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
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
20241128,160154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4885,-5,5,-0.10,50502395,10353,46.15,4895,4910,4850,6350,3425,4890,4878.04,2.46,0,-2212,4936,4912,4876,4852,4816,4925,4865,310,1460,5000,3420,5,1,6209515,303,24.80,0.54,12,0.17,197.00,9078.00,11740,20240614,-58.39,4500,20241115,8.56,11740,-58.39,20240614,4500,8.56,20241115,11740,-58.39,20240614,4500,8.56,20241115,0.71,N,003680,5000,310 억,,153058,N,N,0,N,00,N
20241128,150157,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4875,-15,5,-0.31,44765835,9178,40.91,4895,4910,4850,6350,3425,4890,4877.52,2.46,0,-1897,4936,4912,4876,4852,4816,4925,4865,310,1460,5000,3420,5,1,6209515,303,24.75,0.54,12,0.15,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,11740,-58.48,20240614,4500,8.33,20241115,11740,-58.48,20240614,4500,8.33,20241115,0.71,N,003680,5000,310 억,,153058,N,N,0,N,00,N
20241128,140156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4875,-15,5,-0.31,42840760,8782,39.15,4895,4910,4850,6350,3425,4890,4878.25,2.46,0,-1887,4936,4912,4876,4852,4816,4925,4865,310,1460,5000,3420,5,1,6209515,303,24.75,0.54,12,0.14,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,11740,-58.48,20240614,4500,8.33,20241115,11740,-58.48,20240614,4500,8.33,20241115,0.71,N,003680,5000,310 억,,153058,N,N,0,N,00,N
20241128,130155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4875,-15,5,-0.31,39877580,8173,36.43,4895,4910,4855,6350,3425,4890,4879.19,2.46,0,-1848,4936,4912,4876,4852,4816,4925,4865,310,1460,5000,3420,5,1,6209515,303,24.75,0.54,12,0.13,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,11740,-58.48,20240614,4500,8.33,20241115,11740,-58.48,20240614,4500,8.33,20241115,0.71,N,003680,5000,310 억,,153058,N,N,0,N,00,N
20241128,120156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4885,-5,5,-0.10,34752115,7122,31.75,4895,4910,4855,6350,3425,4890,4879.54,2.46,0,-1565,4936,4912,4876,4852,4816,4925,4865,310,1460,5000,3420,5,1,6209515,303,24.80,0.54,12,0.11,197.00,9078.00,11740,20240614,-58.39,4500,20241115,8.56,11740,-58.39,20240614,4500,8.56,20241115,11740,-58.39,20240614,4500,8.56,20241115,0.71,N,003680,5000,310 억,,153058,N,N,0,N,00,N
20241128,110155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4870,-20,5,-0.41,28767120,5892,26.26,4895,4910,4860,6350,3425,4890,4882.40,2.46,0,-903,4936,4912,4876,4852,4816,4925,4865,310,1460,5000,3420,5,1,6209515,302,24.72,0.54,12,0.09,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,11740,-58.52,20240614,4500,8.22,20241115,11740,-58.52,20240614,4500,8.22,20241115,0.71,N,003680,5000,310 억,,153058,N,N,0,N,00,N
20241128,100155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4890,0,3,0.00,20555910,4210,18.77,4895,4910,4860,6350,3425,4890,4882.64,2.46,0,-850,4936,4912,4876,4852,4816,4925,4865,310,1460,5000,3420,5,1,6209515,304,24.82,0.54,12,0.07,197.00,9078.00,11740,20240614,-58.35,4500,20241115,8.67,11740,-58.35,20240614,4500,8.67,20241115,11740,-58.35,20240614,4500,8.67,20241115,0.71,N,003680,5000,310 억,,153058,N,N,0,N,00,N
20241128,090155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4890,0,3,0.00,1604810,328,1.46,4895,4900,4890,6350,3425,4890,4892.71,2.46,0,-64,4936,4912,4876,4852,4816,4925,4865,310,1460,5000,3420,5,1,6209515,304,24.82,0.54,12,0.01,197.00,9078.00,11740,20240614,-58.35,4500,20241115,8.67,11740,-58.35,20240614,4500,8.67,20241115,11740,-58.35,20240614,4500,8.67,20241115,0.71,N,003680,5000,310 억,,153058,N,N,0,N,00,N
20241127,160154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4890,-5,5,-0.10,109040885,22434,150.59,4845,4900,4840,6360,3430,4895,4860.19,2.38,0,5264,4935,4915,4880,4860,4825,4925,4870,310,1465,5000,3420,5,1,6209515,304,24.82,0.54,12,0.36,197.00,9078.00,11740,20240614,-58.35,4500,20241115,8.67,11740,-58.35,20240614,4500,8.67,20241115,11740,-58.35,20240614,4500,8.67,20241115,0.72,N,003680,5000,310 억,,148039,N,N,0,N,00,N
20241127,150155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4870,-25,5,-0.51,106518120,21917,147.12,4845,4900,4840,6360,3430,4895,4859.72,2.38,0,5086,4935,4915,4880,4860,4825,4925,4870,310,1465,5000,3420,5,1,6209515,302,24.72,0.54,12,0.35,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,11740,-58.52,20240614,4500,8.22,20241115,11740,-58.52,20240614,4500,8.22,20241115,0.72,N,003680,5000,310 억,,148039,N,N,0,N,00,N
20241127,140155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4875,-20,5,-0.41,62005475,12732,85.47,4845,4900,4840,6360,3430,4895,4869.62,2.38,0,-1190,4935,4915,4880,4860,4825,4925,4870,310,1465,5000,3420,5,1,6209515,303,24.75,0.54,12,0.21,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,11740,-58.48,20240614,4500,8.33,20241115,11740,-58.48,20240614,4500,8.33,20241115,0.72,N,003680,5000,310 억,,148039,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 20241128 160154 57 100.00 KOSPI 음식료품 N N N N N 4885 -5 5 -0.10 50502395 10353 46.15 4895 4910 4850 6350 3425 4890 4878.04 2.46 0 -2212 4936 4912 4876 4852 4816 4925 4865 310 1460 5000 3420 5 1 6209515 303 24.80 0.54 12 0.17 197.00 9078.00 11740 20240614 -58.39 4500 20241115 8.56 11740 -58.39 20240614 4500 8.56 20241115 11740 -58.39 20240614 4500 8.56 20241115 0.71 N 003680 5000 310 억 153058 N N 0 N 00 N
3 20241128 150157 57 100.00 KOSPI 음식료품 N N N N N 4875 -15 5 -0.31 44765835 9178 40.91 4895 4910 4850 6350 3425 4890 4877.52 2.46 0 -1897 4936 4912 4876 4852 4816 4925 4865 310 1460 5000 3420 5 1 6209515 303 24.75 0.54 12 0.15 197.00 9078.00 11740 20240614 -58.48 4500 20241115 8.33 11740 -58.48 20240614 4500 8.33 20241115 11740 -58.48 20240614 4500 8.33 20241115 0.71 N 003680 5000 310 억 153058 N N 0 N 00 N
4 20241128 140156 57 100.00 KOSPI 음식료품 N N N N N 4875 -15 5 -0.31 42840760 8782 39.15 4895 4910 4850 6350 3425 4890 4878.25 2.46 0 -1887 4936 4912 4876 4852 4816 4925 4865 310 1460 5000 3420 5 1 6209515 303 24.75 0.54 12 0.14 197.00 9078.00 11740 20240614 -58.48 4500 20241115 8.33 11740 -58.48 20240614 4500 8.33 20241115 11740 -58.48 20240614 4500 8.33 20241115 0.71 N 003680 5000 310 억 153058 N N 0 N 00 N
5 20241128 130155 57 100.00 KOSPI 음식료품 N N N N N 4875 -15 5 -0.31 39877580 8173 36.43 4895 4910 4855 6350 3425 4890 4879.19 2.46 0 -1848 4936 4912 4876 4852 4816 4925 4865 310 1460 5000 3420 5 1 6209515 303 24.75 0.54 12 0.13 197.00 9078.00 11740 20240614 -58.48 4500 20241115 8.33 11740 -58.48 20240614 4500 8.33 20241115 11740 -58.48 20240614 4500 8.33 20241115 0.71 N 003680 5000 310 억 153058 N N 0 N 00 N
6 20241128 120156 57 100.00 KOSPI 음식료품 N N N N N 4885 -5 5 -0.10 34752115 7122 31.75 4895 4910 4855 6350 3425 4890 4879.54 2.46 0 -1565 4936 4912 4876 4852 4816 4925 4865 310 1460 5000 3420 5 1 6209515 303 24.80 0.54 12 0.11 197.00 9078.00 11740 20240614 -58.39 4500 20241115 8.56 11740 -58.39 20240614 4500 8.56 20241115 11740 -58.39 20240614 4500 8.56 20241115 0.71 N 003680 5000 310 억 153058 N N 0 N 00 N
7 20241128 110155 57 100.00 KOSPI 음식료품 N N N N N 4870 -20 5 -0.41 28767120 5892 26.26 4895 4910 4860 6350 3425 4890 4882.40 2.46 0 -903 4936 4912 4876 4852 4816 4925 4865 310 1460 5000 3420 5 1 6209515 302 24.72 0.54 12 0.09 197.00 9078.00 11740 20240614 -58.52 4500 20241115 8.22 11740 -58.52 20240614 4500 8.22 20241115 11740 -58.52 20240614 4500 8.22 20241115 0.71 N 003680 5000 310 억 153058 N N 0 N 00 N
8 20241128 100155 57 100.00 KOSPI 음식료품 N N N N N 4890 0 3 0.00 20555910 4210 18.77 4895 4910 4860 6350 3425 4890 4882.64 2.46 0 -850 4936 4912 4876 4852 4816 4925 4865 310 1460 5000 3420 5 1 6209515 304 24.82 0.54 12 0.07 197.00 9078.00 11740 20240614 -58.35 4500 20241115 8.67 11740 -58.35 20240614 4500 8.67 20241115 11740 -58.35 20240614 4500 8.67 20241115 0.71 N 003680 5000 310 억 153058 N N 0 N 00 N
9 20241128 090155 57 100.00 KOSPI 음식료품 N N N N N 4890 0 3 0.00 1604810 328 1.46 4895 4900 4890 6350 3425 4890 4892.71 2.46 0 -64 4936 4912 4876 4852 4816 4925 4865 310 1460 5000 3420 5 1 6209515 304 24.82 0.54 12 0.01 197.00 9078.00 11740 20240614 -58.35 4500 20241115 8.67 11740 -58.35 20240614 4500 8.67 20241115 11740 -58.35 20240614 4500 8.67 20241115 0.71 N 003680 5000 310 억 153058 N N 0 N 00 N
10 20241127 160154 57 100.00 KOSPI 음식료품 N N N N N 4890 -5 5 -0.10 109040885 22434 150.59 4845 4900 4840 6360 3430 4895 4860.19 2.38 0 5264 4935 4915 4880 4860 4825 4925 4870 310 1465 5000 3420 5 1 6209515 304 24.82 0.54 12 0.36 197.00 9078.00 11740 20240614 -58.35 4500 20241115 8.67 11740 -58.35 20240614 4500 8.67 20241115 11740 -58.35 20240614 4500 8.67 20241115 0.72 N 003680 5000 310 억 148039 N N 0 N 00 N
11 20241127 150155 57 100.00 KOSPI 음식료품 N N N N N 4870 -25 5 -0.51 106518120 21917 147.12 4845 4900 4840 6360 3430 4895 4859.72 2.38 0 5086 4935 4915 4880 4860 4825 4925 4870 310 1465 5000 3420 5 1 6209515 302 24.72 0.54 12 0.35 197.00 9078.00 11740 20240614 -58.52 4500 20241115 8.22 11740 -58.52 20240614 4500 8.22 20241115 11740 -58.52 20240614 4500 8.22 20241115 0.72 N 003680 5000 310 억 148039 N N 0 N 00 N
12 20241127 140155 57 100.00 KOSPI 음식료품 N N N N N 4875 -20 5 -0.41 62005475 12732 85.47 4845 4900 4840 6360 3430 4895 4869.62 2.38 0 -1190 4935 4915 4880 4860 4825 4925 4870 310 1465 5000 3420 5 1 6209515 303 24.75 0.54 12 0.21 197.00 9078.00 11740 20240614 -58.48 4500 20241115 8.33 11740 -58.48 20240614 4500 8.33 20241115 11740 -58.48 20240614 4500 8.33 20241115 0.72 N 003680 5000 310 억 148039 N N 0 N 00 N