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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,512000,-23000,5,-4.30,53462545000,102117,378.91,534000,547000,511000,695000,375000,535000,523552.59,13.33,0,-36747,547000,541000,535000,529000,523000,544000,532000,377,160000,5000,406600,1000,1,7533015,38569,30.55,6.75,12,1.36,16761.00,75884.00,718000,20240619,-28.69,169400,20240201,202.24,718000,-28.69,20240619,169400,202.24,20240201,718000,-28.69,20240619,169400,202.24,20240201,2.14,N,003230,5000,376 억,,1004117,N,N,23,N,00,N
20241121,150144,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,516000,-19000,5,-3.55,50333122000,96017,356.28,534000,547000,511000,695000,375000,535000,524210.53,13.33,0,-35597,547000,541000,535000,529000,523000,544000,532000,377,160000,5000,406600,1000,1,7533015,38870,30.79,6.80,12,1.27,16761.00,75884.00,718000,20240619,-28.13,169400,20240201,204.60,718000,-28.13,20240619,169400,204.60,20240201,718000,-28.13,20240619,169400,204.60,20240201,2.14,N,003230,5000,376 억,,1004117,N,N,8,N,00,N
20241121,140144,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,518000,-17000,5,-3.18,42823408000,81448,302.22,534000,547000,514000,695000,375000,535000,525776.05,13.33,0,-28082,547000,541000,535000,529000,523000,544000,532000,377,160000,5000,406600,1000,1,7533015,39021,30.91,6.83,12,1.08,16761.00,75884.00,718000,20240619,-27.86,169400,20240201,205.79,718000,-27.86,20240619,169400,205.79,20240201,718000,-27.86,20240619,169400,205.79,20240201,2.14,N,003230,5000,376 억,,1004117,N,N,8,N,00,N
20241121,130143,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,518000,-17000,5,-3.18,39130940000,74336,275.83,534000,547000,514000,695000,375000,535000,526406.32,13.33,0,-24466,547000,541000,535000,529000,523000,544000,532000,377,160000,5000,406600,1000,1,7533015,39021,30.91,6.83,12,0.99,16761.00,75884.00,718000,20240619,-27.86,169400,20240201,205.79,718000,-27.86,20240619,169400,205.79,20240201,718000,-27.86,20240619,169400,205.79,20240201,2.14,N,003230,5000,376 억,,1004117,N,N,8,N,00,N
20241121,120142,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,519000,-16000,5,-2.99,32857580000,62206,230.82,534000,547000,514000,695000,375000,535000,528205.96,13.33,0,-16232,547000,541000,535000,529000,523000,544000,532000,377,160000,5000,406600,1000,1,7533015,39096,30.96,6.84,12,0.83,16761.00,75884.00,718000,20240619,-27.72,169400,20240201,206.38,718000,-27.72,20240619,169400,206.38,20240201,718000,-27.72,20240619,169400,206.38,20240201,2.14,N,003230,5000,376 억,,1004117,N,N,8,N,00,N
20241121,110142,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,525000,-10000,5,-1.87,27532819000,52007,192.98,534000,547000,514000,695000,375000,535000,529406.02,13.33,0,-10277,547000,541000,535000,529000,523000,544000,532000,377,160000,5000,406600,1000,1,7533015,39548,31.32,6.92,12,0.69,16761.00,75884.00,718000,20240619,-26.88,169400,20240201,209.92,718000,-26.88,20240619,169400,209.92,20240201,718000,-26.88,20240619,169400,209.92,20240201,2.14,N,003230,5000,376 억,,1004117,N,N,8,N,00,N
20241121,100143,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,537000,2000,2,0.37,16842424000,32098,119.10,534000,541000,514000,695000,375000,535000,524718.80,13.33,0,-9054,547000,541000,535000,529000,523000,544000,532000,377,160000,5000,406600,1000,1,7533015,40452,32.04,7.08,12,0.43,16761.00,75884.00,718000,20240619,-25.21,169400,20240201,217.00,718000,-25.21,20240619,169400,217.00,20240201,718000,-25.21,20240619,169400,217.00,20240201,2.14,N,003230,5000,376 억,,1004117,N,N,8,N,00,N
20241121,090143,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,537000,2000,2,0.37,487103000,911,3.38,534000,537000,534000,695000,375000,535000,534690.45,13.33,0,214,547000,541000,535000,529000,523000,544000,532000,377,160000,5000,406600,1000,1,7533015,40452,32.04,7.08,12,0.01,16761.00,75884.00,718000,20240619,-25.21,169400,20240201,217.00,718000,-25.21,20240619,169400,217.00,20240201,718000,-25.21,20240619,169400,217.00,20240201,2.14,N,003230,5000,376 억,,1004117,N,N,8,N,00,N
20241120,160142,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,535000,0,3,0.00,14322453000,26724,64.61,534000,541000,529000,695000,375000,535000,535940.21,13.31,0,2253,560333,547666,541333,528666,522333,544500,525500,377,160000,5000,406600,1000,1,7533015,40302,31.92,7.05,12,0.35,16761.00,75884.00,718000,20240619,-25.49,169400,20240201,215.82,718000,-25.49,20240619,169400,215.82,20240201,718000,-25.49,20240619,169400,215.82,20240201,2.12,N,003230,5000,376 억,,1002702,N,N,7,N,00,N
20241120,150143,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,538000,3000,2,0.56,12980798000,24221,58.56,534000,541000,529000,695000,375000,535000,535931.62,13.31,0,2730,560333,547666,541333,528666,522333,544500,525500,377,160000,5000,406600,1000,1,7533015,40528,32.10,7.09,12,0.32,16761.00,75884.00,718000,20240619,-25.07,169400,20240201,217.59,718000,-25.07,20240619,169400,217.59,20240201,718000,-25.07,20240619,169400,217.59,20240201,2.12,N,003230,5000,376 억,,1002702,N,N,8,N,00,N
20241120,140145,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,539000,4000,2,0.75,10870221000,20307,49.10,534000,541000,529000,695000,375000,535000,535294.31,13.31,0,3090,560333,547666,541333,528666,522333,544500,525500,377,160000,5000,406600,1000,1,7533015,40603,32.16,7.10,12,0.27,16761.00,75884.00,718000,20240619,-24.93,169400,20240201,218.18,718000,-24.93,20240619,169400,218.18,20240201,718000,-24.93,20240619,169400,218.18,20240201,2.12,N,003230,5000,376 억,,1002702,N,N,8,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 20241121 160141 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 512000 -23000 5 -4.30 53462545000 102117 378.91 534000 547000 511000 695000 375000 535000 523552.59 13.33 0 -36747 547000 541000 535000 529000 523000 544000 532000 377 160000 5000 406600 1000 1 7533015 38569 30.55 6.75 12 1.36 16761.00 75884.00 718000 20240619 -28.69 169400 20240201 202.24 718000 -28.69 20240619 169400 202.24 20240201 718000 -28.69 20240619 169400 202.24 20240201 2.14 N 003230 5000 376 억 1004117 N N 23 N 00 N
3 20241121 150144 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 516000 -19000 5 -3.55 50333122000 96017 356.28 534000 547000 511000 695000 375000 535000 524210.53 13.33 0 -35597 547000 541000 535000 529000 523000 544000 532000 377 160000 5000 406600 1000 1 7533015 38870 30.79 6.80 12 1.27 16761.00 75884.00 718000 20240619 -28.13 169400 20240201 204.60 718000 -28.13 20240619 169400 204.60 20240201 718000 -28.13 20240619 169400 204.60 20240201 2.14 N 003230 5000 376 억 1004117 N N 8 N 00 N
4 20241121 140144 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 518000 -17000 5 -3.18 42823408000 81448 302.22 534000 547000 514000 695000 375000 535000 525776.05 13.33 0 -28082 547000 541000 535000 529000 523000 544000 532000 377 160000 5000 406600 1000 1 7533015 39021 30.91 6.83 12 1.08 16761.00 75884.00 718000 20240619 -27.86 169400 20240201 205.79 718000 -27.86 20240619 169400 205.79 20240201 718000 -27.86 20240619 169400 205.79 20240201 2.14 N 003230 5000 376 억 1004117 N N 8 N 00 N
5 20241121 130143 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 518000 -17000 5 -3.18 39130940000 74336 275.83 534000 547000 514000 695000 375000 535000 526406.32 13.33 0 -24466 547000 541000 535000 529000 523000 544000 532000 377 160000 5000 406600 1000 1 7533015 39021 30.91 6.83 12 0.99 16761.00 75884.00 718000 20240619 -27.86 169400 20240201 205.79 718000 -27.86 20240619 169400 205.79 20240201 718000 -27.86 20240619 169400 205.79 20240201 2.14 N 003230 5000 376 억 1004117 N N 8 N 00 N
6 20241121 120142 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 519000 -16000 5 -2.99 32857580000 62206 230.82 534000 547000 514000 695000 375000 535000 528205.96 13.33 0 -16232 547000 541000 535000 529000 523000 544000 532000 377 160000 5000 406600 1000 1 7533015 39096 30.96 6.84 12 0.83 16761.00 75884.00 718000 20240619 -27.72 169400 20240201 206.38 718000 -27.72 20240619 169400 206.38 20240201 718000 -27.72 20240619 169400 206.38 20240201 2.14 N 003230 5000 376 억 1004117 N N 8 N 00 N
7 20241121 110142 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 525000 -10000 5 -1.87 27532819000 52007 192.98 534000 547000 514000 695000 375000 535000 529406.02 13.33 0 -10277 547000 541000 535000 529000 523000 544000 532000 377 160000 5000 406600 1000 1 7533015 39548 31.32 6.92 12 0.69 16761.00 75884.00 718000 20240619 -26.88 169400 20240201 209.92 718000 -26.88 20240619 169400 209.92 20240201 718000 -26.88 20240619 169400 209.92 20240201 2.14 N 003230 5000 376 억 1004117 N N 8 N 00 N
8 20241121 100143 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 537000 2000 2 0.37 16842424000 32098 119.10 534000 541000 514000 695000 375000 535000 524718.80 13.33 0 -9054 547000 541000 535000 529000 523000 544000 532000 377 160000 5000 406600 1000 1 7533015 40452 32.04 7.08 12 0.43 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 2.14 N 003230 5000 376 억 1004117 N N 8 N 00 N
9 20241121 090143 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 537000 2000 2 0.37 487103000 911 3.38 534000 537000 534000 695000 375000 535000 534690.45 13.33 0 214 547000 541000 535000 529000 523000 544000 532000 377 160000 5000 406600 1000 1 7533015 40452 32.04 7.08 12 0.01 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 2.14 N 003230 5000 376 억 1004117 N N 8 N 00 N
10 20241120 160142 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 535000 0 3 0.00 14322453000 26724 64.61 534000 541000 529000 695000 375000 535000 535940.21 13.31 0 2253 560333 547666 541333 528666 522333 544500 525500 377 160000 5000 406600 1000 1 7533015 40302 31.92 7.05 12 0.35 16761.00 75884.00 718000 20240619 -25.49 169400 20240201 215.82 718000 -25.49 20240619 169400 215.82 20240201 718000 -25.49 20240619 169400 215.82 20240201 2.12 N 003230 5000 376 억 1002702 N N 7 N 00 N
11 20241120 150143 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 538000 3000 2 0.56 12980798000 24221 58.56 534000 541000 529000 695000 375000 535000 535931.62 13.31 0 2730 560333 547666 541333 528666 522333 544500 525500 377 160000 5000 406600 1000 1 7533015 40528 32.10 7.09 12 0.32 16761.00 75884.00 718000 20240619 -25.07 169400 20240201 217.59 718000 -25.07 20240619 169400 217.59 20240201 718000 -25.07 20240619 169400 217.59 20240201 2.12 N 003230 5000 376 억 1002702 N N 8 N 00 N
12 20241120 140145 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 539000 4000 2 0.75 10870221000 20307 49.10 534000 541000 529000 695000 375000 535000 535294.31 13.31 0 3090 560333 547666 541333 528666 522333 544500 525500 377 160000 5000 406600 1000 1 7533015 40603 32.16 7.10 12 0.27 16761.00 75884.00 718000 20240619 -24.93 169400 20240201 218.18 718000 -24.93 20240619 169400 218.18 20240201 718000 -24.93 20240619 169400 218.18 20240201 2.12 N 003230 5000 376 억 1002702 N N 8 N 00 N