600,51525,50475,516,15300,5000,36720,100,1,10313449,5260,5.10,0.36,12,0.09,10004.00,140047.00,64800,20240617,-21.30,41300,20240805,23.49,64800,-21.30,20240617,41300,23.49,20240805,64800,-21.30,20240617,41300,23.49,20240805,0.45,N,145990,5000,515 억,,534720,N,N,2,N,00,N
20241128,130949,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50900,-100,5,-0.20,472665700,9287,55.72,50800,51200,50400,66300,35700,51000,50895.41,5.18,0,-263,51700,51350,50650,50300,49600,51525,50475,516,15300,5000,36720,100,1,10313449,5250,5.09,0.36,12,0.09,10004.00,140047.00,64800,20240617,-21.45,41300,20240805,23.24,64800,-21.45,20240617,41300,23.24,20240805,64800,-21.45,20240617,41300,23.24,20240805,0.45,N,145990,5000,515 억,,534720,N,N,2,N,00,N
20241128,120955,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51000,0,3,0.00,417738500,8208,49.25,50800,51200,50400,66300,35700,51000,50894.07,5.18,0,598,51700,51350,50650,50300,49600,51525,50475,516,15300,5000,36720,100,1,10313449,5260,5.10,0.36,12,0.08,10004.00,140047.00,64800,20240617,-21.30,41300,20240805,23.49,64800,-21.30,20240617,41300,23.49,20240805,64800,-21.30,20240617,41300,23.49,20240805,0.45,N,145990,5000,515 억,,534720,N,N,2,N,00,N
20241128,110956,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51100,100,2,0.20,369211600,7254,43.53,50800,51200,50400,66300,35700,51000,50897.66,5.18,0,655,51700,51350,50650,50300,49600,51525,50475,516,15300,5000,36720,100,1,10313449,5270,5.11,0.36,12,0.07,10004.00,140047.00,64800,20240617,-21.14,41300,20240805,23.73,64800,-21.14,20240617,41300,23.73,20240805,64800,-21.14,20240617,41300,23.73,20240805,0.45,N,145990,5000,515 억,,534720,N,N,2,N,00,N
20241128,100953,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51000,0,3,0.00,180554500,3558,21.35,50800,51100,50400,66300,35700,51000,50746.07,5.18,0,876,51700,51350,50650,50300,49600,51525,50475,516,15300,5000,36720,100,1,10313449,5260,5.10,0.36,12,0.03,10004.00,140047.00,64800,20240617,-21.30,41300,20240805,23.49,64800,-21.30,20240617,41300,23.49,20240805,64800,-21.30,20240617,41300,23.49,20240805,0.45,N,145990,5000,515 억,,534720,N,N,2,N,00,N
20241128,090949,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50800,-200,5,-0.39,1828800,36,0.22,50800,50800,50800,66300,35700,51000,50800.00,5.18,0,-3,51700,51350,50650,50300,49600,51525,50475,516,15300,5000,36720,100,1,10313449,5239,5.08,0.36,12,0.00,10004.00,140047.00,64800,20240617,-21.60,41300,20240805,23.00,64800,-21.60,20240617,41300,23.00,20240805,64800,-21.60,20240617,41300,23.00,20240805,0.45,N,145990,5000,515 억,,534720,N,N,2,N,00,N
20241127,160928,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,51000,600,2,1.19,842090400,16655,102.94,50400,51000,49950,65500,35300,50400,50560.58,5.20,0,198,51466,50932,50066,49532,48666,51200,49800,516,15100,5000,36280,100,1,10313449,5260,5.10,0.36,12,0.16,10004.00,140047.00,64800,20240617,-21.30,41300,20240805,23.49,64800,-21.30,20240617,41300,23.49,20240805,64800,-21.30,20240617,41300,23.49,20240805,0.45,N,145990,5000,515 억,,536243,N,N,2,N,00,N
20241127,150946,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50900,500,2,0.99,788605000,15604,96.44,50400,51000,49950,65500,35300,50400,50538.64,5.20,0,-161,51466,50932,50066,49532,48666,51200,49800,516,15100,5000,36280,100,1,10313449,5250,5.09,0.36,12,0.15,10004.00,140047.00,64800,20240617,-21.45,41300,20240805,23.24,64800,-21.45,20240617,41300,23.24,20240805,64800,-21.45,20240617,41300,23.24,20240805,0.45,N,145990,5000,515 억,,536243,N,N,46,N,00,N
20241127,140943,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,50800,400,2,0.79,638587500,12653,78.20,50400,51000,49950,65500,35300,50400,50469.26,5.20,0,-1273,51466,50932,50066,49532,48666,51200,49800,516,15100,5000,36280,100,1,10313449,5239,5.08,0.36,12,0.12,10004.00,140047.00,64800,20240617,-21.60,41300,20240805,23.00,64800,-21.60,20240617,41300,23.00,20240805,64800,-21.60,20240617,41300,23.00,20240805,0.45,N,145990,5000,515 억,,536243,N,N,46,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 160937 55 60.00 KOSPI 음식료품 N N N Y 60 N 51300 300 2 0.59 856548300 16775 100.65 50800 51500 50400 66300 35700 51000 51060.97 5.18 0 1853 51700 51350 50650 50300 49600 51525 50475 516 15300 5000 36720 100 1 10313449 5291 5.13 0.37 12 0.16 10004.00 140047.00 64800 20240617 -20.83 41300 20240805 24.21 64800 -20.83 20240617 41300 24.21 20240805 64800 -20.83 20240617 41300 24.21 20240805 0.45 N 145990 5000 515 억 534720 N N 1 N 00 N
3 20241128 150955 55 60.00 KOSPI 음식료품 N N N Y 60 N 51500 500 2 0.98 817322200 16013 96.08 50800 51500 50400 66300 35700 51000 51041.17 5.18 0 1821 51700 51350 50650 50300 49600 51525 50475 516 15300 5000 36720 100 1 10313449 5311 5.15 0.37 12 0.16 10004.00 140047.00 64800 20240617 -20.52 41300 20240805 24.70 64800 -20.52 20240617 41300 24.70 20240805 64800 -20.52 20240617 41300 24.70 20240805 0.45 N 145990 5000 515 억 534720 N N 2 N 00 N
4 20241128 140951 55 60.00 KOSPI 음식료품 N N N Y 60 N 51000 0 3 0.00 496329600 9751 58.51 50800 51200 50400 66300 35700 51000 50900.38 5.18 0 -255 51700 51350 50650 50300 49600 51525 50475 516 15300 5000 36720 100 1 10313449 5260 5.10 0.36 12 0.09 10004.00 140047.00 64800 20240617 -21.30 41300 20240805 23.49 64800 -21.30 20240617 41300 23.49 20240805 64800 -21.30 20240617 41300 23.49 20240805 0.45 N 145990 5000 515 억 534720 N N 2 N 00 N
5 20241128 130949 55 60.00 KOSPI 음식료품 N N N Y 60 N 50900 -100 5 -0.20 472665700 9287 55.72 50800 51200 50400 66300 35700 51000 50895.41 5.18 0 -263 51700 51350 50650 50300 49600 51525 50475 516 15300 5000 36720 100 1 10313449 5250 5.09 0.36 12 0.09 10004.00 140047.00 64800 20240617 -21.45 41300 20240805 23.24 64800 -21.45 20240617 41300 23.24 20240805 64800 -21.45 20240617 41300 23.24 20240805 0.45 N 145990 5000 515 억 534720 N N 2 N 00 N
6 20241128 120955 55 60.00 KOSPI 음식료품 N N N Y 60 N 51000 0 3 0.00 417738500 8208 49.25 50800 51200 50400 66300 35700 51000 50894.07 5.18 0 598 51700 51350 50650 50300 49600 51525 50475 516 15300 5000 36720 100 1 10313449 5260 5.10 0.36 12 0.08 10004.00 140047.00 64800 20240617 -21.30 41300 20240805 23.49 64800 -21.30 20240617 41300 23.49 20240805 64800 -21.30 20240617 41300 23.49 20240805 0.45 N 145990 5000 515 억 534720 N N 2 N 00 N
7 20241128 110956 55 60.00 KOSPI 음식료품 N N N Y 60 N 51100 100 2 0.20 369211600 7254 43.53 50800 51200 50400 66300 35700 51000 50897.66 5.18 0 655 51700 51350 50650 50300 49600 51525 50475 516 15300 5000 36720 100 1 10313449 5270 5.11 0.36 12 0.07 10004.00 140047.00 64800 20240617 -21.14 41300 20240805 23.73 64800 -21.14 20240617 41300 23.73 20240805 64800 -21.14 20240617 41300 23.73 20240805 0.45 N 145990 5000 515 억 534720 N N 2 N 00 N
8 20241128 100953 55 60.00 KOSPI 음식료품 N N N Y 60 N 51000 0 3 0.00 180554500 3558 21.35 50800 51100 50400 66300 35700 51000 50746.07 5.18 0 876 51700 51350 50650 50300 49600 51525 50475 516 15300 5000 36720 100 1 10313449 5260 5.10 0.36 12 0.03 10004.00 140047.00 64800 20240617 -21.30 41300 20240805 23.49 64800 -21.30 20240617 41300 23.49 20240805 64800 -21.30 20240617 41300 23.49 20240805 0.45 N 145990 5000 515 억 534720 N N 2 N 00 N
9 20241128 090949 55 60.00 KOSPI 음식료품 N N N Y 60 N 50800 -200 5 -0.39 1828800 36 0.22 50800 50800 50800 66300 35700 51000 50800.00 5.18 0 -3 51700 51350 50650 50300 49600 51525 50475 516 15300 5000 36720 100 1 10313449 5239 5.08 0.36 12 0.00 10004.00 140047.00 64800 20240617 -21.60 41300 20240805 23.00 64800 -21.60 20240617 41300 23.00 20240805 64800 -21.60 20240617 41300 23.00 20240805 0.45 N 145990 5000 515 억 534720 N N 2 N 00 N
10 20241127 160928 55 60.00 KOSPI 음식료품 N N N Y 60 N 51000 600 2 1.19 842090400 16655 102.94 50400 51000 49950 65500 35300 50400 50560.58 5.20 0 198 51466 50932 50066 49532 48666 51200 49800 516 15100 5000 36280 100 1 10313449 5260 5.10 0.36 12 0.16 10004.00 140047.00 64800 20240617 -21.30 41300 20240805 23.49 64800 -21.30 20240617 41300 23.49 20240805 64800 -21.30 20240617 41300 23.49 20240805 0.45 N 145990 5000 515 억 536243 N N 2 N 00 N
11 20241127 150946 55 60.00 KOSPI 음식료품 N N N Y 60 N 50900 500 2 0.99 788605000 15604 96.44 50400 51000 49950 65500 35300 50400 50538.64 5.20 0 -161 51466 50932 50066 49532 48666 51200 49800 516 15100 5000 36280 100 1 10313449 5250 5.09 0.36 12 0.15 10004.00 140047.00 64800 20240617 -21.45 41300 20240805 23.24 64800 -21.45 20240617 41300 23.24 20240805 64800 -21.45 20240617 41300 23.24 20240805 0.45 N 145990 5000 515 억 536243 N N 46 N 00 N
12 20241127 140943 55 60.00 KOSPI 음식료품 N N N Y 60 N 50800 400 2 0.79 638587500 12653 78.20 50400 51000 49950 65500 35300 50400 50469.26 5.20 0 -1273 51466 50932 50066 49532 48666 51200 49800 516 15100 5000 36280 100 1 10313449 5239 5.08 0.36 12 0.12 10004.00 140047.00 64800 20240617 -21.60 41300 20240805 23.00 64800 -21.60 20240617 41300 23.00 20240805 64800 -21.60 20240617 41300 23.00 20240805 0.45 N 145990 5000 515 억 536243 N N 46 N 00 N