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
005300/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
20241128,160212,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122700,600,2,0.49,974391600,7976,36.31,122100,122900,120200,158700,85500,122100,122165.38,11.71,0,411,125566,123832,120966,119232,116366,124700,120100,46,36600,500,90350,100,1,9278884,11385,7.44,0.84,12,0.09,16499.00,145622.00,157800,20231124,-22.24,107300,20241113,14.35,148400,-17.32,20240103,107300,14.35,20241113,156000,-21.35,20231213,107300,14.35,20241113,0.19,N,005300,500,46 억,,1086161,N,N,43,N,00,N
20241128,150217,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122300,200,2,0.16,814104900,6668,30.36,122100,122900,120200,158700,85500,122100,122091.32,11.71,0,139,125566,123832,120966,119232,116366,124700,120100,46,36600,500,90350,100,1,9278884,11348,7.41,0.84,12,0.07,16499.00,145622.00,157800,20231124,-22.50,107300,20241113,13.98,148400,-17.59,20240103,107300,13.98,20241113,156000,-21.60,20231213,107300,13.98,20241113,0.19,N,005300,500,46 억,,1086161,N,N,12,N,00,N
20241128,140215,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122300,200,2,0.16,639864600,5244,23.87,122100,122900,120200,158700,85500,122100,122018.42,11.71,0,548,125566,123832,120966,119232,116366,124700,120100,46,36600,500,90350,100,1,9278884,11348,7.41,0.84,12,0.06,16499.00,145622.00,157800,20231124,-22.50,107300,20241113,13.98,148400,-17.59,20240103,107300,13.98,20241113,156000,-21.60,20231213,107300,13.98,20241113,0.19,N,005300,500,46 억,,1086161,N,N,12,N,00,N
20241128,130213,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122000,-100,5,-0.08,551474400,4520,20.58,122100,122900,120200,158700,85500,122100,122007.61,11.71,0,705,125566,123832,120966,119232,116366,124700,120100,46,36600,500,90350,100,1,9278884,11320,7.39,0.84,12,0.05,16499.00,145622.00,157800,20231124,-22.69,107300,20241113,13.70,148400,-17.79,20240103,107300,13.70,20241113,156000,-21.79,20231213,107300,13.70,20241113,0.19,N,005300,500,46 억,,1086161,N,N,12,N,00,N
20241128,120215,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122300,200,2,0.16,512205100,4198,19.11,122100,122900,120200,158700,85500,122100,122011.70,11.71,0,658,125566,123832,120966,119232,116366,124700,120100,46,36600,500,90350,100,1,9278884,11348,7.41,0.84,12,0.05,16499.00,145622.00,157800,20231124,-22.50,107300,20241113,13.98,148400,-17.59,20240103,107300,13.98,20241113,156000,-21.60,20231213,107300,13.98,20241113,0.19,N,005300,500,46 억,,1086161,N,N,12,N,00,N
20241128,110214,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122300,200,2,0.16,403270300,3306,15.05,122100,122900,120200,158700,85500,122100,121981.34,11.71,0,573,125566,123832,120966,119232,116366,124700,120100,46,36600,500,90350,100,1,9278884,11348,7.41,0.84,12,0.04,16499.00,145622.00,157800,20231124,-22.50,107300,20241113,13.98,148400,-17.59,20240103,107300,13.98,20241113,156000,-21.60,20231213,107300,13.98,20241113,0.19,N,005300,500,46 억,,1086161,N,N,12,N,00,N
20241128,100214,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,121700,-400,5,-0.33,197589600,1624,7.39,122100,122100,120200,158700,85500,122100,121668.47,11.71,0,166,125566,123832,120966,119232,116366,124700,120100,46,36600,500,90350,100,1,9278884,11292,7.38,0.84,12,0.02,16499.00,145622.00,157800,20231124,-22.88,107300,20241113,13.42,148400,-17.99,20240103,107300,13.42,20241113,156000,-21.99,20231213,107300,13.42,20241113,0.19,N,005300,500,46 억,,1086161,N,N,12,N,00,N
20241128,090214,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,121700,-400,5,-0.33,34061400,279,1.27,122100,122100,121700,158700,85500,122100,122083.87,11.71,0,-32,125566,123832,120966,119232,116366,124700,120100,46,36600,500,90350,100,1,9278884,11292,7.38,0.84,12,0.00,16499.00,145622.00,157800,20231124,-22.88,107300,20241113,13.42,148400,-17.99,20240103,107300,13.42,20241113,156000,-21.99,20231213,107300,13.42,20241113,0.19,N,005300,500,46 억,,1086161,N,N,12,N,00,N
20241127,160212,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122100,3100,2,2.61,2673164300,21953,184.40,118800,122700,118100,154700,83300,119000,121766.88,11.67,0,4231,121200,120100,118100,117000,115000,120650,117550,46,35700,500,88060,100,1,9278884,11330,7.40,0.84,12,0.24,16499.00,145622.00,157800,20231124,-22.62,107300,20241113,13.79,148400,-17.72,20240103,107300,13.79,20241113,156800,-22.13,20231127,107300,13.79,20241113,0.17,N,005300,500,46 억,,1082608,N,N,12,N,00,N
20241127,150213,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122000,3000,2,2.52,2536834200,20836,175.02,118800,122700,118100,154700,83300,119000,121752.46,11.67,0,4267,121200,120100,118100,117000,115000,120650,117550,46,35700,500,88060,100,1,9278884,11320,7.39,0.84,12,0.22,16499.00,145622.00,157800,20231124,-22.69,107300,20241113,13.70,148400,-17.79,20240103,107300,13.70,20241113,156800,-22.19,20231127,107300,13.70,20241113,0.17,N,005300,500,46 억,,1082608,N,N,48,N,00,N
20241127,140214,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,122200,3200,2,2.69,2266021000,18619,156.40,118800,122700,118100,154700,83300,119000,121704.76,11.67,0,4768,121200,120100,118100,117000,115000,120650,117550,46,35700,500,88060,100,1,9278884,11339,7.41,0.84,12,0.20,16499.00,145622.00,157800,20231124,-22.56,107300,20241113,13.89,148400,-17.65,20240103,107300,13.89,20241113,156800,-22.07,20231127,107300,13.89,20241113,0.17,N,005300,500,46 억,,1082608,N,N,48,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 160212 55 60.00 KOSPI200 음식료품 N N N Y 60 N 122700 600 2 0.49 974391600 7976 36.31 122100 122900 120200 158700 85500 122100 122165.38 11.71 0 411 125566 123832 120966 119232 116366 124700 120100 46 36600 500 90350 100 1 9278884 11385 7.44 0.84 12 0.09 16499.00 145622.00 157800 20231124 -22.24 107300 20241113 14.35 148400 -17.32 20240103 107300 14.35 20241113 156000 -21.35 20231213 107300 14.35 20241113 0.19 N 005300 500 46 억 1086161 N N 43 N 00 N
3 20241128 150217 55 60.00 KOSPI200 음식료품 N N N Y 60 N 122300 200 2 0.16 814104900 6668 30.36 122100 122900 120200 158700 85500 122100 122091.32 11.71 0 139 125566 123832 120966 119232 116366 124700 120100 46 36600 500 90350 100 1 9278884 11348 7.41 0.84 12 0.07 16499.00 145622.00 157800 20231124 -22.50 107300 20241113 13.98 148400 -17.59 20240103 107300 13.98 20241113 156000 -21.60 20231213 107300 13.98 20241113 0.19 N 005300 500 46 억 1086161 N N 12 N 00 N
4 20241128 140215 55 60.00 KOSPI200 음식료품 N N N Y 60 N 122300 200 2 0.16 639864600 5244 23.87 122100 122900 120200 158700 85500 122100 122018.42 11.71 0 548 125566 123832 120966 119232 116366 124700 120100 46 36600 500 90350 100 1 9278884 11348 7.41 0.84 12 0.06 16499.00 145622.00 157800 20231124 -22.50 107300 20241113 13.98 148400 -17.59 20240103 107300 13.98 20241113 156000 -21.60 20231213 107300 13.98 20241113 0.19 N 005300 500 46 억 1086161 N N 12 N 00 N
5 20241128 130213 55 60.00 KOSPI200 음식료품 N N N Y 60 N 122000 -100 5 -0.08 551474400 4520 20.58 122100 122900 120200 158700 85500 122100 122007.61 11.71 0 705 125566 123832 120966 119232 116366 124700 120100 46 36600 500 90350 100 1 9278884 11320 7.39 0.84 12 0.05 16499.00 145622.00 157800 20231124 -22.69 107300 20241113 13.70 148400 -17.79 20240103 107300 13.70 20241113 156000 -21.79 20231213 107300 13.70 20241113 0.19 N 005300 500 46 억 1086161 N N 12 N 00 N
6 20241128 120215 55 60.00 KOSPI200 음식료품 N N N Y 60 N 122300 200 2 0.16 512205100 4198 19.11 122100 122900 120200 158700 85500 122100 122011.70 11.71 0 658 125566 123832 120966 119232 116366 124700 120100 46 36600 500 90350 100 1 9278884 11348 7.41 0.84 12 0.05 16499.00 145622.00 157800 20231124 -22.50 107300 20241113 13.98 148400 -17.59 20240103 107300 13.98 20241113 156000 -21.60 20231213 107300 13.98 20241113 0.19 N 005300 500 46 억 1086161 N N 12 N 00 N
7 20241128 110214 55 60.00 KOSPI200 음식료품 N N N Y 60 N 122300 200 2 0.16 403270300 3306 15.05 122100 122900 120200 158700 85500 122100 121981.34 11.71 0 573 125566 123832 120966 119232 116366 124700 120100 46 36600 500 90350 100 1 9278884 11348 7.41 0.84 12 0.04 16499.00 145622.00 157800 20231124 -22.50 107300 20241113 13.98 148400 -17.59 20240103 107300 13.98 20241113 156000 -21.60 20231213 107300 13.98 20241113 0.19 N 005300 500 46 억 1086161 N N 12 N 00 N
8 20241128 100214 55 60.00 KOSPI200 음식료품 N N N Y 60 N 121700 -400 5 -0.33 197589600 1624 7.39 122100 122100 120200 158700 85500 122100 121668.47 11.71 0 166 125566 123832 120966 119232 116366 124700 120100 46 36600 500 90350 100 1 9278884 11292 7.38 0.84 12 0.02 16499.00 145622.00 157800 20231124 -22.88 107300 20241113 13.42 148400 -17.99 20240103 107300 13.42 20241113 156000 -21.99 20231213 107300 13.42 20241113 0.19 N 005300 500 46 억 1086161 N N 12 N 00 N
9 20241128 090214 55 60.00 KOSPI200 음식료품 N N N Y 60 N 121700 -400 5 -0.33 34061400 279 1.27 122100 122100 121700 158700 85500 122100 122083.87 11.71 0 -32 125566 123832 120966 119232 116366 124700 120100 46 36600 500 90350 100 1 9278884 11292 7.38 0.84 12 0.00 16499.00 145622.00 157800 20231124 -22.88 107300 20241113 13.42 148400 -17.99 20240103 107300 13.42 20241113 156000 -21.99 20231213 107300 13.42 20241113 0.19 N 005300 500 46 억 1086161 N N 12 N 00 N
10 20241127 160212 55 60.00 KOSPI200 음식료품 N N N Y 60 N 122100 3100 2 2.61 2673164300 21953 184.40 118800 122700 118100 154700 83300 119000 121766.88 11.67 0 4231 121200 120100 118100 117000 115000 120650 117550 46 35700 500 88060 100 1 9278884 11330 7.40 0.84 12 0.24 16499.00 145622.00 157800 20231124 -22.62 107300 20241113 13.79 148400 -17.72 20240103 107300 13.79 20241113 156800 -22.13 20231127 107300 13.79 20241113 0.17 N 005300 500 46 억 1082608 N N 12 N 00 N
11 20241127 150213 55 60.00 KOSPI200 음식료품 N N N Y 60 N 122000 3000 2 2.52 2536834200 20836 175.02 118800 122700 118100 154700 83300 119000 121752.46 11.67 0 4267 121200 120100 118100 117000 115000 120650 117550 46 35700 500 88060 100 1 9278884 11320 7.39 0.84 12 0.22 16499.00 145622.00 157800 20231124 -22.69 107300 20241113 13.70 148400 -17.79 20240103 107300 13.70 20241113 156800 -22.19 20231127 107300 13.70 20241113 0.17 N 005300 500 46 억 1082608 N N 48 N 00 N
12 20241127 140214 55 60.00 KOSPI200 음식료품 N N N Y 60 N 122200 3200 2 2.69 2266021000 18619 156.40 118800 122700 118100 154700 83300 119000 121704.76 11.67 0 4768 121200 120100 118100 117000 115000 120650 117550 46 35700 500 88060 100 1 9278884 11339 7.41 0.84 12 0.20 16499.00 145622.00 157800 20231124 -22.56 107300 20241113 13.89 148400 -17.65 20240103 107300 13.89 20241113 156800 -22.07 20231127 107300 13.89 20241113 0.17 N 005300 500 46 억 1082608 N N 48 N 00 N