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
097950/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
20241128,160819,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,273000,-500,5,-0.18,8089597500,29636,89.25,276000,276000,271000,355500,191500,273500,272965.00,24.02,0,-10930,282833,278166,273833,269166,264833,280500,271500,753,82000,5000,207860,500,1,15054186,41098,11.59,0.62,12,0.20,23559.00,442682.00,407500,20240626,-33.01,239000,20241115,14.23,407500,-33.01,20240626,239000,14.23,20241115,407500,-33.01,20240626,239000,14.23,20241115,0.31,N,097950,5000,752 억,,3616330,N,N,20,N,00,N
20241128,150835,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,274000,500,2,0.18,7497192000,27467,82.71,276000,276000,271000,355500,191500,273500,272952.47,24.02,0,-10422,282833,278166,273833,269166,264833,280500,271500,753,82000,5000,207860,500,1,15054186,41248,11.63,0.62,12,0.18,23559.00,442682.00,407500,20240626,-32.76,239000,20241115,14.64,407500,-32.76,20240626,239000,14.64,20241115,407500,-32.76,20240626,239000,14.64,20241115,0.31,N,097950,5000,752 억,,3616330,N,N,213,N,00,N
20241128,140832,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,274500,1000,2,0.37,5127724500,18798,56.61,276000,276000,271000,355500,191500,273500,272779.86,24.02,0,-4369,282833,278166,273833,269166,264833,280500,271500,753,82000,5000,207860,500,1,15054186,41324,11.65,0.62,12,0.12,23559.00,442682.00,407500,20240626,-32.64,239000,20241115,14.85,407500,-32.64,20240626,239000,14.85,20241115,407500,-32.64,20240626,239000,14.85,20241115,0.31,N,097950,5000,752 억,,3616330,N,N,213,N,00,N
20241128,130831,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,271000,-2500,5,-0.91,3894340000,14289,43.03,276000,276000,271000,355500,191500,273500,272540.31,24.02,0,-4261,282833,278166,273833,269166,264833,280500,271500,753,82000,5000,207860,500,1,15054186,40797,11.50,0.61,12,0.09,23559.00,442682.00,407500,20240626,-33.50,239000,20241115,13.39,407500,-33.50,20240626,239000,13.39,20241115,407500,-33.50,20240626,239000,13.39,20241115,0.31,N,097950,5000,752 억,,3616330,N,N,213,N,00,N
20241128,120834,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,271000,-2500,5,-0.91,3230155000,11844,35.67,276000,276000,271000,355500,191500,273500,272724.22,24.02,0,-3737,282833,278166,273833,269166,264833,280500,271500,753,82000,5000,207860,500,1,15054186,40797,11.50,0.61,12,0.08,23559.00,442682.00,407500,20240626,-33.50,239000,20241115,13.39,407500,-33.50,20240626,239000,13.39,20241115,407500,-33.50,20240626,239000,13.39,20241115,0.31,N,097950,5000,752 억,,3616330,N,N,213,N,00,N
20241128,110837,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,272000,-1500,5,-0.55,2478036500,9075,27.33,276000,276000,271500,355500,191500,273500,273061.29,24.02,0,-3038,282833,278166,273833,269166,264833,280500,271500,753,82000,5000,207860,500,1,15054186,40947,11.55,0.61,12,0.06,23559.00,442682.00,407500,20240626,-33.25,239000,20241115,13.81,407500,-33.25,20240626,239000,13.81,20241115,407500,-33.25,20240626,239000,13.81,20241115,0.31,N,097950,5000,752 억,,3616330,N,N,213,N,00,N
20241128,100834,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,273500,0,3,0.00,1875379000,6869,20.69,276000,276000,271500,355500,191500,273500,273019.83,24.02,0,-2680,282833,278166,273833,269166,264833,280500,271500,753,82000,5000,207860,500,1,15054186,41173,11.61,0.62,12,0.05,23559.00,442682.00,407500,20240626,-32.88,239000,20241115,14.44,407500,-32.88,20240626,239000,14.44,20241115,407500,-32.88,20240626,239000,14.44,20241115,0.31,N,097950,5000,752 억,,3616330,N,N,213,N,00,N
20241128,090831,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,272500,-1000,5,-0.37,428089000,1564,4.71,276000,276000,272000,355500,191500,273500,273715.85,24.02,0,-318,282833,278166,273833,269166,264833,280500,271500,753,82000,5000,207860,500,1,15054186,41023,11.57,0.62,12,0.01,23559.00,442682.00,407500,20240626,-33.13,239000,20241115,14.02,407500,-33.13,20240626,239000,14.02,20241115,407500,-33.13,20240626,239000,14.02,20241115,0.31,N,097950,5000,752 억,,3616330,N,N,213,N,00,N
20241127,160812,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,273500,-1500,5,-0.55,9056840000,33050,78.49,269500,278500,269500,357500,192500,275000,274032.60,24.06,0,-4056,281000,278000,273500,270500,266000,279500,272000,753,82500,5000,209000,500,1,15054186,41173,11.61,0.62,12,0.22,23559.00,442682.00,407500,20240626,-32.88,239000,20241115,14.44,407500,-32.88,20240626,239000,14.44,20241115,407500,-32.88,20240626,239000,14.44,20241115,0.30,N,097950,5000,752 억,,3622319,N,N,213,N,00,N
20241127,150827,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,274000,-1000,5,-0.36,8168210000,29799,70.77,269500,278500,269500,357500,192500,275000,274108.17,24.06,0,-3240,281000,278000,273500,270500,266000,279500,272000,753,82500,5000,209000,500,1,15054186,41248,11.63,0.62,12,0.20,23559.00,442682.00,407500,20240626,-32.76,239000,20241115,14.64,407500,-32.76,20240626,239000,14.64,20241115,407500,-32.76,20240626,239000,14.64,20241115,0.30,N,097950,5000,752 억,,3622319,N,N,101,N,00,N
20241127,140826,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,274500,-500,5,-0.18,6900321500,25169,59.78,269500,278500,269500,357500,192500,275000,274157.26,24.06,0,-1073,281000,278000,273500,270500,266000,279500,272000,753,82500,5000,209000,500,1,15054186,41324,11.65,0.62,12,0.17,23559.00,442682.00,407500,20240626,-32.64,239000,20241115,14.85,407500,-32.64,20240626,239000,14.85,20241115,407500,-32.64,20240626,239000,14.85,20241115,0.30,N,097950,5000,752 억,,3622319,N,N,101,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 160819 55 30.00 KOSPI200 음식료품 N N N Y 40 N 273000 -500 5 -0.18 8089597500 29636 89.25 276000 276000 271000 355500 191500 273500 272965.00 24.02 0 -10930 282833 278166 273833 269166 264833 280500 271500 753 82000 5000 207860 500 1 15054186 41098 11.59 0.62 12 0.20 23559.00 442682.00 407500 20240626 -33.01 239000 20241115 14.23 407500 -33.01 20240626 239000 14.23 20241115 407500 -33.01 20240626 239000 14.23 20241115 0.31 N 097950 5000 752 억 3616330 N N 20 N 00 N
3 20241128 150835 55 30.00 KOSPI200 음식료품 N N N Y 40 N 274000 500 2 0.18 7497192000 27467 82.71 276000 276000 271000 355500 191500 273500 272952.47 24.02 0 -10422 282833 278166 273833 269166 264833 280500 271500 753 82000 5000 207860 500 1 15054186 41248 11.63 0.62 12 0.18 23559.00 442682.00 407500 20240626 -32.76 239000 20241115 14.64 407500 -32.76 20240626 239000 14.64 20241115 407500 -32.76 20240626 239000 14.64 20241115 0.31 N 097950 5000 752 억 3616330 N N 213 N 00 N
4 20241128 140832 55 30.00 KOSPI200 음식료품 N N N Y 40 N 274500 1000 2 0.37 5127724500 18798 56.61 276000 276000 271000 355500 191500 273500 272779.86 24.02 0 -4369 282833 278166 273833 269166 264833 280500 271500 753 82000 5000 207860 500 1 15054186 41324 11.65 0.62 12 0.12 23559.00 442682.00 407500 20240626 -32.64 239000 20241115 14.85 407500 -32.64 20240626 239000 14.85 20241115 407500 -32.64 20240626 239000 14.85 20241115 0.31 N 097950 5000 752 억 3616330 N N 213 N 00 N
5 20241128 130831 55 30.00 KOSPI200 음식료품 N N N Y 40 N 271000 -2500 5 -0.91 3894340000 14289 43.03 276000 276000 271000 355500 191500 273500 272540.31 24.02 0 -4261 282833 278166 273833 269166 264833 280500 271500 753 82000 5000 207860 500 1 15054186 40797 11.50 0.61 12 0.09 23559.00 442682.00 407500 20240626 -33.50 239000 20241115 13.39 407500 -33.50 20240626 239000 13.39 20241115 407500 -33.50 20240626 239000 13.39 20241115 0.31 N 097950 5000 752 억 3616330 N N 213 N 00 N
6 20241128 120834 55 30.00 KOSPI200 음식료품 N N N Y 40 N 271000 -2500 5 -0.91 3230155000 11844 35.67 276000 276000 271000 355500 191500 273500 272724.22 24.02 0 -3737 282833 278166 273833 269166 264833 280500 271500 753 82000 5000 207860 500 1 15054186 40797 11.50 0.61 12 0.08 23559.00 442682.00 407500 20240626 -33.50 239000 20241115 13.39 407500 -33.50 20240626 239000 13.39 20241115 407500 -33.50 20240626 239000 13.39 20241115 0.31 N 097950 5000 752 억 3616330 N N 213 N 00 N
7 20241128 110837 55 30.00 KOSPI200 음식료품 N N N Y 40 N 272000 -1500 5 -0.55 2478036500 9075 27.33 276000 276000 271500 355500 191500 273500 273061.29 24.02 0 -3038 282833 278166 273833 269166 264833 280500 271500 753 82000 5000 207860 500 1 15054186 40947 11.55 0.61 12 0.06 23559.00 442682.00 407500 20240626 -33.25 239000 20241115 13.81 407500 -33.25 20240626 239000 13.81 20241115 407500 -33.25 20240626 239000 13.81 20241115 0.31 N 097950 5000 752 억 3616330 N N 213 N 00 N
8 20241128 100834 55 30.00 KOSPI200 음식료품 N N N Y 40 N 273500 0 3 0.00 1875379000 6869 20.69 276000 276000 271500 355500 191500 273500 273019.83 24.02 0 -2680 282833 278166 273833 269166 264833 280500 271500 753 82000 5000 207860 500 1 15054186 41173 11.61 0.62 12 0.05 23559.00 442682.00 407500 20240626 -32.88 239000 20241115 14.44 407500 -32.88 20240626 239000 14.44 20241115 407500 -32.88 20240626 239000 14.44 20241115 0.31 N 097950 5000 752 억 3616330 N N 213 N 00 N
9 20241128 090831 55 30.00 KOSPI200 음식료품 N N N Y 40 N 272500 -1000 5 -0.37 428089000 1564 4.71 276000 276000 272000 355500 191500 273500 273715.85 24.02 0 -318 282833 278166 273833 269166 264833 280500 271500 753 82000 5000 207860 500 1 15054186 41023 11.57 0.62 12 0.01 23559.00 442682.00 407500 20240626 -33.13 239000 20241115 14.02 407500 -33.13 20240626 239000 14.02 20241115 407500 -33.13 20240626 239000 14.02 20241115 0.31 N 097950 5000 752 억 3616330 N N 213 N 00 N
10 20241127 160812 55 30.00 KOSPI200 음식료품 N N N Y 40 N 273500 -1500 5 -0.55 9056840000 33050 78.49 269500 278500 269500 357500 192500 275000 274032.60 24.06 0 -4056 281000 278000 273500 270500 266000 279500 272000 753 82500 5000 209000 500 1 15054186 41173 11.61 0.62 12 0.22 23559.00 442682.00 407500 20240626 -32.88 239000 20241115 14.44 407500 -32.88 20240626 239000 14.44 20241115 407500 -32.88 20240626 239000 14.44 20241115 0.30 N 097950 5000 752 억 3622319 N N 213 N 00 N
11 20241127 150827 55 30.00 KOSPI200 음식료품 N N N Y 40 N 274000 -1000 5 -0.36 8168210000 29799 70.77 269500 278500 269500 357500 192500 275000 274108.17 24.06 0 -3240 281000 278000 273500 270500 266000 279500 272000 753 82500 5000 209000 500 1 15054186 41248 11.63 0.62 12 0.20 23559.00 442682.00 407500 20240626 -32.76 239000 20241115 14.64 407500 -32.76 20240626 239000 14.64 20241115 407500 -32.76 20240626 239000 14.64 20241115 0.30 N 097950 5000 752 억 3622319 N N 101 N 00 N
12 20241127 140826 55 30.00 KOSPI200 음식료품 N N N Y 40 N 274500 -500 5 -0.18 6900321500 25169 59.78 269500 278500 269500 357500 192500 275000 274157.26 24.06 0 -1073 281000 278000 273500 270500 266000 279500 272000 753 82500 5000 209000 500 1 15054186 41324 11.65 0.62 12 0.17 23559.00 442682.00 407500 20240626 -32.64 239000 20241115 14.85 407500 -32.64 20240626 239000 14.85 20241115 407500 -32.64 20240626 239000 14.85 20241115 0.30 N 097950 5000 752 억 3622319 N N 101 N 00 N