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
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
20241128,160233,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,407000,1500,2,0.37,674208500,1664,131.96,407000,407000,403000,527000,284000,405500,405173.38,12.26,0,222,409500,407500,404000,402000,398500,408500,403000,200,121500,5000,300070,500,1,4007830,16312,10.17,0.72,12,0.04,40005.00,566748.00,513000,20240613,-20.66,375500,20241114,8.39,513000,-20.66,20240613,375500,8.39,20241114,513000,-20.66,20240613,375500,8.39,20241114,0.08,N,007310,5000,200 억,,491429,N,N,22,N,00,N
20241128,150239,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,405500,0,3,0.00,403881500,998,79.14,407000,407000,403000,527000,284000,405500,404690.88,12.26,0,176,409500,407500,404000,402000,398500,408500,403000,200,121500,5000,300070,500,1,4007830,16252,10.14,0.72,12,0.02,40005.00,566748.00,513000,20240613,-20.96,375500,20241114,7.99,513000,-20.96,20240613,375500,7.99,20241114,513000,-20.96,20240613,375500,7.99,20241114,0.08,N,007310,5000,200 억,,491429,N,N,1,N,00,N
20241128,140238,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,405000,-500,5,-0.12,294037500,727,57.65,407000,407000,403000,527000,284000,405500,404453.23,12.26,0,139,409500,407500,404000,402000,398500,408500,403000,200,121500,5000,300070,500,1,4007830,16232,10.12,0.71,12,0.02,40005.00,566748.00,513000,20240613,-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,,491429,N,N,1,N,00,N
20241128,130235,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404500,-1000,5,-0.25,234600000,580,46.00,407000,407000,403000,527000,284000,405500,404482.76,12.26,0,90,409500,407500,404000,402000,398500,408500,403000,200,121500,5000,300070,500,1,4007830,16212,10.11,0.71,12,0.01,40005.00,566748.00,513000,20240613,-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,,491429,N,N,1,N,00,N
20241128,120237,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404000,-1500,5,-0.37,175621500,434,34.42,407000,407000,403000,527000,284000,405500,404657.83,12.26,0,60,409500,407500,404000,402000,398500,408500,403000,200,121500,5000,300070,500,1,4007830,16192,10.10,0.71,12,0.01,40005.00,566748.00,513000,20240613,-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,,491429,N,N,1,N,00,N
20241128,110237,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404500,-1000,5,-0.25,137244500,339,26.88,407000,407000,403000,527000,284000,405500,404851.03,12.26,0,37,409500,407500,404000,402000,398500,408500,403000,200,121500,5000,300070,500,1,4007830,16212,10.11,0.71,12,0.01,40005.00,566748.00,513000,20240613,-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,,491429,N,N,1,N,00,N
20241128,100236,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404000,-1500,5,-0.37,62398500,154,12.21,407000,407000,403000,527000,284000,405500,405185.06,12.26,0,-36,409500,407500,404000,402000,398500,408500,403000,200,121500,5000,300070,500,1,4007830,16192,10.10,0.71,12,0.00,40005.00,566748.00,513000,20240613,-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,,491429,N,N,1,N,00,N
20241128,090235,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,406000,500,2,0.12,10156000,25,1.98,407000,407000,404500,527000,284000,405500,406240.00,12.26,0,-5,409500,407500,404000,402000,398500,408500,403000,200,121500,5000,300070,500,1,4007830,16272,10.15,0.72,12,0.00,40005.00,566748.00,513000,20240613,-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,,491429,N,N,1,N,00,N
20241127,160232,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,405500,-1000,5,-0.25,508015000,1258,44.88,403000,406000,400500,528000,285000,406500,403812.75,12.24,0,248,414166,410332,402666,398832,391166,412250,400750,200,121500,5000,300810,500,1,4007830,16252,10.14,0.72,12,0.03,40005.00,566748.00,513000,20240613,-20.96,375500,20241114,7.99,513000,-20.96,20240613,375500,7.99,20241114,513000,-20.96,20240613,375500,7.99,20241114,0.08,N,007310,5000,200 억,,490408,N,N,1,N,00,N
20241127,150234,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,403500,-3000,5,-0.74,349200500,865,30.86,403000,406000,400500,528000,285000,406500,403700.00,12.24,0,207,414166,410332,402666,398832,391166,412250,400750,200,121500,5000,300810,500,1,4007830,16172,10.09,0.71,12,0.02,40005.00,566748.00,513000,20240613,-21.35,375500,20241114,7.46,513000,-21.35,20240613,375500,7.46,20241114,513000,-21.35,20240613,375500,7.46,20241114,0.08,N,007310,5000,200 억,,490408,N,N,25,N,00,N
20241127,140235,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,404500,-2000,5,-0.49,294294000,729,26.01,403000,406000,400500,528000,285000,406500,403695.47,12.24,0,182,414166,410332,402666,398832,391166,412250,400750,200,121500,5000,300810,500,1,4007830,16212,10.11,0.71,12,0.02,40005.00,566748.00,513000,20240613,-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,,490408,N,N,25,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 160233 55 30.00 KOSPI200 음식료품 N N N Y 40 N 407000 1500 2 0.37 674208500 1664 131.96 407000 407000 403000 527000 284000 405500 405173.38 12.26 0 222 409500 407500 404000 402000 398500 408500 403000 200 121500 5000 300070 500 1 4007830 16312 10.17 0.72 12 0.04 40005.00 566748.00 513000 20240613 -20.66 375500 20241114 8.39 513000 -20.66 20240613 375500 8.39 20241114 513000 -20.66 20240613 375500 8.39 20241114 0.08 N 007310 5000 200 억 491429 N N 22 N 00 N
3 20241128 150239 55 30.00 KOSPI200 음식료품 N N N Y 40 N 405500 0 3 0.00 403881500 998 79.14 407000 407000 403000 527000 284000 405500 404690.88 12.26 0 176 409500 407500 404000 402000 398500 408500 403000 200 121500 5000 300070 500 1 4007830 16252 10.14 0.72 12 0.02 40005.00 566748.00 513000 20240613 -20.96 375500 20241114 7.99 513000 -20.96 20240613 375500 7.99 20241114 513000 -20.96 20240613 375500 7.99 20241114 0.08 N 007310 5000 200 억 491429 N N 1 N 00 N
4 20241128 140238 55 30.00 KOSPI200 음식료품 N N N Y 40 N 405000 -500 5 -0.12 294037500 727 57.65 407000 407000 403000 527000 284000 405500 404453.23 12.26 0 139 409500 407500 404000 402000 398500 408500 403000 200 121500 5000 300070 500 1 4007830 16232 10.12 0.71 12 0.02 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 491429 N N 1 N 00 N
5 20241128 130235 55 30.00 KOSPI200 음식료품 N N N Y 40 N 404500 -1000 5 -0.25 234600000 580 46.00 407000 407000 403000 527000 284000 405500 404482.76 12.26 0 90 409500 407500 404000 402000 398500 408500 403000 200 121500 5000 300070 500 1 4007830 16212 10.11 0.71 12 0.01 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 491429 N N 1 N 00 N
6 20241128 120237 55 30.00 KOSPI200 음식료품 N N N Y 40 N 404000 -1500 5 -0.37 175621500 434 34.42 407000 407000 403000 527000 284000 405500 404657.83 12.26 0 60 409500 407500 404000 402000 398500 408500 403000 200 121500 5000 300070 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 491429 N N 1 N 00 N
7 20241128 110237 55 30.00 KOSPI200 음식료품 N N N Y 40 N 404500 -1000 5 -0.25 137244500 339 26.88 407000 407000 403000 527000 284000 405500 404851.03 12.26 0 37 409500 407500 404000 402000 398500 408500 403000 200 121500 5000 300070 500 1 4007830 16212 10.11 0.71 12 0.01 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 491429 N N 1 N 00 N
8 20241128 100236 55 30.00 KOSPI200 음식료품 N N N Y 40 N 404000 -1500 5 -0.37 62398500 154 12.21 407000 407000 403000 527000 284000 405500 405185.06 12.26 0 -36 409500 407500 404000 402000 398500 408500 403000 200 121500 5000 300070 500 1 4007830 16192 10.10 0.71 12 0.00 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 491429 N N 1 N 00 N
9 20241128 090235 55 30.00 KOSPI200 음식료품 N N N Y 40 N 406000 500 2 0.12 10156000 25 1.98 407000 407000 404500 527000 284000 405500 406240.00 12.26 0 -5 409500 407500 404000 402000 398500 408500 403000 200 121500 5000 300070 500 1 4007830 16272 10.15 0.72 12 0.00 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 491429 N N 1 N 00 N
10 20241127 160232 55 30.00 KOSPI200 음식료품 N N N Y 40 N 405500 -1000 5 -0.25 508015000 1258 44.88 403000 406000 400500 528000 285000 406500 403812.75 12.24 0 248 414166 410332 402666 398832 391166 412250 400750 200 121500 5000 300810 500 1 4007830 16252 10.14 0.72 12 0.03 40005.00 566748.00 513000 20240613 -20.96 375500 20241114 7.99 513000 -20.96 20240613 375500 7.99 20241114 513000 -20.96 20240613 375500 7.99 20241114 0.08 N 007310 5000 200 억 490408 N N 1 N 00 N
11 20241127 150234 55 30.00 KOSPI200 음식료품 N N N Y 40 N 403500 -3000 5 -0.74 349200500 865 30.86 403000 406000 400500 528000 285000 406500 403700.00 12.24 0 207 414166 410332 402666 398832 391166 412250 400750 200 121500 5000 300810 500 1 4007830 16172 10.09 0.71 12 0.02 40005.00 566748.00 513000 20240613 -21.35 375500 20241114 7.46 513000 -21.35 20240613 375500 7.46 20241114 513000 -21.35 20240613 375500 7.46 20241114 0.08 N 007310 5000 200 억 490408 N N 25 N 00 N
12 20241127 140235 55 30.00 KOSPI200 음식료품 N N N Y 40 N 404500 -2000 5 -0.49 294294000 729 26.01 403000 406000 400500 528000 285000 406500 403695.47 12.24 0 182 414166 410332 402666 398832 391166 412250 400750 200 121500 5000 300810 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 490408 N N 25 N 00 N