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
003680/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
20241118,160146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4830,95,2,2.01,124053335,25917,35.93,4680,4835,4670,6150,3315,4735,4786.53,2.25,0,2227,4905,4820,4660,4575,4415,4862,4617,310,1415,5000,3310,5,1,6209515,300,24.52,0.53,12,0.42,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,11740,-58.86,20240614,4500,7.33,20241115,11740,-58.86,20240614,4500,7.33,20241115,0.74,N,003680,5000,310 억,,140023,N,N,2,N,00,N
20241118,150146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4830,95,2,2.01,118725690,24814,34.40,4680,4830,4670,6150,3315,4735,4784.63,2.25,0,2263,4905,4820,4660,4575,4415,4862,4617,310,1415,5000,3310,5,1,6209515,300,24.52,0.53,12,0.40,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,11740,-58.86,20240614,4500,7.33,20241115,11740,-58.86,20240614,4500,7.33,20241115,0.74,N,003680,5000,310 억,,140023,N,N,0,N,00,N
20241118,140146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4810,75,2,1.58,97194250,20347,28.21,4680,4830,4670,6150,3315,4735,4776.83,2.25,0,2703,4905,4820,4660,4575,4415,4862,4617,310,1415,5000,3310,5,1,6209515,299,24.42,0.53,12,0.33,197.00,9078.00,11740,20240614,-59.03,4500,20241115,6.89,11740,-59.03,20240614,4500,6.89,20241115,11740,-59.03,20240614,4500,6.89,20241115,0.74,N,003680,5000,310 억,,140023,N,N,0,N,00,N
20241118,130146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4810,75,2,1.58,86571815,18129,25.13,4680,4830,4670,6150,3315,4735,4775.32,2.25,0,2595,4905,4820,4660,4575,4415,4862,4617,310,1415,5000,3310,5,1,6209515,299,24.42,0.53,12,0.29,197.00,9078.00,11740,20240614,-59.03,4500,20241115,6.89,11740,-59.03,20240614,4500,6.89,20241115,11740,-59.03,20240614,4500,6.89,20241115,0.74,N,003680,5000,310 억,,140023,N,N,0,N,00,N
20241118,120147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4795,60,2,1.27,72911490,15282,21.19,4680,4830,4670,6150,3315,4735,4771.07,2.25,0,3077,4905,4820,4660,4575,4415,4862,4617,310,1415,5000,3310,5,1,6209515,298,24.34,0.53,12,0.25,197.00,9078.00,11740,20240614,-59.16,4500,20241115,6.56,11740,-59.16,20240614,4500,6.56,20241115,11740,-59.16,20240614,4500,6.56,20241115,0.74,N,003680,5000,310 억,,140023,N,N,0,N,00,N
20241118,110146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4820,85,2,1.80,53927930,11327,15.70,4680,4830,4670,6150,3315,4735,4761.01,2.25,0,3956,4905,4820,4660,4575,4415,4862,4617,310,1415,5000,3310,5,1,6209515,299,24.47,0.53,12,0.18,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,11740,-58.94,20240614,4500,7.11,20241115,11740,-58.94,20240614,4500,7.11,20241115,0.74,N,003680,5000,310 억,,140023,N,N,0,N,00,N
20241118,100146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4775,40,2,0.84,34315745,7245,10.04,4680,4780,4670,6150,3315,4735,4736.47,2.25,0,2148,4905,4820,4660,4575,4415,4862,4617,310,1415,5000,3310,5,1,6209515,297,24.24,0.53,12,0.12,197.00,9078.00,11740,20240614,-59.33,4500,20241115,6.11,11740,-59.33,20240614,4500,6.11,20241115,11740,-59.33,20240614,4500,6.11,20241115,0.74,N,003680,5000,310 억,,140023,N,N,0,N,00,N
20241118,090145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4685,-50,5,-1.06,2681740,573,0.79,4680,4730,4680,6150,3315,4735,4680.17,2.25,0,203,4905,4820,4660,4575,4415,4862,4617,310,1415,5000,3310,5,1,6209515,291,23.78,0.52,12,0.01,197.00,9078.00,11740,20240614,-60.09,4500,20241115,4.11,11740,-60.09,20240614,4500,4.11,20241115,11740,-60.09,20240614,4500,4.11,20241115,0.74,N,003680,5000,310 억,,140023,N,N,0,N,00,N
20241115,160147,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4735,165,2,3.61,333764615,72120,265.97,4630,4745,4500,5940,3200,4570,4627.89,2.43,0,-14305,4693,4631,4583,4521,4473,4662,4552,310,1370,5000,3190,5,1,6209515,294,24.04,0.52,12,1.16,197.00,9078.00,11740,20240614,-59.67,4500,20241115,5.22,11740,-59.67,20240614,4500,5.22,20241115,11740,-59.67,20240614,4500,5.22,20241115,0.74,N,003680,5000,310 억,,150808,N,N,0,N,00,N
20241115,150151,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4710,140,2,3.06,320492235,69306,255.59,4630,4745,4500,5940,3200,4570,4624.31,2.43,0,-14470,4693,4631,4583,4521,4473,4662,4552,310,1370,5000,3190,5,1,6209515,292,23.91,0.52,12,1.12,197.00,9078.00,11740,20240614,-59.88,4500,20241115,4.67,11740,-59.88,20240614,4500,4.67,20241115,11740,-59.88,20240614,4500,4.67,20241115,0.74,N,003680,5000,310 억,,150808,N,N,0,N,00,N
20241115,140149,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4745,175,2,3.83,296235620,64171,236.65,4630,4745,4500,5940,3200,4570,4616.35,2.43,0,-15505,4693,4631,4583,4521,4473,4662,4552,310,1370,5000,3190,5,1,6209515,295,24.09,0.52,12,1.03,197.00,9078.00,11740,20240614,-59.58,4500,20241115,5.44,11740,-59.58,20240614,4500,5.44,20241115,11740,-59.58,20240614,4500,5.44,20241115,0.74,N,003680,5000,310 억,,150808,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 20241118 160146 57 100.00 KOSPI 음식료품 N N N N N 4830 95 2 2.01 124053335 25917 35.93 4680 4835 4670 6150 3315 4735 4786.53 2.25 0 2227 4905 4820 4660 4575 4415 4862 4617 310 1415 5000 3310 5 1 6209515 300 24.52 0.53 12 0.42 197.00 9078.00 11740 20240614 -58.86 4500 20241115 7.33 11740 -58.86 20240614 4500 7.33 20241115 11740 -58.86 20240614 4500 7.33 20241115 0.74 N 003680 5000 310 억 140023 N N 2 N 00 N
3 20241118 150146 57 100.00 KOSPI 음식료품 N N N N N 4830 95 2 2.01 118725690 24814 34.40 4680 4830 4670 6150 3315 4735 4784.63 2.25 0 2263 4905 4820 4660 4575 4415 4862 4617 310 1415 5000 3310 5 1 6209515 300 24.52 0.53 12 0.40 197.00 9078.00 11740 20240614 -58.86 4500 20241115 7.33 11740 -58.86 20240614 4500 7.33 20241115 11740 -58.86 20240614 4500 7.33 20241115 0.74 N 003680 5000 310 억 140023 N N 0 N 00 N
4 20241118 140146 57 100.00 KOSPI 음식료품 N N N N N 4810 75 2 1.58 97194250 20347 28.21 4680 4830 4670 6150 3315 4735 4776.83 2.25 0 2703 4905 4820 4660 4575 4415 4862 4617 310 1415 5000 3310 5 1 6209515 299 24.42 0.53 12 0.33 197.00 9078.00 11740 20240614 -59.03 4500 20241115 6.89 11740 -59.03 20240614 4500 6.89 20241115 11740 -59.03 20240614 4500 6.89 20241115 0.74 N 003680 5000 310 억 140023 N N 0 N 00 N
5 20241118 130146 57 100.00 KOSPI 음식료품 N N N N N 4810 75 2 1.58 86571815 18129 25.13 4680 4830 4670 6150 3315 4735 4775.32 2.25 0 2595 4905 4820 4660 4575 4415 4862 4617 310 1415 5000 3310 5 1 6209515 299 24.42 0.53 12 0.29 197.00 9078.00 11740 20240614 -59.03 4500 20241115 6.89 11740 -59.03 20240614 4500 6.89 20241115 11740 -59.03 20240614 4500 6.89 20241115 0.74 N 003680 5000 310 억 140023 N N 0 N 00 N
6 20241118 120147 57 100.00 KOSPI 음식료품 N N N N N 4795 60 2 1.27 72911490 15282 21.19 4680 4830 4670 6150 3315 4735 4771.07 2.25 0 3077 4905 4820 4660 4575 4415 4862 4617 310 1415 5000 3310 5 1 6209515 298 24.34 0.53 12 0.25 197.00 9078.00 11740 20240614 -59.16 4500 20241115 6.56 11740 -59.16 20240614 4500 6.56 20241115 11740 -59.16 20240614 4500 6.56 20241115 0.74 N 003680 5000 310 억 140023 N N 0 N 00 N
7 20241118 110146 57 100.00 KOSPI 음식료품 N N N N N 4820 85 2 1.80 53927930 11327 15.70 4680 4830 4670 6150 3315 4735 4761.01 2.25 0 3956 4905 4820 4660 4575 4415 4862 4617 310 1415 5000 3310 5 1 6209515 299 24.47 0.53 12 0.18 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 11740 -58.94 20240614 4500 7.11 20241115 11740 -58.94 20240614 4500 7.11 20241115 0.74 N 003680 5000 310 억 140023 N N 0 N 00 N
8 20241118 100146 57 100.00 KOSPI 음식료품 N N N N N 4775 40 2 0.84 34315745 7245 10.04 4680 4780 4670 6150 3315 4735 4736.47 2.25 0 2148 4905 4820 4660 4575 4415 4862 4617 310 1415 5000 3310 5 1 6209515 297 24.24 0.53 12 0.12 197.00 9078.00 11740 20240614 -59.33 4500 20241115 6.11 11740 -59.33 20240614 4500 6.11 20241115 11740 -59.33 20240614 4500 6.11 20241115 0.74 N 003680 5000 310 억 140023 N N 0 N 00 N
9 20241118 090145 57 100.00 KOSPI 음식료품 N N N N N 4685 -50 5 -1.06 2681740 573 0.79 4680 4730 4680 6150 3315 4735 4680.17 2.25 0 203 4905 4820 4660 4575 4415 4862 4617 310 1415 5000 3310 5 1 6209515 291 23.78 0.52 12 0.01 197.00 9078.00 11740 20240614 -60.09 4500 20241115 4.11 11740 -60.09 20240614 4500 4.11 20241115 11740 -60.09 20240614 4500 4.11 20241115 0.74 N 003680 5000 310 억 140023 N N 0 N 00 N
10 20241115 160147 57 100.00 KOSPI 신저가 음식료품 N N N N N 4735 165 2 3.61 333764615 72120 265.97 4630 4745 4500 5940 3200 4570 4627.89 2.43 0 -14305 4693 4631 4583 4521 4473 4662 4552 310 1370 5000 3190 5 1 6209515 294 24.04 0.52 12 1.16 197.00 9078.00 11740 20240614 -59.67 4500 20241115 5.22 11740 -59.67 20240614 4500 5.22 20241115 11740 -59.67 20240614 4500 5.22 20241115 0.74 N 003680 5000 310 억 150808 N N 0 N 00 N
11 20241115 150151 57 100.00 KOSPI 신저가 음식료품 N N N N N 4710 140 2 3.06 320492235 69306 255.59 4630 4745 4500 5940 3200 4570 4624.31 2.43 0 -14470 4693 4631 4583 4521 4473 4662 4552 310 1370 5000 3190 5 1 6209515 292 23.91 0.52 12 1.12 197.00 9078.00 11740 20240614 -59.88 4500 20241115 4.67 11740 -59.88 20240614 4500 4.67 20241115 11740 -59.88 20240614 4500 4.67 20241115 0.74 N 003680 5000 310 억 150808 N N 0 N 00 N
12 20241115 140149 57 100.00 KOSPI 신저가 음식료품 N N N N N 4745 175 2 3.83 296235620 64171 236.65 4630 4745 4500 5940 3200 4570 4616.35 2.43 0 -15505 4693 4631 4583 4521 4473 4662 4552 310 1370 5000 3190 5 1 6209515 295 24.09 0.52 12 1.03 197.00 9078.00 11740 20240614 -59.58 4500 20241115 5.44 11740 -59.58 20240614 4500 5.44 20241115 11740 -59.58 20240614 4500 5.44 20241115 0.74 N 003680 5000 310 억 150808 N N 0 N 00 N