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
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
20241128,161126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26250,50,2,0.19,158845500,6045,97.58,26250,26450,26150,34050,18350,26200,26277.18,4.46,0,951,26866,26532,26266,25932,25666,26400,25800,23,7850,500,18860,50,1,4568286,1199,11.50,0.51,12,0.13,2283.00,51784.00,45500,20240620,-42.31,24750,20241115,6.06,45500,-42.31,20240620,24750,6.06,20241115,45500,-42.31,20240620,24750,6.06,20241115,2.56,N,248170,500,22 억,,203769,N,N,0,N,00,N
20241128,151148,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26200,0,3,0.00,141570200,5386,86.94,26250,26450,26150,34050,18350,26200,26284.85,4.46,0,861,26866,26532,26266,25932,25666,26400,25800,23,7850,500,18860,50,1,4568286,1197,11.48,0.51,12,0.12,2283.00,51784.00,45500,20240620,-42.42,24750,20241115,5.86,45500,-42.42,20240620,24750,5.86,20241115,45500,-42.42,20240620,24750,5.86,20241115,2.56,N,248170,500,22 억,,203769,N,N,0,N,00,N
20241128,141144,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26250,50,2,0.19,119493700,4543,73.33,26250,26450,26150,34050,18350,26200,26302.82,4.46,0,792,26866,26532,26266,25932,25666,26400,25800,23,7850,500,18860,50,1,4568286,1199,11.50,0.51,12,0.10,2283.00,51784.00,45500,20240620,-42.31,24750,20241115,6.06,45500,-42.31,20240620,24750,6.06,20241115,45500,-42.31,20240620,24750,6.06,20241115,2.56,N,248170,500,22 억,,203769,N,N,0,N,00,N
20241128,131144,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26250,50,2,0.19,97915350,3721,60.06,26250,26450,26150,34050,18350,26200,26314.26,4.46,0,1296,26866,26532,26266,25932,25666,26400,25800,23,7850,500,18860,50,1,4568286,1199,11.50,0.51,12,0.08,2283.00,51784.00,45500,20240620,-42.31,24750,20241115,6.06,45500,-42.31,20240620,24750,6.06,20241115,45500,-42.31,20240620,24750,6.06,20241115,2.56,N,248170,500,22 억,,203769,N,N,0,N,00,N
20241128,121144,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26300,100,2,0.38,86455950,3284,53.01,26250,26450,26200,34050,18350,26200,26326.42,4.46,0,1256,26866,26532,26266,25932,25666,26400,25800,23,7850,500,18860,50,1,4568286,1201,11.52,0.51,12,0.07,2283.00,51784.00,45500,20240620,-42.20,24750,20241115,6.26,45500,-42.20,20240620,24750,6.26,20241115,45500,-42.20,20240620,24750,6.26,20241115,2.56,N,248170,500,22 억,,203769,N,N,0,N,00,N
20241128,111148,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26350,150,2,0.57,75704000,2875,46.41,26250,26450,26200,34050,18350,26200,26331.83,4.46,0,1294,26866,26532,26266,25932,25666,26400,25800,23,7850,500,18860,50,1,4568286,1204,11.54,0.51,12,0.06,2283.00,51784.00,45500,20240620,-42.09,24750,20241115,6.46,45500,-42.09,20240620,24750,6.46,20241115,45500,-42.09,20240620,24750,6.46,20241115,2.56,N,248170,500,22 억,,203769,N,N,0,N,00,N
20241128,101145,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26350,150,2,0.57,16298350,619,9.99,26250,26400,26200,34050,18350,26200,26330.13,4.46,0,-179,26866,26532,26266,25932,25666,26400,25800,23,7850,500,18860,50,1,4568286,1204,11.54,0.51,12,0.01,2283.00,51784.00,45500,20240620,-42.09,24750,20241115,6.46,45500,-42.09,20240620,24750,6.46,20241115,45500,-42.09,20240620,24750,6.46,20241115,2.56,N,248170,500,22 억,,203769,N,N,0,N,00,N
20241128,091141,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26250,50,2,0.19,6844850,260,4.20,26250,26350,26200,34050,18350,26200,26326.35,4.46,0,-140,26866,26532,26266,25932,25666,26400,25800,23,7850,500,18860,50,1,4568286,1199,11.50,0.51,12,0.01,2283.00,51784.00,45500,20240620,-42.31,24750,20241115,6.06,45500,-42.31,20240620,24750,6.06,20241115,45500,-42.31,20240620,24750,6.06,20241115,2.56,N,248170,500,22 억,,203769,N,N,0,N,00,N
20241127,161114,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26200,-50,5,-0.19,154972650,5920,50.56,26600,26600,26000,34100,18400,26250,26177.70,4.51,0,-898,26716,26482,26166,25932,25616,26600,26050,23,7850,500,18900,50,1,4568286,1197,11.48,0.51,12,0.13,2283.00,51784.00,45500,20240620,-42.42,24750,20241115,5.86,45500,-42.42,20240620,24750,5.86,20241115,45500,-42.42,20240620,24750,5.86,20241115,2.54,N,248170,500,22 억,,205826,N,N,0,N,00,N
20241127,151137,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26100,-150,5,-0.57,151417250,5784,49.40,26600,26600,26000,34100,18400,26250,26178.64,4.51,0,-922,26716,26482,26166,25932,25616,26600,26050,23,7850,500,18900,50,1,4568286,1192,11.43,0.50,12,0.13,2283.00,51784.00,45500,20240620,-42.64,24750,20241115,5.45,45500,-42.64,20240620,24750,5.45,20241115,45500,-42.64,20240620,24750,5.45,20241115,2.54,N,248170,500,22 억,,205826,N,N,0,N,00,N
20241127,141132,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26100,-150,5,-0.57,143816100,5493,46.91,26600,26600,26000,34100,18400,26250,26181.70,4.51,0,-804,26716,26482,26166,25932,25616,26600,26050,23,7850,500,18900,50,1,4568286,1192,11.43,0.50,12,0.12,2283.00,51784.00,45500,20240620,-42.64,24750,20241115,5.45,45500,-42.64,20240620,24750,5.45,20241115,45500,-42.64,20240620,24750,5.45,20241115,2.54,N,248170,500,22 억,,205826,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 20241128 161126 55 60.00 KOSPI 음식료품 N N N Y 60 N 26250 50 2 0.19 158845500 6045 97.58 26250 26450 26150 34050 18350 26200 26277.18 4.46 0 951 26866 26532 26266 25932 25666 26400 25800 23 7850 500 18860 50 1 4568286 1199 11.50 0.51 12 0.13 2283.00 51784.00 45500 20240620 -42.31 24750 20241115 6.06 45500 -42.31 20240620 24750 6.06 20241115 45500 -42.31 20240620 24750 6.06 20241115 2.56 N 248170 500 22 억 203769 N N 0 N 00 N
3 20241128 151148 55 60.00 KOSPI 음식료품 N N N Y 60 N 26200 0 3 0.00 141570200 5386 86.94 26250 26450 26150 34050 18350 26200 26284.85 4.46 0 861 26866 26532 26266 25932 25666 26400 25800 23 7850 500 18860 50 1 4568286 1197 11.48 0.51 12 0.12 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 2.56 N 248170 500 22 억 203769 N N 0 N 00 N
4 20241128 141144 55 60.00 KOSPI 음식료품 N N N Y 60 N 26250 50 2 0.19 119493700 4543 73.33 26250 26450 26150 34050 18350 26200 26302.82 4.46 0 792 26866 26532 26266 25932 25666 26400 25800 23 7850 500 18860 50 1 4568286 1199 11.50 0.51 12 0.10 2283.00 51784.00 45500 20240620 -42.31 24750 20241115 6.06 45500 -42.31 20240620 24750 6.06 20241115 45500 -42.31 20240620 24750 6.06 20241115 2.56 N 248170 500 22 억 203769 N N 0 N 00 N
5 20241128 131144 55 60.00 KOSPI 음식료품 N N N Y 60 N 26250 50 2 0.19 97915350 3721 60.06 26250 26450 26150 34050 18350 26200 26314.26 4.46 0 1296 26866 26532 26266 25932 25666 26400 25800 23 7850 500 18860 50 1 4568286 1199 11.50 0.51 12 0.08 2283.00 51784.00 45500 20240620 -42.31 24750 20241115 6.06 45500 -42.31 20240620 24750 6.06 20241115 45500 -42.31 20240620 24750 6.06 20241115 2.56 N 248170 500 22 억 203769 N N 0 N 00 N
6 20241128 121144 55 60.00 KOSPI 음식료품 N N N Y 60 N 26300 100 2 0.38 86455950 3284 53.01 26250 26450 26200 34050 18350 26200 26326.42 4.46 0 1256 26866 26532 26266 25932 25666 26400 25800 23 7850 500 18860 50 1 4568286 1201 11.52 0.51 12 0.07 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 2.56 N 248170 500 22 억 203769 N N 0 N 00 N
7 20241128 111148 55 60.00 KOSPI 음식료품 N N N Y 60 N 26350 150 2 0.57 75704000 2875 46.41 26250 26450 26200 34050 18350 26200 26331.83 4.46 0 1294 26866 26532 26266 25932 25666 26400 25800 23 7850 500 18860 50 1 4568286 1204 11.54 0.51 12 0.06 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 2.56 N 248170 500 22 억 203769 N N 0 N 00 N
8 20241128 101145 55 60.00 KOSPI 음식료품 N N N Y 60 N 26350 150 2 0.57 16298350 619 9.99 26250 26400 26200 34050 18350 26200 26330.13 4.46 0 -179 26866 26532 26266 25932 25666 26400 25800 23 7850 500 18860 50 1 4568286 1204 11.54 0.51 12 0.01 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 2.56 N 248170 500 22 억 203769 N N 0 N 00 N
9 20241128 091141 55 60.00 KOSPI 음식료품 N N N Y 60 N 26250 50 2 0.19 6844850 260 4.20 26250 26350 26200 34050 18350 26200 26326.35 4.46 0 -140 26866 26532 26266 25932 25666 26400 25800 23 7850 500 18860 50 1 4568286 1199 11.50 0.51 12 0.01 2283.00 51784.00 45500 20240620 -42.31 24750 20241115 6.06 45500 -42.31 20240620 24750 6.06 20241115 45500 -42.31 20240620 24750 6.06 20241115 2.56 N 248170 500 22 억 203769 N N 0 N 00 N
10 20241127 161114 55 60.00 KOSPI 음식료품 N N N Y 60 N 26200 -50 5 -0.19 154972650 5920 50.56 26600 26600 26000 34100 18400 26250 26177.70 4.51 0 -898 26716 26482 26166 25932 25616 26600 26050 23 7850 500 18900 50 1 4568286 1197 11.48 0.51 12 0.13 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 2.54 N 248170 500 22 억 205826 N N 0 N 00 N
11 20241127 151137 55 60.00 KOSPI 음식료품 N N N Y 60 N 26100 -150 5 -0.57 151417250 5784 49.40 26600 26600 26000 34100 18400 26250 26178.64 4.51 0 -922 26716 26482 26166 25932 25616 26600 26050 23 7850 500 18900 50 1 4568286 1192 11.43 0.50 12 0.13 2283.00 51784.00 45500 20240620 -42.64 24750 20241115 5.45 45500 -42.64 20240620 24750 5.45 20241115 45500 -42.64 20240620 24750 5.45 20241115 2.54 N 248170 500 22 억 205826 N N 0 N 00 N
12 20241127 141132 55 60.00 KOSPI 음식료품 N N N Y 60 N 26100 -150 5 -0.57 143816100 5493 46.91 26600 26600 26000 34100 18400 26250 26181.70 4.51 0 -804 26716 26482 26166 25932 25616 26600 26050 23 7850 500 18900 50 1 4568286 1192 11.43 0.50 12 0.12 2283.00 51784.00 45500 20240620 -42.64 24750 20241115 5.45 45500 -42.64 20240620 24750 5.45 20241115 45500 -42.64 20240620 24750 5.45 20241115 2.54 N 248170 500 22 억 205826 N N 0 N 00 N