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
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
20241121,160222,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,401500,0,3,0.00,751975500,1861,47.73,405000,407500,401500,521000,281500,401500,404070.66,12.19,0,183,416166,408832,397666,390332,379166,412500,394000,200,119500,5000,297110,500,1,4007830,16091,10.04,0.71,12,0.05,40005.00,566748.00,513000,20240613,-21.73,375500,20241114,6.92,513000,-21.73,20240613,375500,6.92,20241114,513000,-21.73,20240613,375500,6.92,20241114,0.08,N,007310,5000,200 억,,488548,N,N,6,N,00,N
20241121,150226,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404500,3000,2,0.75,661386500,1636,41.96,405000,407500,401500,521000,281500,401500,404270.48,12.19,0,243,416166,408832,397666,390332,379166,412500,394000,200,119500,5000,297110,500,1,4007830,16212,10.11,0.71,12,0.04,40005.00,566748.00,513000,20240613,-21.15,375500,20241114,7.72,513000,-21.15,20240613,375500,7.72,20241114,513000,-21.15,20240613,375500,7.72,20241114,0.08,N,007310,5000,200 억,,488548,N,N,10,N,00,N
20241121,140226,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,403000,1500,2,0.37,558082000,1380,35.39,405000,407500,401500,521000,281500,401500,404407.25,12.19,0,192,416166,408832,397666,390332,379166,412500,394000,200,119500,5000,297110,500,1,4007830,16152,10.07,0.71,12,0.03,40005.00,566748.00,513000,20240613,-21.44,375500,20241114,7.32,513000,-21.44,20240613,375500,7.32,20241114,513000,-21.44,20240613,375500,7.32,20241114,0.08,N,007310,5000,200 억,,488548,N,N,10,N,00,N
20241121,130226,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,405000,3500,2,0.87,452258000,1118,28.67,405000,407500,401500,521000,281500,401500,404524.15,12.19,0,179,416166,408832,397666,390332,379166,412500,394000,200,119500,5000,297110,500,1,4007830,16232,10.12,0.71,12,0.03,40005.00,566748.00,513000,20240613,-21.05,375500,20241114,7.86,513000,-21.05,20240613,375500,7.86,20241114,513000,-21.05,20240613,375500,7.86,20241114,0.08,N,007310,5000,200 억,,488548,N,N,10,N,00,N
20241121,120224,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,406000,4500,2,1.12,325042000,804,20.62,405000,407500,401500,521000,281500,401500,404281.09,12.19,0,120,416166,408832,397666,390332,379166,412500,394000,200,119500,5000,297110,500,1,4007830,16272,10.15,0.72,12,0.02,40005.00,566748.00,513000,20240613,-20.86,375500,20241114,8.12,513000,-20.86,20240613,375500,8.12,20241114,513000,-20.86,20240613,375500,8.12,20241114,0.08,N,007310,5000,200 억,,488548,N,N,10,N,00,N
20241121,110224,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404500,3000,2,0.75,258630000,640,16.41,405000,407500,401500,521000,281500,401500,404109.38,12.19,0,89,416166,408832,397666,390332,379166,412500,394000,200,119500,5000,297110,500,1,4007830,16212,10.11,0.71,12,0.02,40005.00,566748.00,513000,20240613,-21.15,375500,20241114,7.72,513000,-21.15,20240613,375500,7.72,20241114,513000,-21.15,20240613,375500,7.72,20241114,0.08,N,007310,5000,200 억,,488548,N,N,10,N,00,N
20241121,100224,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404000,2500,2,0.62,117272000,290,7.44,405000,407500,401500,521000,281500,401500,404386.21,12.19,0,-9,416166,408832,397666,390332,379166,412500,394000,200,119500,5000,297110,500,1,4007830,16192,10.10,0.71,12,0.01,40005.00,566748.00,513000,20240613,-21.25,375500,20241114,7.59,513000,-21.25,20240613,375500,7.59,20241114,513000,-21.25,20240613,375500,7.59,20241114,0.08,N,007310,5000,200 억,,488548,N,N,10,N,00,N
20241121,090224,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,407500,6000,2,1.49,38587500,95,2.44,405000,407500,402000,521000,281500,401500,406184.21,12.19,0,-2,416166,408832,397666,390332,379166,412500,394000,200,119500,5000,297110,500,1,4007830,16332,10.19,0.72,12,0.00,40005.00,566748.00,513000,20240613,-20.57,375500,20241114,8.52,513000,-20.57,20240613,375500,8.52,20241114,513000,-20.57,20240613,375500,8.52,20241114,0.08,N,007310,5000,200 억,,488548,N,N,10,N,00,N
20241120,160223,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,401500,13000,2,3.35,1559157500,3898,151.32,388500,405000,386500,505000,272000,388500,399987.93,12.17,0,978,397166,392832,390666,386332,384166,391750,385250,200,116500,5000,287490,500,1,4007830,16091,10.04,0.71,12,0.10,40005.00,566748.00,513000,20240613,-21.73,375500,20241114,6.92,513000,-21.73,20240613,375500,6.92,20241114,513000,-21.73,20240613,375500,6.92,20241114,0.08,N,007310,5000,200 억,,487672,N,N,10,N,00,N
20241120,150226,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404000,15500,2,3.99,1496372000,3742,145.26,388500,405000,386500,505000,272000,388500,399885.62,12.17,0,1010,397166,392832,390666,386332,384166,391750,385250,200,116500,5000,287490,500,1,4007830,16192,10.10,0.71,12,0.09,40005.00,566748.00,513000,20240613,-21.25,375500,20241114,7.59,513000,-21.25,20240613,375500,7.59,20241114,513000,-21.25,20240613,375500,7.59,20241114,0.08,N,007310,5000,200 억,,487672,N,N,21,N,00,N
20241120,140227,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,403000,14500,2,3.73,1318826000,3301,128.14,388500,405000,386500,505000,272000,388500,399523.17,12.17,0,1036,397166,392832,390666,386332,384166,391750,385250,200,116500,5000,287490,500,1,4007830,16152,10.07,0.71,12,0.08,40005.00,566748.00,513000,20240613,-21.44,375500,20241114,7.32,513000,-21.44,20240613,375500,7.32,20241114,513000,-21.44,20240613,375500,7.32,20241114,0.08,N,007310,5000,200 억,,487672,N,N,21,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 160222 55 30.00 KOSPI200 음식료품 N N N Y 40 N 401500 0 3 0.00 751975500 1861 47.73 405000 407500 401500 521000 281500 401500 404070.66 12.19 0 183 416166 408832 397666 390332 379166 412500 394000 200 119500 5000 297110 500 1 4007830 16091 10.04 0.71 12 0.05 40005.00 566748.00 513000 20240613 -21.73 375500 20241114 6.92 513000 -21.73 20240613 375500 6.92 20241114 513000 -21.73 20240613 375500 6.92 20241114 0.08 N 007310 5000 200 억 488548 N N 6 N 00 N
3 20241121 150226 55 30.00 KOSPI200 음식료품 N N N Y 40 N 404500 3000 2 0.75 661386500 1636 41.96 405000 407500 401500 521000 281500 401500 404270.48 12.19 0 243 416166 408832 397666 390332 379166 412500 394000 200 119500 5000 297110 500 1 4007830 16212 10.11 0.71 12 0.04 40005.00 566748.00 513000 20240613 -21.15 375500 20241114 7.72 513000 -21.15 20240613 375500 7.72 20241114 513000 -21.15 20240613 375500 7.72 20241114 0.08 N 007310 5000 200 억 488548 N N 10 N 00 N
4 20241121 140226 55 30.00 KOSPI200 음식료품 N N N Y 40 N 403000 1500 2 0.37 558082000 1380 35.39 405000 407500 401500 521000 281500 401500 404407.25 12.19 0 192 416166 408832 397666 390332 379166 412500 394000 200 119500 5000 297110 500 1 4007830 16152 10.07 0.71 12 0.03 40005.00 566748.00 513000 20240613 -21.44 375500 20241114 7.32 513000 -21.44 20240613 375500 7.32 20241114 513000 -21.44 20240613 375500 7.32 20241114 0.08 N 007310 5000 200 억 488548 N N 10 N 00 N
5 20241121 130226 55 30.00 KOSPI200 음식료품 N N N Y 40 N 405000 3500 2 0.87 452258000 1118 28.67 405000 407500 401500 521000 281500 401500 404524.15 12.19 0 179 416166 408832 397666 390332 379166 412500 394000 200 119500 5000 297110 500 1 4007830 16232 10.12 0.71 12 0.03 40005.00 566748.00 513000 20240613 -21.05 375500 20241114 7.86 513000 -21.05 20240613 375500 7.86 20241114 513000 -21.05 20240613 375500 7.86 20241114 0.08 N 007310 5000 200 억 488548 N N 10 N 00 N
6 20241121 120224 55 30.00 KOSPI200 음식료품 N N N Y 40 N 406000 4500 2 1.12 325042000 804 20.62 405000 407500 401500 521000 281500 401500 404281.09 12.19 0 120 416166 408832 397666 390332 379166 412500 394000 200 119500 5000 297110 500 1 4007830 16272 10.15 0.72 12 0.02 40005.00 566748.00 513000 20240613 -20.86 375500 20241114 8.12 513000 -20.86 20240613 375500 8.12 20241114 513000 -20.86 20240613 375500 8.12 20241114 0.08 N 007310 5000 200 억 488548 N N 10 N 00 N
7 20241121 110224 55 30.00 KOSPI200 음식료품 N N N Y 40 N 404500 3000 2 0.75 258630000 640 16.41 405000 407500 401500 521000 281500 401500 404109.38 12.19 0 89 416166 408832 397666 390332 379166 412500 394000 200 119500 5000 297110 500 1 4007830 16212 10.11 0.71 12 0.02 40005.00 566748.00 513000 20240613 -21.15 375500 20241114 7.72 513000 -21.15 20240613 375500 7.72 20241114 513000 -21.15 20240613 375500 7.72 20241114 0.08 N 007310 5000 200 억 488548 N N 10 N 00 N
8 20241121 100224 55 30.00 KOSPI200 음식료품 N N N Y 40 N 404000 2500 2 0.62 117272000 290 7.44 405000 407500 401500 521000 281500 401500 404386.21 12.19 0 -9 416166 408832 397666 390332 379166 412500 394000 200 119500 5000 297110 500 1 4007830 16192 10.10 0.71 12 0.01 40005.00 566748.00 513000 20240613 -21.25 375500 20241114 7.59 513000 -21.25 20240613 375500 7.59 20241114 513000 -21.25 20240613 375500 7.59 20241114 0.08 N 007310 5000 200 억 488548 N N 10 N 00 N
9 20241121 090224 55 30.00 KOSPI200 음식료품 N N N Y 40 N 407500 6000 2 1.49 38587500 95 2.44 405000 407500 402000 521000 281500 401500 406184.21 12.19 0 -2 416166 408832 397666 390332 379166 412500 394000 200 119500 5000 297110 500 1 4007830 16332 10.19 0.72 12 0.00 40005.00 566748.00 513000 20240613 -20.57 375500 20241114 8.52 513000 -20.57 20240613 375500 8.52 20241114 513000 -20.57 20240613 375500 8.52 20241114 0.08 N 007310 5000 200 억 488548 N N 10 N 00 N
10 20241120 160223 55 30.00 KOSPI200 음식료품 N N N Y 40 N 401500 13000 2 3.35 1559157500 3898 151.32 388500 405000 386500 505000 272000 388500 399987.93 12.17 0 978 397166 392832 390666 386332 384166 391750 385250 200 116500 5000 287490 500 1 4007830 16091 10.04 0.71 12 0.10 40005.00 566748.00 513000 20240613 -21.73 375500 20241114 6.92 513000 -21.73 20240613 375500 6.92 20241114 513000 -21.73 20240613 375500 6.92 20241114 0.08 N 007310 5000 200 억 487672 N N 10 N 00 N
11 20241120 150226 55 30.00 KOSPI200 음식료품 N N N Y 40 N 404000 15500 2 3.99 1496372000 3742 145.26 388500 405000 386500 505000 272000 388500 399885.62 12.17 0 1010 397166 392832 390666 386332 384166 391750 385250 200 116500 5000 287490 500 1 4007830 16192 10.10 0.71 12 0.09 40005.00 566748.00 513000 20240613 -21.25 375500 20241114 7.59 513000 -21.25 20240613 375500 7.59 20241114 513000 -21.25 20240613 375500 7.59 20241114 0.08 N 007310 5000 200 억 487672 N N 21 N 00 N
12 20241120 140227 55 30.00 KOSPI200 음식료품 N N N Y 40 N 403000 14500 2 3.73 1318826000 3301 128.14 388500 405000 386500 505000 272000 388500 399523.17 12.17 0 1036 397166 392832 390666 386332 384166 391750 385250 200 116500 5000 287490 500 1 4007830 16152 10.07 0.71 12 0.08 40005.00 566748.00 513000 20240613 -21.44 375500 20241114 7.32 513000 -21.44 20240613 375500 7.32 20241114 513000 -21.44 20240613 375500 7.32 20241114 0.08 N 007310 5000 200 억 487672 N N 21 N 00 N