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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,523000,4000,2,0.77,15863083000,30269,74.05,519000,528000,517000,674000,364000,519000,524073.62,12.71,0,-6655,531000,525000,516000,510000,501000,528000,513000,377,155000,5000,394440,1000,1,7533015,39398,31.20,6.89,12,0.40,16761.00,75884.00,718000,20240619,-27.16,169400,20240201,208.74,718000,-27.16,20240619,169400,208.74,20240201,718000,-27.16,20240619,169400,208.74,20240201,2.17,N,003230,5000,376 억,,957680,N,N,106,N,00,N
20241128,150150,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,521000,2000,2,0.39,14730999000,28102,68.74,519000,528000,517000,674000,364000,519000,524197.90,12.71,0,-6799,531000,525000,516000,510000,501000,528000,513000,377,155000,5000,394440,1000,1,7533015,39247,31.08,6.87,12,0.37,16761.00,75884.00,718000,20240619,-27.44,169400,20240201,207.56,718000,-27.44,20240619,169400,207.56,20240201,718000,-27.44,20240619,169400,207.56,20240201,2.17,N,003230,5000,376 억,,957680,N,N,184,N,00,N
20241128,140149,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,523000,4000,2,0.77,13161200000,25099,61.40,519000,528000,517000,674000,364000,519000,524371.92,12.71,0,-6070,531000,525000,516000,510000,501000,528000,513000,377,155000,5000,394440,1000,1,7533015,39398,31.20,6.89,12,0.33,16761.00,75884.00,718000,20240619,-27.16,169400,20240201,208.74,718000,-27.16,20240619,169400,208.74,20240201,718000,-27.16,20240619,169400,208.74,20240201,2.17,N,003230,5000,376 억,,957680,N,N,184,N,00,N
20241128,130148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,524000,5000,2,0.96,10744327000,20487,50.12,519000,528000,517000,674000,364000,519000,524446.62,12.71,0,-4324,531000,525000,516000,510000,501000,528000,513000,377,155000,5000,394440,1000,1,7533015,39473,31.26,6.91,12,0.27,16761.00,75884.00,718000,20240619,-27.02,169400,20240201,209.33,718000,-27.02,20240619,169400,209.33,20240201,718000,-27.02,20240619,169400,209.33,20240201,2.17,N,003230,5000,376 억,,957680,N,N,184,N,00,N
20241128,120149,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,526000,7000,2,1.35,9304568000,17747,43.41,519000,528000,517000,674000,364000,519000,524290.22,12.71,0,-2828,531000,525000,516000,510000,501000,528000,513000,377,155000,5000,394440,1000,1,7533015,39624,31.38,6.93,12,0.24,16761.00,75884.00,718000,20240619,-26.74,169400,20240201,210.51,718000,-26.74,20240619,169400,210.51,20240201,718000,-26.74,20240619,169400,210.51,20240201,2.17,N,003230,5000,376 억,,957680,N,N,184,N,00,N
20241128,110148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,525000,6000,2,1.16,7178573000,13700,33.51,519000,528000,517000,674000,364000,519000,523984.16,12.71,0,-2255,531000,525000,516000,510000,501000,528000,513000,377,155000,5000,394440,1000,1,7533015,39548,31.32,6.92,12,0.18,16761.00,75884.00,718000,20240619,-26.88,169400,20240201,209.92,718000,-26.88,20240619,169400,209.92,20240201,718000,-26.88,20240619,169400,209.92,20240201,2.17,N,003230,5000,376 억,,957680,N,N,184,N,00,N
20241128,100148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,523000,4000,2,0.77,5807980000,11086,27.12,519000,528000,517000,674000,364000,519000,523903.10,12.71,0,-2318,531000,525000,516000,510000,501000,528000,513000,377,155000,5000,394440,1000,1,7533015,39398,31.20,6.89,12,0.15,16761.00,75884.00,718000,20240619,-27.16,169400,20240201,208.74,718000,-27.16,20240619,169400,208.74,20240201,718000,-27.16,20240619,169400,208.74,20240201,2.17,N,003230,5000,376 억,,957680,N,N,184,N,00,N
20241128,090148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,521000,2000,2,0.39,266057000,511,1.25,519000,522000,517000,674000,364000,519000,520666.01,12.71,0,86,531000,525000,516000,510000,501000,528000,513000,377,155000,5000,394440,1000,1,7533015,39247,31.08,6.87,12,0.01,16761.00,75884.00,718000,20240619,-27.44,169400,20240201,207.56,718000,-27.44,20240619,169400,207.56,20240201,718000,-27.44,20240619,169400,207.56,20240201,2.17,N,003230,5000,376 억,,957680,N,N,184,N,00,N
20241127,160147,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,519000,0,3,0.00,20957462000,40657,50.95,515000,522000,507000,674000,364000,519000,515464.22,12.72,0,110,538333,528666,514333,504666,490333,533500,509500,377,155000,5000,394440,1000,1,7533015,39096,30.96,6.84,12,0.54,16761.00,75884.00,718000,20240619,-27.72,169400,20240201,206.38,718000,-27.72,20240619,169400,206.38,20240201,718000,-27.72,20240619,169400,206.38,20240201,2.07,N,003230,5000,376 억,,958469,N,N,184,N,00,N
20241127,150148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,519000,0,3,0.00,19477132000,37806,47.38,515000,522000,507000,674000,364000,519000,515185.76,12.72,0,-514,538333,528666,514333,504666,490333,533500,509500,377,155000,5000,394440,1000,1,7533015,39096,30.96,6.84,12,0.50,16761.00,75884.00,718000,20240619,-27.72,169400,20240201,206.38,718000,-27.72,20240619,169400,206.38,20240201,718000,-27.72,20240619,169400,206.38,20240201,2.07,N,003230,5000,376 억,,958469,N,N,50,N,00,N
20241127,140148,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,519000,0,3,0.00,16162862000,31417,39.37,515000,522000,507000,674000,364000,519000,514461.58,12.72,0,1038,538333,528666,514333,504666,490333,533500,509500,377,155000,5000,394440,1000,1,7533015,39096,30.96,6.84,12,0.42,16761.00,75884.00,718000,20240619,-27.72,169400,20240201,206.38,718000,-27.72,20240619,169400,206.38,20240201,718000,-27.72,20240619,169400,206.38,20240201,2.07,N,003230,5000,376 억,,958469,N,N,50,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 20241128 160147 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 523000 4000 2 0.77 15863083000 30269 74.05 519000 528000 517000 674000 364000 519000 524073.62 12.71 0 -6655 531000 525000 516000 510000 501000 528000 513000 377 155000 5000 394440 1000 1 7533015 39398 31.20 6.89 12 0.40 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 2.17 N 003230 5000 376 억 957680 N N 106 N 00 N
3 20241128 150150 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 521000 2000 2 0.39 14730999000 28102 68.74 519000 528000 517000 674000 364000 519000 524197.90 12.71 0 -6799 531000 525000 516000 510000 501000 528000 513000 377 155000 5000 394440 1000 1 7533015 39247 31.08 6.87 12 0.37 16761.00 75884.00 718000 20240619 -27.44 169400 20240201 207.56 718000 -27.44 20240619 169400 207.56 20240201 718000 -27.44 20240619 169400 207.56 20240201 2.17 N 003230 5000 376 억 957680 N N 184 N 00 N
4 20241128 140149 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 523000 4000 2 0.77 13161200000 25099 61.40 519000 528000 517000 674000 364000 519000 524371.92 12.71 0 -6070 531000 525000 516000 510000 501000 528000 513000 377 155000 5000 394440 1000 1 7533015 39398 31.20 6.89 12 0.33 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 2.17 N 003230 5000 376 억 957680 N N 184 N 00 N
5 20241128 130148 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 524000 5000 2 0.96 10744327000 20487 50.12 519000 528000 517000 674000 364000 519000 524446.62 12.71 0 -4324 531000 525000 516000 510000 501000 528000 513000 377 155000 5000 394440 1000 1 7533015 39473 31.26 6.91 12 0.27 16761.00 75884.00 718000 20240619 -27.02 169400 20240201 209.33 718000 -27.02 20240619 169400 209.33 20240201 718000 -27.02 20240619 169400 209.33 20240201 2.17 N 003230 5000 376 억 957680 N N 184 N 00 N
6 20241128 120149 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 526000 7000 2 1.35 9304568000 17747 43.41 519000 528000 517000 674000 364000 519000 524290.22 12.71 0 -2828 531000 525000 516000 510000 501000 528000 513000 377 155000 5000 394440 1000 1 7533015 39624 31.38 6.93 12 0.24 16761.00 75884.00 718000 20240619 -26.74 169400 20240201 210.51 718000 -26.74 20240619 169400 210.51 20240201 718000 -26.74 20240619 169400 210.51 20240201 2.17 N 003230 5000 376 억 957680 N N 184 N 00 N
7 20241128 110148 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 525000 6000 2 1.16 7178573000 13700 33.51 519000 528000 517000 674000 364000 519000 523984.16 12.71 0 -2255 531000 525000 516000 510000 501000 528000 513000 377 155000 5000 394440 1000 1 7533015 39548 31.32 6.92 12 0.18 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 2.17 N 003230 5000 376 억 957680 N N 184 N 00 N
8 20241128 100148 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 523000 4000 2 0.77 5807980000 11086 27.12 519000 528000 517000 674000 364000 519000 523903.10 12.71 0 -2318 531000 525000 516000 510000 501000 528000 513000 377 155000 5000 394440 1000 1 7533015 39398 31.20 6.89 12 0.15 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 2.17 N 003230 5000 376 억 957680 N N 184 N 00 N
9 20241128 090148 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 521000 2000 2 0.39 266057000 511 1.25 519000 522000 517000 674000 364000 519000 520666.01 12.71 0 86 531000 525000 516000 510000 501000 528000 513000 377 155000 5000 394440 1000 1 7533015 39247 31.08 6.87 12 0.01 16761.00 75884.00 718000 20240619 -27.44 169400 20240201 207.56 718000 -27.44 20240619 169400 207.56 20240201 718000 -27.44 20240619 169400 207.56 20240201 2.17 N 003230 5000 376 억 957680 N N 184 N 00 N
10 20241127 160147 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 519000 0 3 0.00 20957462000 40657 50.95 515000 522000 507000 674000 364000 519000 515464.22 12.72 0 110 538333 528666 514333 504666 490333 533500 509500 377 155000 5000 394440 1000 1 7533015 39096 30.96 6.84 12 0.54 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 2.07 N 003230 5000 376 억 958469 N N 184 N 00 N
11 20241127 150148 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 519000 0 3 0.00 19477132000 37806 47.38 515000 522000 507000 674000 364000 519000 515185.76 12.72 0 -514 538333 528666 514333 504666 490333 533500 509500 377 155000 5000 394440 1000 1 7533015 39096 30.96 6.84 12 0.50 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 2.07 N 003230 5000 376 억 958469 N N 50 N 00 N
12 20241127 140148 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 519000 0 3 0.00 16162862000 31417 39.37 515000 522000 507000 674000 364000 519000 514461.58 12.72 0 1038 538333 528666 514333 504666 490333 533500 509500 377 155000 5000 394440 1000 1 7533015 39096 30.96 6.84 12 0.42 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 2.07 N 003230 5000 376 억 958469 N N 50 N 00 N