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
007310/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
20241118,160218,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,393000,8000,2,2.08,735566500,1886,64.79,381500,393000,380000,500000,269500,385000,390014.05,12.12,0,187,397666,391332,384166,377832,370666,394500,381000,200,115000,5000,284900,500,1,4007830,15751,9.82,0.69,12,0.05,40005.00,566748.00,513000,20240613,-23.39,375500,20241114,4.66,513000,-23.39,20240613,375500,4.66,20241114,513000,-23.39,20240613,375500,4.66,20241114,0.08,N,007310,5000,200 억,,485643,N,N,103,N,00,N
20241118,150219,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,390000,5000,2,1.30,583766000,1499,51.49,381500,393000,380000,500000,269500,385000,389436.96,12.12,0,116,397666,391332,384166,377832,370666,394500,381000,200,115000,5000,284900,500,1,4007830,15631,9.75,0.69,12,0.04,40005.00,566748.00,513000,20240613,-23.98,375500,20241114,3.86,513000,-23.98,20240613,375500,3.86,20241114,513000,-23.98,20240613,375500,3.86,20241114,0.08,N,007310,5000,200 억,,485643,N,N,35,N,00,N
20241118,140219,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,389000,4000,2,1.04,487471000,1251,42.97,381500,393000,380000,500000,269500,385000,389665.07,12.12,0,40,397666,391332,384166,377832,370666,394500,381000,200,115000,5000,284900,500,1,4007830,15590,9.72,0.69,12,0.03,40005.00,566748.00,513000,20240613,-24.17,375500,20241114,3.60,513000,-24.17,20240613,375500,3.60,20241114,513000,-24.17,20240613,375500,3.60,20241114,0.08,N,007310,5000,200 억,,485643,N,N,35,N,00,N
20241118,130219,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,389000,4000,2,1.04,418228000,1073,36.86,381500,393000,380000,500000,269500,385000,389774.46,12.12,0,89,397666,391332,384166,377832,370666,394500,381000,200,115000,5000,284900,500,1,4007830,15590,9.72,0.69,12,0.03,40005.00,566748.00,513000,20240613,-24.17,375500,20241114,3.60,513000,-24.17,20240613,375500,3.60,20241114,513000,-24.17,20240613,375500,3.60,20241114,0.08,N,007310,5000,200 억,,485643,N,N,35,N,00,N
20241118,120221,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,391000,6000,2,1.56,360947000,926,31.81,381500,393000,380000,500000,269500,385000,389791.58,12.12,0,67,397666,391332,384166,377832,370666,394500,381000,200,115000,5000,284900,500,1,4007830,15671,9.77,0.69,12,0.02,40005.00,566748.00,513000,20240613,-23.78,375500,20241114,4.13,513000,-23.78,20240613,375500,4.13,20241114,513000,-23.78,20240613,375500,4.13,20241114,0.08,N,007310,5000,200 억,,485643,N,N,35,N,00,N
20241118,110220,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,392500,7500,2,1.95,260112000,669,22.98,381500,393000,380000,500000,269500,385000,388807.17,12.12,0,69,397666,391332,384166,377832,370666,394500,381000,200,115000,5000,284900,500,1,4007830,15731,9.81,0.69,12,0.02,40005.00,566748.00,513000,20240613,-23.49,375500,20241114,4.53,513000,-23.49,20240613,375500,4.53,20241114,513000,-23.49,20240613,375500,4.53,20241114,0.08,N,007310,5000,200 억,,485643,N,N,35,N,00,N
20241118,100220,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,393000,8000,2,2.08,207102500,534,18.34,381500,393000,380000,500000,269500,385000,387832.40,12.12,0,25,397666,391332,384166,377832,370666,394500,381000,200,115000,5000,284900,500,1,4007830,15751,9.82,0.69,12,0.01,40005.00,566748.00,513000,20240613,-23.39,375500,20241114,4.66,513000,-23.39,20240613,375500,4.66,20241114,513000,-23.39,20240613,375500,4.66,20241114,0.08,N,007310,5000,200 억,,485643,N,N,35,N,00,N
20241118,090218,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,381500,-3500,5,-0.91,27486500,72,2.47,381500,390000,381000,500000,269500,385000,381756.94,12.12,0,-56,397666,391332,384166,377832,370666,394500,381000,200,115000,5000,284900,500,1,4007830,15290,9.54,0.67,12,0.00,40005.00,566748.00,513000,20240613,-25.63,375500,20241114,1.60,513000,-25.63,20240613,375500,1.60,20241114,513000,-25.63,20240613,375500,1.60,20241114,0.08,N,007310,5000,200 억,,485643,N,N,35,N,00,N
20241115,160222,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,385000,1000,2,0.26,1113191500,2910,67.07,384500,390500,377000,499000,269000,384000,382540.03,12.11,0,65,396333,390166,382833,376666,369333,393250,379750,200,115000,5000,284160,500,1,4007830,15430,9.62,0.68,12,0.07,40005.00,566748.00,513000,20240613,-24.95,375500,20241114,2.53,513000,-24.95,20240613,375500,2.53,20241114,513000,-24.95,20240613,375500,2.53,20241114,0.08,N,007310,5000,200 억,,485370,N,N,35,N,00,N
20241115,150227,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,388000,4000,2,1.04,1010984500,2645,60.96,384500,390500,377000,499000,269000,384000,382224.76,12.11,0,121,396333,390166,382833,376666,369333,393250,379750,200,115000,5000,284160,500,1,4007830,15550,9.70,0.68,12,0.07,40005.00,566748.00,513000,20240613,-24.37,375500,20241114,3.33,513000,-24.37,20240613,375500,3.33,20241114,513000,-24.37,20240613,375500,3.33,20241114,0.08,N,007310,5000,200 억,,485370,N,N,16,N,00,N
20241115,140226,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,383500,-500,5,-0.13,782857500,2056,47.38,384500,385500,377000,499000,269000,384000,380767.27,12.11,0,71,396333,390166,382833,376666,369333,393250,379750,200,115000,5000,284160,500,1,4007830,15370,9.59,0.68,12,0.05,40005.00,566748.00,513000,20240613,-25.24,375500,20241114,2.13,513000,-25.24,20240613,375500,2.13,20241114,513000,-25.24,20240613,375500,2.13,20241114,0.08,N,007310,5000,200 억,,485370,N,N,16,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 160218 55 30.00 KOSPI200 음식료품 N N N Y 40 N 393000 8000 2 2.08 735566500 1886 64.79 381500 393000 380000 500000 269500 385000 390014.05 12.12 0 187 397666 391332 384166 377832 370666 394500 381000 200 115000 5000 284900 500 1 4007830 15751 9.82 0.69 12 0.05 40005.00 566748.00 513000 20240613 -23.39 375500 20241114 4.66 513000 -23.39 20240613 375500 4.66 20241114 513000 -23.39 20240613 375500 4.66 20241114 0.08 N 007310 5000 200 억 485643 N N 103 N 00 N
3 20241118 150219 55 30.00 KOSPI200 음식료품 N N N Y 40 N 390000 5000 2 1.30 583766000 1499 51.49 381500 393000 380000 500000 269500 385000 389436.96 12.12 0 116 397666 391332 384166 377832 370666 394500 381000 200 115000 5000 284900 500 1 4007830 15631 9.75 0.69 12 0.04 40005.00 566748.00 513000 20240613 -23.98 375500 20241114 3.86 513000 -23.98 20240613 375500 3.86 20241114 513000 -23.98 20240613 375500 3.86 20241114 0.08 N 007310 5000 200 억 485643 N N 35 N 00 N
4 20241118 140219 55 30.00 KOSPI200 음식료품 N N N Y 40 N 389000 4000 2 1.04 487471000 1251 42.97 381500 393000 380000 500000 269500 385000 389665.07 12.12 0 40 397666 391332 384166 377832 370666 394500 381000 200 115000 5000 284900 500 1 4007830 15590 9.72 0.69 12 0.03 40005.00 566748.00 513000 20240613 -24.17 375500 20241114 3.60 513000 -24.17 20240613 375500 3.60 20241114 513000 -24.17 20240613 375500 3.60 20241114 0.08 N 007310 5000 200 억 485643 N N 35 N 00 N
5 20241118 130219 55 30.00 KOSPI200 음식료품 N N N Y 40 N 389000 4000 2 1.04 418228000 1073 36.86 381500 393000 380000 500000 269500 385000 389774.46 12.12 0 89 397666 391332 384166 377832 370666 394500 381000 200 115000 5000 284900 500 1 4007830 15590 9.72 0.69 12 0.03 40005.00 566748.00 513000 20240613 -24.17 375500 20241114 3.60 513000 -24.17 20240613 375500 3.60 20241114 513000 -24.17 20240613 375500 3.60 20241114 0.08 N 007310 5000 200 억 485643 N N 35 N 00 N
6 20241118 120221 55 30.00 KOSPI200 음식료품 N N N Y 40 N 391000 6000 2 1.56 360947000 926 31.81 381500 393000 380000 500000 269500 385000 389791.58 12.12 0 67 397666 391332 384166 377832 370666 394500 381000 200 115000 5000 284900 500 1 4007830 15671 9.77 0.69 12 0.02 40005.00 566748.00 513000 20240613 -23.78 375500 20241114 4.13 513000 -23.78 20240613 375500 4.13 20241114 513000 -23.78 20240613 375500 4.13 20241114 0.08 N 007310 5000 200 억 485643 N N 35 N 00 N
7 20241118 110220 55 30.00 KOSPI200 음식료품 N N N Y 40 N 392500 7500 2 1.95 260112000 669 22.98 381500 393000 380000 500000 269500 385000 388807.17 12.12 0 69 397666 391332 384166 377832 370666 394500 381000 200 115000 5000 284900 500 1 4007830 15731 9.81 0.69 12 0.02 40005.00 566748.00 513000 20240613 -23.49 375500 20241114 4.53 513000 -23.49 20240613 375500 4.53 20241114 513000 -23.49 20240613 375500 4.53 20241114 0.08 N 007310 5000 200 억 485643 N N 35 N 00 N
8 20241118 100220 55 30.00 KOSPI200 음식료품 N N N Y 40 N 393000 8000 2 2.08 207102500 534 18.34 381500 393000 380000 500000 269500 385000 387832.40 12.12 0 25 397666 391332 384166 377832 370666 394500 381000 200 115000 5000 284900 500 1 4007830 15751 9.82 0.69 12 0.01 40005.00 566748.00 513000 20240613 -23.39 375500 20241114 4.66 513000 -23.39 20240613 375500 4.66 20241114 513000 -23.39 20240613 375500 4.66 20241114 0.08 N 007310 5000 200 억 485643 N N 35 N 00 N
9 20241118 090218 55 30.00 KOSPI200 음식료품 N N N Y 40 N 381500 -3500 5 -0.91 27486500 72 2.47 381500 390000 381000 500000 269500 385000 381756.94 12.12 0 -56 397666 391332 384166 377832 370666 394500 381000 200 115000 5000 284900 500 1 4007830 15290 9.54 0.67 12 0.00 40005.00 566748.00 513000 20240613 -25.63 375500 20241114 1.60 513000 -25.63 20240613 375500 1.60 20241114 513000 -25.63 20240613 375500 1.60 20241114 0.08 N 007310 5000 200 억 485643 N N 35 N 00 N
10 20241115 160222 55 30.00 KOSPI200 음식료품 N N N Y 40 N 385000 1000 2 0.26 1113191500 2910 67.07 384500 390500 377000 499000 269000 384000 382540.03 12.11 0 65 396333 390166 382833 376666 369333 393250 379750 200 115000 5000 284160 500 1 4007830 15430 9.62 0.68 12 0.07 40005.00 566748.00 513000 20240613 -24.95 375500 20241114 2.53 513000 -24.95 20240613 375500 2.53 20241114 513000 -24.95 20240613 375500 2.53 20241114 0.08 N 007310 5000 200 억 485370 N N 35 N 00 N
11 20241115 150227 55 30.00 KOSPI200 음식료품 N N N Y 40 N 388000 4000 2 1.04 1010984500 2645 60.96 384500 390500 377000 499000 269000 384000 382224.76 12.11 0 121 396333 390166 382833 376666 369333 393250 379750 200 115000 5000 284160 500 1 4007830 15550 9.70 0.68 12 0.07 40005.00 566748.00 513000 20240613 -24.37 375500 20241114 3.33 513000 -24.37 20240613 375500 3.33 20241114 513000 -24.37 20240613 375500 3.33 20241114 0.08 N 007310 5000 200 억 485370 N N 16 N 00 N
12 20241115 140226 55 30.00 KOSPI200 음식료품 N N N Y 40 N 383500 -500 5 -0.13 782857500 2056 47.38 384500 385500 377000 499000 269000 384000 380767.27 12.11 0 71 396333 390166 382833 376666 369333 393250 379750 200 115000 5000 284160 500 1 4007830 15370 9.59 0.68 12 0.05 40005.00 566748.00 513000 20240613 -25.24 375500 20241114 2.13 513000 -25.24 20240613 375500 2.13 20241114 513000 -25.24 20240613 375500 2.13 20241114 0.08 N 007310 5000 200 억 485370 N N 16 N 00 N