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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000890/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
20241203,160112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463,11,2,2.43,243240556,528384,83.29,446,471,446,587,317,452,460.35,1.25,0,135589,480,465,458,443,436,462,440,696,135,500,330,1,1,139120129,644,-17.81,0.80,12,0.38,-26.00,576.00,617,20231213,-24.96,394,20241114,17.51,610,-24.10,20240611,394,17.51,20241114,617,-24.96,20231213,394,17.51,20241114,0.84,N,000890,500,695 억,,1734376,N,N,3,N,00,N
20241203,150112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463,11,2,2.43,221866373,482172,76.01,446,471,446,587,317,452,460.14,1.25,0,139094,480,465,458,443,436,462,440,696,135,500,330,1,1,139120129,644,-17.81,0.80,12,0.35,-26.00,576.00,617,20231213,-24.96,394,20241114,17.51,610,-24.10,20240611,394,17.51,20241114,617,-24.96,20231213,394,17.51,20241114,0.84,N,000890,500,695 억,,1734376,N,N,0,N,00,N
20241203,140112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,466,14,2,3.10,212249249,461372,72.73,446,471,446,587,317,452,460.04,1.25,0,128614,480,465,458,443,436,462,440,696,135,500,330,1,1,139120129,648,-17.92,0.81,12,0.33,-26.00,576.00,617,20231213,-24.47,394,20241114,18.27,610,-23.61,20240611,394,18.27,20241114,617,-24.47,20231213,394,18.27,20241114,0.84,N,000890,500,695 억,,1734376,N,N,0,N,00,N
20241203,130112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,466,14,2,3.10,189085161,411395,64.85,446,471,446,587,317,452,459.62,1.25,0,122883,480,465,458,443,436,462,440,696,135,500,330,1,1,139120129,648,-17.92,0.81,12,0.30,-26.00,576.00,617,20231213,-24.47,394,20241114,18.27,610,-23.61,20240611,394,18.27,20241114,617,-24.47,20231213,394,18.27,20241114,0.84,N,000890,500,695 억,,1734376,N,N,0,N,00,N
20241203,120113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,466,14,2,3.10,169585915,369429,58.24,446,471,446,587,317,452,459.05,1.25,0,109589,480,465,458,443,436,462,440,696,135,500,330,1,1,139120129,648,-17.92,0.81,12,0.27,-26.00,576.00,617,20231213,-24.47,394,20241114,18.27,610,-23.61,20240611,394,18.27,20241114,617,-24.47,20231213,394,18.27,20241114,0.84,N,000890,500,695 억,,1734376,N,N,0,N,00,N
20241203,110112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,466,14,2,3.10,159399292,347390,54.76,446,471,446,587,317,452,458.85,1.25,0,95094,480,465,458,443,436,462,440,696,135,500,330,1,1,139120129,648,-17.92,0.81,12,0.25,-26.00,576.00,617,20231213,-24.47,394,20241114,18.27,610,-23.61,20240611,394,18.27,20241114,617,-24.47,20231213,394,18.27,20241114,0.84,N,000890,500,695 억,,1734376,N,N,0,N,00,N
20241203,100111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,462,10,2,2.21,101807107,223078,35.16,446,462,446,587,317,452,456.37,1.25,0,78087,480,465,458,443,436,462,440,696,135,500,330,1,1,139120129,643,-17.77,0.80,12,0.16,-26.00,576.00,617,20231213,-25.12,394,20241114,17.26,610,-24.26,20240611,394,17.26,20241114,617,-25.12,20231213,394,17.26,20241114,0.84,N,000890,500,695 억,,1734376,N,N,0,N,00,N
20241203,090111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,452,0,3,0.00,6541646,14624,2.31,446,452,446,587,317,452,447.32,1.25,0,3020,480,465,458,443,436,462,440,696,135,500,330,1,1,139120129,629,-17.38,0.78,12,0.01,-26.00,576.00,617,20231213,-26.74,394,20241114,14.72,610,-25.90,20240611,394,14.72,20241114,617,-26.74,20231213,394,14.72,20241114,0.84,N,000890,500,695 억,,1734376,N,N,0,N,00,N
20241202,160111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,452,-14,5,-3.00,289648227,633657,37.42,470,473,451,605,327,466,457.11,1.26,0,-16778,503,484,465,446,427,494,456,696,139,500,340,1,1,139120129,629,-17.38,0.78,12,0.46,-26.00,576.00,617,20231213,-26.74,394,20241114,14.72,610,-25.90,20240611,394,14.72,20241114,617,-26.74,20231213,394,14.72,20241114,0.86,N,000890,500,695 억,,1757672,N,N,0,N,00,N
20241202,150111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,454,-12,5,-2.58,266951297,583485,34.45,470,473,451,605,327,466,457.51,1.26,0,-12654,503,484,465,446,427,494,456,696,139,500,340,1,1,139120129,632,-17.46,0.79,12,0.42,-26.00,576.00,617,20231213,-26.42,394,20241114,15.23,610,-25.57,20240611,394,15.23,20241114,617,-26.42,20231213,394,15.23,20241114,0.86,N,000890,500,695 억,,1757672,N,N,0,N,00,N
20241202,140111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,455,-11,5,-2.36,219307675,478491,28.25,470,473,451,605,327,466,458.33,1.26,0,16167,503,484,465,446,427,494,456,696,139,500,340,1,1,139120129,633,-17.50,0.79,12,0.34,-26.00,576.00,617,20231213,-26.26,394,20241114,15.48,610,-25.41,20240611,394,15.48,20241114,617,-26.26,20231213,394,15.48,20241114,0.86,N,000890,500,695 억,,1757672,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 20241203 160112 57 100.00 KOSPI 음식료품 N N N N N 463 11 2 2.43 243240556 528384 83.29 446 471 446 587 317 452 460.35 1.25 0 135589 480 465 458 443 436 462 440 696 135 500 330 1 1 139120129 644 -17.81 0.80 12 0.38 -26.00 576.00 617 20231213 -24.96 394 20241114 17.51 610 -24.10 20240611 394 17.51 20241114 617 -24.96 20231213 394 17.51 20241114 0.84 N 000890 500 695 억 1734376 N N 3 N 00 N
3 20241203 150112 57 100.00 KOSPI 음식료품 N N N N N 463 11 2 2.43 221866373 482172 76.01 446 471 446 587 317 452 460.14 1.25 0 139094 480 465 458 443 436 462 440 696 135 500 330 1 1 139120129 644 -17.81 0.80 12 0.35 -26.00 576.00 617 20231213 -24.96 394 20241114 17.51 610 -24.10 20240611 394 17.51 20241114 617 -24.96 20231213 394 17.51 20241114 0.84 N 000890 500 695 억 1734376 N N 0 N 00 N
4 20241203 140112 57 100.00 KOSPI 음식료품 N N N N N 466 14 2 3.10 212249249 461372 72.73 446 471 446 587 317 452 460.04 1.25 0 128614 480 465 458 443 436 462 440 696 135 500 330 1 1 139120129 648 -17.92 0.81 12 0.33 -26.00 576.00 617 20231213 -24.47 394 20241114 18.27 610 -23.61 20240611 394 18.27 20241114 617 -24.47 20231213 394 18.27 20241114 0.84 N 000890 500 695 억 1734376 N N 0 N 00 N
5 20241203 130112 57 100.00 KOSPI 음식료품 N N N N N 466 14 2 3.10 189085161 411395 64.85 446 471 446 587 317 452 459.62 1.25 0 122883 480 465 458 443 436 462 440 696 135 500 330 1 1 139120129 648 -17.92 0.81 12 0.30 -26.00 576.00 617 20231213 -24.47 394 20241114 18.27 610 -23.61 20240611 394 18.27 20241114 617 -24.47 20231213 394 18.27 20241114 0.84 N 000890 500 695 억 1734376 N N 0 N 00 N
6 20241203 120113 57 100.00 KOSPI 음식료품 N N N N N 466 14 2 3.10 169585915 369429 58.24 446 471 446 587 317 452 459.05 1.25 0 109589 480 465 458 443 436 462 440 696 135 500 330 1 1 139120129 648 -17.92 0.81 12 0.27 -26.00 576.00 617 20231213 -24.47 394 20241114 18.27 610 -23.61 20240611 394 18.27 20241114 617 -24.47 20231213 394 18.27 20241114 0.84 N 000890 500 695 억 1734376 N N 0 N 00 N
7 20241203 110112 57 100.00 KOSPI 음식료품 N N N N N 466 14 2 3.10 159399292 347390 54.76 446 471 446 587 317 452 458.85 1.25 0 95094 480 465 458 443 436 462 440 696 135 500 330 1 1 139120129 648 -17.92 0.81 12 0.25 -26.00 576.00 617 20231213 -24.47 394 20241114 18.27 610 -23.61 20240611 394 18.27 20241114 617 -24.47 20231213 394 18.27 20241114 0.84 N 000890 500 695 억 1734376 N N 0 N 00 N
8 20241203 100111 57 100.00 KOSPI 음식료품 N N N N N 462 10 2 2.21 101807107 223078 35.16 446 462 446 587 317 452 456.37 1.25 0 78087 480 465 458 443 436 462 440 696 135 500 330 1 1 139120129 643 -17.77 0.80 12 0.16 -26.00 576.00 617 20231213 -25.12 394 20241114 17.26 610 -24.26 20240611 394 17.26 20241114 617 -25.12 20231213 394 17.26 20241114 0.84 N 000890 500 695 억 1734376 N N 0 N 00 N
9 20241203 090111 57 100.00 KOSPI 음식료품 N N N N N 452 0 3 0.00 6541646 14624 2.31 446 452 446 587 317 452 447.32 1.25 0 3020 480 465 458 443 436 462 440 696 135 500 330 1 1 139120129 629 -17.38 0.78 12 0.01 -26.00 576.00 617 20231213 -26.74 394 20241114 14.72 610 -25.90 20240611 394 14.72 20241114 617 -26.74 20231213 394 14.72 20241114 0.84 N 000890 500 695 억 1734376 N N 0 N 00 N
10 20241202 160111 57 100.00 KOSPI 음식료품 N N N N N 452 -14 5 -3.00 289648227 633657 37.42 470 473 451 605 327 466 457.11 1.26 0 -16778 503 484 465 446 427 494 456 696 139 500 340 1 1 139120129 629 -17.38 0.78 12 0.46 -26.00 576.00 617 20231213 -26.74 394 20241114 14.72 610 -25.90 20240611 394 14.72 20241114 617 -26.74 20231213 394 14.72 20241114 0.86 N 000890 500 695 억 1757672 N N 0 N 00 N
11 20241202 150111 57 100.00 KOSPI 음식료품 N N N N N 454 -12 5 -2.58 266951297 583485 34.45 470 473 451 605 327 466 457.51 1.26 0 -12654 503 484 465 446 427 494 456 696 139 500 340 1 1 139120129 632 -17.46 0.79 12 0.42 -26.00 576.00 617 20231213 -26.42 394 20241114 15.23 610 -25.57 20240611 394 15.23 20241114 617 -26.42 20231213 394 15.23 20241114 0.86 N 000890 500 695 억 1757672 N N 0 N 00 N
12 20241202 140111 57 100.00 KOSPI 음식료품 N N N N N 455 -11 5 -2.36 219307675 478491 28.25 470 473 451 605 327 466 458.33 1.26 0 16167 503 484 465 446 427 494 456 696 139 500 340 1 1 139120129 633 -17.50 0.79 12 0.34 -26.00 576.00 617 20231213 -26.26 394 20241114 15.48 610 -25.41 20240611 394 15.48 20241114 617 -26.26 20231213 394 15.48 20241114 0.86 N 000890 500 695 억 1757672 N N 0 N 00 N