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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003230/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
20241118,160140,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,544000,7000,2,1.30,32872142000,60132,57.67,535000,558000,521000,698000,376000,537000,546674.50,13.61,0,-12100,573666,555332,533666,515332,493666,544500,504500,377,161000,5000,408120,1000,1,7533015,40980,32.46,7.17,12,0.80,16761.00,75884.00,718000,20240619,-24.23,169400,20240201,221.13,718000,-24.23,20240619,169400,221.13,20240201,718000,-24.23,20240619,169400,221.13,20240201,2.11,N,003230,5000,376 억,,1024883,N,N,66,N,00,N
20241118,150140,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,545000,8000,2,1.49,31433229000,57488,55.13,535000,558000,521000,698000,376000,537000,546783.05,13.61,0,-11985,573666,555332,533666,515332,493666,544500,504500,377,161000,5000,408120,1000,1,7533015,41055,32.52,7.18,12,0.76,16761.00,75884.00,718000,20240619,-24.09,169400,20240201,221.72,718000,-24.09,20240619,169400,221.72,20240201,718000,-24.09,20240619,169400,221.72,20240201,2.11,N,003230,5000,376 억,,1024883,N,N,98,N,00,N
20241118,140140,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,543000,6000,2,1.12,28631820000,52332,50.19,535000,558000,521000,698000,376000,537000,547123.42,13.61,0,-9918,573666,555332,533666,515332,493666,544500,504500,377,161000,5000,408120,1000,1,7533015,40904,32.40,7.16,12,0.69,16761.00,75884.00,718000,20240619,-24.37,169400,20240201,220.54,718000,-24.37,20240619,169400,220.54,20240201,718000,-24.37,20240619,169400,220.54,20240201,2.11,N,003230,5000,376 억,,1024883,N,N,98,N,00,N
20241118,130141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,548000,11000,2,2.05,26036102000,47570,45.62,535000,558000,521000,698000,376000,537000,547327.09,13.61,0,-7899,573666,555332,533666,515332,493666,544500,504500,377,161000,5000,408120,1000,1,7533015,41281,32.69,7.22,12,0.63,16761.00,75884.00,718000,20240619,-23.68,169400,20240201,223.49,718000,-23.68,20240619,169400,223.49,20240201,718000,-23.68,20240619,169400,223.49,20240201,2.11,N,003230,5000,376 억,,1024883,N,N,98,N,00,N
20241118,120141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,554000,17000,2,3.17,23580415000,43101,41.34,535000,558000,521000,698000,376000,537000,547102.33,13.61,0,-6856,573666,555332,533666,515332,493666,544500,504500,377,161000,5000,408120,1000,1,7533015,41733,33.05,7.30,12,0.57,16761.00,75884.00,718000,20240619,-22.84,169400,20240201,227.04,718000,-22.84,20240619,169400,227.04,20240201,718000,-22.84,20240619,169400,227.04,20240201,2.11,N,003230,5000,376 억,,1024883,N,N,98,N,00,N
20241118,110140,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,553000,16000,2,2.98,20197822000,37007,35.49,535000,557000,521000,698000,376000,537000,545789.52,13.61,0,-5396,573666,555332,533666,515332,493666,544500,504500,377,161000,5000,408120,1000,1,7533015,41658,32.99,7.29,12,0.49,16761.00,75884.00,718000,20240619,-22.98,169400,20240201,226.45,718000,-22.98,20240619,169400,226.45,20240201,718000,-22.98,20240619,169400,226.45,20240201,2.11,N,003230,5000,376 억,,1024883,N,N,98,N,00,N
20241118,100140,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,552000,15000,2,2.79,12518918000,23112,22.17,535000,553000,521000,698000,376000,537000,541667.97,13.61,0,-3713,573666,555332,533666,515332,493666,544500,504500,377,161000,5000,408120,1000,1,7533015,41582,32.93,7.27,12,0.31,16761.00,75884.00,718000,20240619,-23.12,169400,20240201,225.86,718000,-23.12,20240619,169400,225.86,20240201,718000,-23.12,20240619,169400,225.86,20240201,2.11,N,003230,5000,376 억,,1024883,N,N,98,N,00,N
20241118,090139,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,523000,-14000,5,-2.61,682030000,1289,1.24,535000,535000,522000,698000,376000,537000,528966.01,13.61,0,-742,573666,555332,533666,515332,493666,544500,504500,377,161000,5000,408120,1000,1,7533015,39398,31.20,6.89,12,0.02,16761.00,75884.00,718000,20240619,-27.16,169400,20240201,208.74,718000,-27.16,20240619,169400,208.74,20240201,718000,-27.16,20240619,169400,208.74,20240201,2.11,N,003230,5000,376 억,,1024883,N,N,98,N,00,N
20241115,160141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,537000,8000,2,1.51,55308406000,103503,83.23,544000,552000,512000,687000,371000,529000,534362.63,14.00,0,-27679,572333,550666,530333,508666,488333,540500,498500,377,158000,5000,402040,1000,1,7533015,40452,32.04,7.08,12,1.37,16761.00,75884.00,718000,20240619,-25.21,169400,20240201,217.00,718000,-25.21,20240619,169400,217.00,20240201,718000,-25.21,20240619,169400,217.00,20240201,2.12,N,003230,5000,376 억,,1054432,N,N,98,N,00,N
20241115,150144,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,543000,14000,2,2.65,51407099000,96286,77.43,544000,552000,512000,687000,371000,529000,533900.29,14.00,0,-25850,572333,550666,530333,508666,488333,540500,498500,377,158000,5000,402040,1000,1,7533015,40904,32.40,7.16,12,1.28,16761.00,75884.00,718000,20240619,-24.37,169400,20240201,220.54,718000,-24.37,20240619,169400,220.54,20240201,718000,-24.37,20240619,169400,220.54,20240201,2.12,N,003230,5000,376 억,,1054432,N,N,52,N,00,N
20241115,140143,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,534000,5000,2,0.95,42242735000,79375,63.83,544000,552000,512000,687000,371000,529000,532192.14,14.00,0,-21440,572333,550666,530333,508666,488333,540500,498500,377,158000,5000,402040,1000,1,7533015,40226,31.86,7.04,12,1.05,16761.00,75884.00,718000,20240619,-25.63,169400,20240201,215.23,718000,-25.63,20240619,169400,215.23,20240201,718000,-25.63,20240619,169400,215.23,20240201,2.12,N,003230,5000,376 억,,1054432,N,N,52,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 20241118 160140 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 544000 7000 2 1.30 32872142000 60132 57.67 535000 558000 521000 698000 376000 537000 546674.50 13.61 0 -12100 573666 555332 533666 515332 493666 544500 504500 377 161000 5000 408120 1000 1 7533015 40980 32.46 7.17 12 0.80 16761.00 75884.00 718000 20240619 -24.23 169400 20240201 221.13 718000 -24.23 20240619 169400 221.13 20240201 718000 -24.23 20240619 169400 221.13 20240201 2.11 N 003230 5000 376 억 1024883 N N 66 N 00 N
3 20241118 150140 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 545000 8000 2 1.49 31433229000 57488 55.13 535000 558000 521000 698000 376000 537000 546783.05 13.61 0 -11985 573666 555332 533666 515332 493666 544500 504500 377 161000 5000 408120 1000 1 7533015 41055 32.52 7.18 12 0.76 16761.00 75884.00 718000 20240619 -24.09 169400 20240201 221.72 718000 -24.09 20240619 169400 221.72 20240201 718000 -24.09 20240619 169400 221.72 20240201 2.11 N 003230 5000 376 억 1024883 N N 98 N 00 N
4 20241118 140140 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 543000 6000 2 1.12 28631820000 52332 50.19 535000 558000 521000 698000 376000 537000 547123.42 13.61 0 -9918 573666 555332 533666 515332 493666 544500 504500 377 161000 5000 408120 1000 1 7533015 40904 32.40 7.16 12 0.69 16761.00 75884.00 718000 20240619 -24.37 169400 20240201 220.54 718000 -24.37 20240619 169400 220.54 20240201 718000 -24.37 20240619 169400 220.54 20240201 2.11 N 003230 5000 376 억 1024883 N N 98 N 00 N
5 20241118 130141 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 548000 11000 2 2.05 26036102000 47570 45.62 535000 558000 521000 698000 376000 537000 547327.09 13.61 0 -7899 573666 555332 533666 515332 493666 544500 504500 377 161000 5000 408120 1000 1 7533015 41281 32.69 7.22 12 0.63 16761.00 75884.00 718000 20240619 -23.68 169400 20240201 223.49 718000 -23.68 20240619 169400 223.49 20240201 718000 -23.68 20240619 169400 223.49 20240201 2.11 N 003230 5000 376 억 1024883 N N 98 N 00 N
6 20241118 120141 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 554000 17000 2 3.17 23580415000 43101 41.34 535000 558000 521000 698000 376000 537000 547102.33 13.61 0 -6856 573666 555332 533666 515332 493666 544500 504500 377 161000 5000 408120 1000 1 7533015 41733 33.05 7.30 12 0.57 16761.00 75884.00 718000 20240619 -22.84 169400 20240201 227.04 718000 -22.84 20240619 169400 227.04 20240201 718000 -22.84 20240619 169400 227.04 20240201 2.11 N 003230 5000 376 억 1024883 N N 98 N 00 N
7 20241118 110140 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 553000 16000 2 2.98 20197822000 37007 35.49 535000 557000 521000 698000 376000 537000 545789.52 13.61 0 -5396 573666 555332 533666 515332 493666 544500 504500 377 161000 5000 408120 1000 1 7533015 41658 32.99 7.29 12 0.49 16761.00 75884.00 718000 20240619 -22.98 169400 20240201 226.45 718000 -22.98 20240619 169400 226.45 20240201 718000 -22.98 20240619 169400 226.45 20240201 2.11 N 003230 5000 376 억 1024883 N N 98 N 00 N
8 20241118 100140 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 552000 15000 2 2.79 12518918000 23112 22.17 535000 553000 521000 698000 376000 537000 541667.97 13.61 0 -3713 573666 555332 533666 515332 493666 544500 504500 377 161000 5000 408120 1000 1 7533015 41582 32.93 7.27 12 0.31 16761.00 75884.00 718000 20240619 -23.12 169400 20240201 225.86 718000 -23.12 20240619 169400 225.86 20240201 718000 -23.12 20240619 169400 225.86 20240201 2.11 N 003230 5000 376 억 1024883 N N 98 N 00 N
9 20241118 090139 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 523000 -14000 5 -2.61 682030000 1289 1.24 535000 535000 522000 698000 376000 537000 528966.01 13.61 0 -742 573666 555332 533666 515332 493666 544500 504500 377 161000 5000 408120 1000 1 7533015 39398 31.20 6.89 12 0.02 16761.00 75884.00 718000 20240619 -27.16 169400 20240201 208.74 718000 -27.16 20240619 169400 208.74 20240201 718000 -27.16 20240619 169400 208.74 20240201 2.11 N 003230 5000 376 억 1024883 N N 98 N 00 N
10 20241115 160141 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 537000 8000 2 1.51 55308406000 103503 83.23 544000 552000 512000 687000 371000 529000 534362.63 14.00 0 -27679 572333 550666 530333 508666 488333 540500 498500 377 158000 5000 402040 1000 1 7533015 40452 32.04 7.08 12 1.37 16761.00 75884.00 718000 20240619 -25.21 169400 20240201 217.00 718000 -25.21 20240619 169400 217.00 20240201 718000 -25.21 20240619 169400 217.00 20240201 2.12 N 003230 5000 376 억 1054432 N N 98 N 00 N
11 20241115 150144 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 543000 14000 2 2.65 51407099000 96286 77.43 544000 552000 512000 687000 371000 529000 533900.29 14.00 0 -25850 572333 550666 530333 508666 488333 540500 498500 377 158000 5000 402040 1000 1 7533015 40904 32.40 7.16 12 1.28 16761.00 75884.00 718000 20240619 -24.37 169400 20240201 220.54 718000 -24.37 20240619 169400 220.54 20240201 718000 -24.37 20240619 169400 220.54 20240201 2.12 N 003230 5000 376 억 1054432 N N 52 N 00 N
12 20241115 140143 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 534000 5000 2 0.95 42242735000 79375 63.83 544000 552000 512000 687000 371000 529000 532192.14 14.00 0 -21440 572333 550666 530333 508666 488333 540500 498500 377 158000 5000 402040 1000 1 7533015 40226 31.86 7.04 12 1.05 16761.00 75884.00 718000 20240619 -25.63 169400 20240201 215.23 718000 -25.63 20240619 169400 215.23 20240201 718000 -25.63 20240619 169400 215.23 20240201 2.12 N 003230 5000 376 억 1054432 N N 52 N 00 N