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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003230/price/prices-20241201.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
20241210,160142,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,669000,71000,2,11.87,108696500000,166045,293.58,599000,678000,598000,777000,419000,598000,654604.08,12.90,0,28709,616000,607000,596000,587000,576000,611500,591500,377,179000,5000,454480,1000,1,7533015,50396,39.91,8.82,12,2.20,16761.00,75884.00,718000,20240619,-6.82,169400,20240201,294.92,718000,-6.82,20240619,169400,294.92,20240201,718000,-6.82,20240619,169400,294.92,20240201,2.23,N,003230,5000,376 억,,972026,N,N,29,N,00,N
20241210,150141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,668000,70000,2,11.71,104321974000,159497,282.00,599000,678000,598000,777000,419000,598000,654069.27,12.90,0,26991,616000,607000,596000,587000,576000,611500,591500,377,179000,5000,454480,1000,1,7533015,50321,39.85,8.80,12,2.12,16761.00,75884.00,718000,20240619,-6.96,169400,20240201,294.33,718000,-6.96,20240619,169400,294.33,20240201,718000,-6.96,20240619,169400,294.33,20240201,2.23,N,003230,5000,376 억,,972026,N,N,288,N,00,N
20241210,140141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,671000,73000,2,12.21,89912854000,138043,244.07,599000,672000,598000,777000,419000,598000,651340.24,12.90,0,24101,616000,607000,596000,587000,576000,611500,591500,377,179000,5000,454480,1000,1,7533015,50547,40.03,8.84,12,1.83,16761.00,75884.00,718000,20240619,-6.55,169400,20240201,296.10,718000,-6.55,20240619,169400,296.10,20240201,718000,-6.55,20240619,169400,296.10,20240201,2.23,N,003230,5000,376 억,,972026,N,N,288,N,00,N
20241210,130141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,669000,71000,2,11.87,81623072000,125666,222.19,599000,672000,598000,777000,419000,598000,649524.73,12.90,0,22612,616000,607000,596000,587000,576000,611500,591500,377,179000,5000,454480,1000,1,7533015,50396,39.91,8.82,12,1.67,16761.00,75884.00,718000,20240619,-6.82,169400,20240201,294.92,718000,-6.82,20240619,169400,294.92,20240201,718000,-6.82,20240619,169400,294.92,20240201,2.23,N,003230,5000,376 억,,972026,N,N,288,N,00,N
20241210,120141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,668000,70000,2,11.71,72438006000,111859,197.77,599000,672000,598000,777000,419000,598000,647584.06,12.90,0,19090,616000,607000,596000,587000,576000,611500,591500,377,179000,5000,454480,1000,1,7533015,50321,39.85,8.80,12,1.48,16761.00,75884.00,718000,20240619,-6.96,169400,20240201,294.33,718000,-6.96,20240619,169400,294.33,20240201,718000,-6.96,20240619,169400,294.33,20240201,2.23,N,003230,5000,376 억,,972026,N,N,288,N,00,N
20241210,110141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,672000,74000,2,12.37,60963871000,94637,167.32,599000,672000,598000,777000,419000,598000,644187.40,12.90,0,17946,616000,607000,596000,587000,576000,611500,591500,377,179000,5000,454480,1000,1,7533015,50622,40.09,8.86,12,1.26,16761.00,75884.00,718000,20240619,-6.41,169400,20240201,296.69,718000,-6.41,20240619,169400,296.69,20240201,718000,-6.41,20240619,169400,296.69,20240201,2.23,N,003230,5000,376 억,,972026,N,N,288,N,00,N
20241210,100141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,653000,55000,2,9.20,40799325000,64084,113.30,599000,658000,598000,777000,419000,598000,636655.05,12.90,0,12998,616000,607000,596000,587000,576000,611500,591500,377,179000,5000,454480,1000,1,7533015,49191,38.96,8.61,12,0.85,16761.00,75884.00,718000,20240619,-9.05,169400,20240201,285.48,718000,-9.05,20240619,169400,285.48,20240201,718000,-9.05,20240619,169400,285.48,20240201,2.23,N,003230,5000,376 억,,972026,N,N,288,N,00,N
20241210,090143,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,605000,7000,2,1.17,906807000,1508,2.67,599000,606000,598000,777000,419000,598000,601335.33,12.90,0,379,616000,607000,596000,587000,576000,611500,591500,377,179000,5000,454480,1000,1,7533015,45575,36.10,7.97,12,0.02,16761.00,75884.00,718000,20240619,-15.74,169400,20240201,257.14,718000,-15.74,20240619,169400,257.14,20240201,718000,-15.74,20240619,169400,257.14,20240201,2.23,N,003230,5000,376 억,,972026,N,N,288,N,00,N
20241209,160140,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,598000,-8000,5,-1.32,33687005000,56389,71.01,593000,605000,585000,787000,425000,606000,597402.61,12.90,0,1867,635333,620666,604333,589666,573333,612500,581500,377,181000,5000,460560,1000,1,7533015,45047,35.68,7.88,12,0.75,16761.00,75884.00,718000,20240619,-16.71,169400,20240201,253.01,718000,-16.71,20240619,169400,253.01,20240201,718000,-16.71,20240619,169400,253.01,20240201,2.25,N,003230,5000,376 억,,971604,N,N,288,N,00,N
20241209,150141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,599000,-7000,5,-1.16,31418477000,52599,66.24,593000,605000,585000,787000,425000,606000,597320.80,12.90,0,1194,635333,620666,604333,589666,573333,612500,581500,377,181000,5000,460560,1000,1,7533015,45123,35.74,7.89,12,0.70,16761.00,75884.00,718000,20240619,-16.57,169400,20240201,253.60,718000,-16.57,20240619,169400,253.60,20240201,718000,-16.57,20240619,169400,253.60,20240201,2.25,N,003230,5000,376 억,,971604,N,N,68,N,00,N
20241209,140142,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,603000,-3000,5,-0.50,27365266000,45860,57.75,593000,605000,585000,787000,425000,606000,596713.17,12.90,0,1491,635333,620666,604333,589666,573333,612500,581500,377,181000,5000,460560,1000,1,7533015,45424,35.98,7.95,12,0.61,16761.00,75884.00,718000,20240619,-16.02,169400,20240201,255.96,718000,-16.02,20240619,169400,255.96,20240201,718000,-16.02,20240619,169400,255.96,20240201,2.25,N,003230,5000,376 억,,971604,N,N,68,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 20241210 160142 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 669000 71000 2 11.87 108696500000 166045 293.58 599000 678000 598000 777000 419000 598000 654604.08 12.90 0 28709 616000 607000 596000 587000 576000 611500 591500 377 179000 5000 454480 1000 1 7533015 50396 39.91 8.82 12 2.20 16761.00 75884.00 718000 20240619 -6.82 169400 20240201 294.92 718000 -6.82 20240619 169400 294.92 20240201 718000 -6.82 20240619 169400 294.92 20240201 2.23 N 003230 5000 376 억 972026 N N 29 N 00 N
3 20241210 150141 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 668000 70000 2 11.71 104321974000 159497 282.00 599000 678000 598000 777000 419000 598000 654069.27 12.90 0 26991 616000 607000 596000 587000 576000 611500 591500 377 179000 5000 454480 1000 1 7533015 50321 39.85 8.80 12 2.12 16761.00 75884.00 718000 20240619 -6.96 169400 20240201 294.33 718000 -6.96 20240619 169400 294.33 20240201 718000 -6.96 20240619 169400 294.33 20240201 2.23 N 003230 5000 376 억 972026 N N 288 N 00 N
4 20241210 140141 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 671000 73000 2 12.21 89912854000 138043 244.07 599000 672000 598000 777000 419000 598000 651340.24 12.90 0 24101 616000 607000 596000 587000 576000 611500 591500 377 179000 5000 454480 1000 1 7533015 50547 40.03 8.84 12 1.83 16761.00 75884.00 718000 20240619 -6.55 169400 20240201 296.10 718000 -6.55 20240619 169400 296.10 20240201 718000 -6.55 20240619 169400 296.10 20240201 2.23 N 003230 5000 376 억 972026 N N 288 N 00 N
5 20241210 130141 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 669000 71000 2 11.87 81623072000 125666 222.19 599000 672000 598000 777000 419000 598000 649524.73 12.90 0 22612 616000 607000 596000 587000 576000 611500 591500 377 179000 5000 454480 1000 1 7533015 50396 39.91 8.82 12 1.67 16761.00 75884.00 718000 20240619 -6.82 169400 20240201 294.92 718000 -6.82 20240619 169400 294.92 20240201 718000 -6.82 20240619 169400 294.92 20240201 2.23 N 003230 5000 376 억 972026 N N 288 N 00 N
6 20241210 120141 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 668000 70000 2 11.71 72438006000 111859 197.77 599000 672000 598000 777000 419000 598000 647584.06 12.90 0 19090 616000 607000 596000 587000 576000 611500 591500 377 179000 5000 454480 1000 1 7533015 50321 39.85 8.80 12 1.48 16761.00 75884.00 718000 20240619 -6.96 169400 20240201 294.33 718000 -6.96 20240619 169400 294.33 20240201 718000 -6.96 20240619 169400 294.33 20240201 2.23 N 003230 5000 376 억 972026 N N 288 N 00 N
7 20241210 110141 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 672000 74000 2 12.37 60963871000 94637 167.32 599000 672000 598000 777000 419000 598000 644187.40 12.90 0 17946 616000 607000 596000 587000 576000 611500 591500 377 179000 5000 454480 1000 1 7533015 50622 40.09 8.86 12 1.26 16761.00 75884.00 718000 20240619 -6.41 169400 20240201 296.69 718000 -6.41 20240619 169400 296.69 20240201 718000 -6.41 20240619 169400 296.69 20240201 2.23 N 003230 5000 376 억 972026 N N 288 N 00 N
8 20241210 100141 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 653000 55000 2 9.20 40799325000 64084 113.30 599000 658000 598000 777000 419000 598000 636655.05 12.90 0 12998 616000 607000 596000 587000 576000 611500 591500 377 179000 5000 454480 1000 1 7533015 49191 38.96 8.61 12 0.85 16761.00 75884.00 718000 20240619 -9.05 169400 20240201 285.48 718000 -9.05 20240619 169400 285.48 20240201 718000 -9.05 20240619 169400 285.48 20240201 2.23 N 003230 5000 376 억 972026 N N 288 N 00 N
9 20241210 090143 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 605000 7000 2 1.17 906807000 1508 2.67 599000 606000 598000 777000 419000 598000 601335.33 12.90 0 379 616000 607000 596000 587000 576000 611500 591500 377 179000 5000 454480 1000 1 7533015 45575 36.10 7.97 12 0.02 16761.00 75884.00 718000 20240619 -15.74 169400 20240201 257.14 718000 -15.74 20240619 169400 257.14 20240201 718000 -15.74 20240619 169400 257.14 20240201 2.23 N 003230 5000 376 억 972026 N N 288 N 00 N
10 20241209 160140 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 598000 -8000 5 -1.32 33687005000 56389 71.01 593000 605000 585000 787000 425000 606000 597402.61 12.90 0 1867 635333 620666 604333 589666 573333 612500 581500 377 181000 5000 460560 1000 1 7533015 45047 35.68 7.88 12 0.75 16761.00 75884.00 718000 20240619 -16.71 169400 20240201 253.01 718000 -16.71 20240619 169400 253.01 20240201 718000 -16.71 20240619 169400 253.01 20240201 2.25 N 003230 5000 376 억 971604 N N 288 N 00 N
11 20241209 150141 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 599000 -7000 5 -1.16 31418477000 52599 66.24 593000 605000 585000 787000 425000 606000 597320.80 12.90 0 1194 635333 620666 604333 589666 573333 612500 581500 377 181000 5000 460560 1000 1 7533015 45123 35.74 7.89 12 0.70 16761.00 75884.00 718000 20240619 -16.57 169400 20240201 253.60 718000 -16.57 20240619 169400 253.60 20240201 718000 -16.57 20240619 169400 253.60 20240201 2.25 N 003230 5000 376 억 971604 N N 68 N 00 N
12 20241209 140142 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 603000 -3000 5 -0.50 27365266000 45860 57.75 593000 605000 585000 787000 425000 606000 596713.17 12.90 0 1491 635333 620666 604333 589666 573333 612500 581500 377 181000 5000 460560 1000 1 7533015 45424 35.98 7.95 12 0.61 16761.00 75884.00 718000 20240619 -16.02 169400 20240201 255.96 718000 -16.02 20240619 169400 255.96 20240201 718000 -16.02 20240619 169400 255.96 20240201 2.25 N 003230 5000 376 억 971604 N N 68 N 00 N