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
001130/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
20241203,160115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129800,800,2,0.62,52120900,402,65.15,129400,129900,129200,167700,90300,129000,129653.98,8.22,0,15,132000,130500,129400,127900,126800,129950,127350,85,38700,5000,95460,100,1,1690000,2194,2.70,0.22,12,0.02,48048.00,589279.00,147800,20240617,-12.18,120500,20240124,7.72,147800,-12.18,20240617,120500,7.72,20240124,147800,-12.18,20240617,120500,7.72,20240124,0.41,N,001130,5000,84 억,,138987,N,N,0,N,00,N
20241203,150115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129800,800,2,0.62,51732500,399,64.67,129400,129900,129200,167700,90300,129000,129655.39,8.22,0,14,132000,130500,129400,127900,126800,129950,127350,85,38700,5000,95460,100,1,1690000,2194,2.70,0.22,12,0.02,48048.00,589279.00,147800,20240617,-12.18,120500,20240124,7.72,147800,-12.18,20240617,120500,7.72,20240124,147800,-12.18,20240617,120500,7.72,20240124,0.41,N,001130,5000,84 억,,138987,N,N,0,N,00,N
20241203,140115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129400,400,2,0.31,46027500,355,57.54,129400,129900,129200,167700,90300,129000,129654.93,8.22,0,14,132000,130500,129400,127900,126800,129950,127350,85,38700,5000,95460,100,1,1690000,2187,2.69,0.22,12,0.02,48048.00,589279.00,147800,20240617,-12.45,120500,20240124,7.39,147800,-12.45,20240617,120500,7.39,20240124,147800,-12.45,20240617,120500,7.39,20240124,0.41,N,001130,5000,84 억,,138987,N,N,0,N,00,N
20241203,130116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129800,800,2,0.62,42660000,329,53.32,129400,129900,129200,167700,90300,129000,129665.65,8.22,0,14,132000,130500,129400,127900,126800,129950,127350,85,38700,5000,95460,100,1,1690000,2194,2.70,0.22,12,0.02,48048.00,589279.00,147800,20240617,-12.18,120500,20240124,7.72,147800,-12.18,20240617,120500,7.72,20240124,147800,-12.18,20240617,120500,7.72,20240124,0.41,N,001130,5000,84 억,,138987,N,N,0,N,00,N
20241203,120117,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129200,200,2,0.16,32925000,254,41.17,129400,129900,129200,167700,90300,129000,129625.98,8.22,0,13,132000,130500,129400,127900,126800,129950,127350,85,38700,5000,95460,100,1,1690000,2183,2.69,0.22,12,0.02,48048.00,589279.00,147800,20240617,-12.58,120500,20240124,7.22,147800,-12.58,20240617,120500,7.22,20240124,147800,-12.58,20240617,120500,7.22,20240124,0.41,N,001130,5000,84 억,,138987,N,N,0,N,00,N
20241203,110115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129500,500,2,0.39,24638500,190,30.79,129400,129800,129400,167700,90300,129000,129676.32,8.22,0,12,132000,130500,129400,127900,126800,129950,127350,85,38700,5000,95460,100,1,1690000,2189,2.70,0.22,12,0.01,48048.00,589279.00,147800,20240617,-12.38,120500,20240124,7.47,147800,-12.38,20240617,120500,7.47,20240124,147800,-12.38,20240617,120500,7.47,20240124,0.41,N,001130,5000,84 억,,138987,N,N,0,N,00,N
20241203,100114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129600,600,2,0.47,6218400,48,7.78,129400,129600,129400,167700,90300,129000,129550.00,8.22,0,13,132000,130500,129400,127900,126800,129950,127350,85,38700,5000,95460,100,1,1690000,2190,2.70,0.22,12,0.00,48048.00,589279.00,147800,20240617,-12.31,120500,20240124,7.55,147800,-12.31,20240617,120500,7.55,20240124,147800,-12.31,20240617,120500,7.55,20240124,0.41,N,001130,5000,84 억,,138987,N,N,0,N,00,N
20241203,090114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129400,400,2,0.31,776400,6,0.97,129400,129400,129400,167700,90300,129000,129400.00,8.22,0,3,132000,130500,129400,127900,126800,129950,127350,85,38700,5000,95460,100,1,1690000,2187,2.69,0.22,12,0.00,48048.00,589279.00,147800,20240617,-12.45,120500,20240124,7.39,147800,-12.45,20240617,120500,7.39,20240124,147800,-12.45,20240617,120500,7.39,20240124,0.41,N,001130,5000,84 억,,138987,N,N,0,N,00,N
20241202,160113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129000,-1100,5,-0.85,79562400,617,79.72,130100,130900,128300,169100,91100,130100,128950.41,8.24,0,-9,134833,132466,130833,128466,126833,131650,127650,85,39000,5000,96270,100,1,1690000,2180,2.68,0.22,12,0.04,48048.00,589279.00,147800,20240617,-12.72,120500,20240124,7.05,147800,-12.72,20240617,120500,7.05,20240124,147800,-12.72,20240617,120500,7.05,20240124,0.41,N,001130,5000,84 억,,139267,N,N,0,N,00,N
20241202,150114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,128600,-1500,5,-1.15,74145100,575,74.29,130100,130900,128300,169100,91100,130100,128948.00,8.24,0,-6,134833,132466,130833,128466,126833,131650,127650,85,39000,5000,96270,100,1,1690000,2173,2.68,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.99,120500,20240124,6.72,147800,-12.99,20240617,120500,6.72,20240124,147800,-12.99,20240617,120500,6.72,20240124,0.41,N,001130,5000,84 억,,139267,N,N,0,N,00,N
20241202,140114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,129100,-1000,5,-0.77,62285200,483,62.40,130100,130900,128300,169100,91100,130100,128954.87,8.24,0,-2,134833,132466,130833,128466,126833,131650,127650,85,39000,5000,96270,100,1,1690000,2182,2.69,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.65,120500,20240124,7.14,147800,-12.65,20240617,120500,7.14,20240124,147800,-12.65,20240617,120500,7.14,20240124,0.41,N,001130,5000,84 억,,139267,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 160115 57 100.00 KOSPI 음식료품 N N N N N 129800 800 2 0.62 52120900 402 65.15 129400 129900 129200 167700 90300 129000 129653.98 8.22 0 15 132000 130500 129400 127900 126800 129950 127350 85 38700 5000 95460 100 1 1690000 2194 2.70 0.22 12 0.02 48048.00 589279.00 147800 20240617 -12.18 120500 20240124 7.72 147800 -12.18 20240617 120500 7.72 20240124 147800 -12.18 20240617 120500 7.72 20240124 0.41 N 001130 5000 84 억 138987 N N 0 N 00 N
3 20241203 150115 57 100.00 KOSPI 음식료품 N N N N N 129800 800 2 0.62 51732500 399 64.67 129400 129900 129200 167700 90300 129000 129655.39 8.22 0 14 132000 130500 129400 127900 126800 129950 127350 85 38700 5000 95460 100 1 1690000 2194 2.70 0.22 12 0.02 48048.00 589279.00 147800 20240617 -12.18 120500 20240124 7.72 147800 -12.18 20240617 120500 7.72 20240124 147800 -12.18 20240617 120500 7.72 20240124 0.41 N 001130 5000 84 억 138987 N N 0 N 00 N
4 20241203 140115 57 100.00 KOSPI 음식료품 N N N N N 129400 400 2 0.31 46027500 355 57.54 129400 129900 129200 167700 90300 129000 129654.93 8.22 0 14 132000 130500 129400 127900 126800 129950 127350 85 38700 5000 95460 100 1 1690000 2187 2.69 0.22 12 0.02 48048.00 589279.00 147800 20240617 -12.45 120500 20240124 7.39 147800 -12.45 20240617 120500 7.39 20240124 147800 -12.45 20240617 120500 7.39 20240124 0.41 N 001130 5000 84 억 138987 N N 0 N 00 N
5 20241203 130116 57 100.00 KOSPI 음식료품 N N N N N 129800 800 2 0.62 42660000 329 53.32 129400 129900 129200 167700 90300 129000 129665.65 8.22 0 14 132000 130500 129400 127900 126800 129950 127350 85 38700 5000 95460 100 1 1690000 2194 2.70 0.22 12 0.02 48048.00 589279.00 147800 20240617 -12.18 120500 20240124 7.72 147800 -12.18 20240617 120500 7.72 20240124 147800 -12.18 20240617 120500 7.72 20240124 0.41 N 001130 5000 84 억 138987 N N 0 N 00 N
6 20241203 120117 57 100.00 KOSPI 음식료품 N N N N N 129200 200 2 0.16 32925000 254 41.17 129400 129900 129200 167700 90300 129000 129625.98 8.22 0 13 132000 130500 129400 127900 126800 129950 127350 85 38700 5000 95460 100 1 1690000 2183 2.69 0.22 12 0.02 48048.00 589279.00 147800 20240617 -12.58 120500 20240124 7.22 147800 -12.58 20240617 120500 7.22 20240124 147800 -12.58 20240617 120500 7.22 20240124 0.41 N 001130 5000 84 억 138987 N N 0 N 00 N
7 20241203 110115 57 100.00 KOSPI 음식료품 N N N N N 129500 500 2 0.39 24638500 190 30.79 129400 129800 129400 167700 90300 129000 129676.32 8.22 0 12 132000 130500 129400 127900 126800 129950 127350 85 38700 5000 95460 100 1 1690000 2189 2.70 0.22 12 0.01 48048.00 589279.00 147800 20240617 -12.38 120500 20240124 7.47 147800 -12.38 20240617 120500 7.47 20240124 147800 -12.38 20240617 120500 7.47 20240124 0.41 N 001130 5000 84 억 138987 N N 0 N 00 N
8 20241203 100114 57 100.00 KOSPI 음식료품 N N N N N 129600 600 2 0.47 6218400 48 7.78 129400 129600 129400 167700 90300 129000 129550.00 8.22 0 13 132000 130500 129400 127900 126800 129950 127350 85 38700 5000 95460 100 1 1690000 2190 2.70 0.22 12 0.00 48048.00 589279.00 147800 20240617 -12.31 120500 20240124 7.55 147800 -12.31 20240617 120500 7.55 20240124 147800 -12.31 20240617 120500 7.55 20240124 0.41 N 001130 5000 84 억 138987 N N 0 N 00 N
9 20241203 090114 57 100.00 KOSPI 음식료품 N N N N N 129400 400 2 0.31 776400 6 0.97 129400 129400 129400 167700 90300 129000 129400.00 8.22 0 3 132000 130500 129400 127900 126800 129950 127350 85 38700 5000 95460 100 1 1690000 2187 2.69 0.22 12 0.00 48048.00 589279.00 147800 20240617 -12.45 120500 20240124 7.39 147800 -12.45 20240617 120500 7.39 20240124 147800 -12.45 20240617 120500 7.39 20240124 0.41 N 001130 5000 84 억 138987 N N 0 N 00 N
10 20241202 160113 57 100.00 KOSPI 음식료품 N N N N N 129000 -1100 5 -0.85 79562400 617 79.72 130100 130900 128300 169100 91100 130100 128950.41 8.24 0 -9 134833 132466 130833 128466 126833 131650 127650 85 39000 5000 96270 100 1 1690000 2180 2.68 0.22 12 0.04 48048.00 589279.00 147800 20240617 -12.72 120500 20240124 7.05 147800 -12.72 20240617 120500 7.05 20240124 147800 -12.72 20240617 120500 7.05 20240124 0.41 N 001130 5000 84 억 139267 N N 0 N 00 N
11 20241202 150114 57 100.00 KOSPI 음식료품 N N N N N 128600 -1500 5 -1.15 74145100 575 74.29 130100 130900 128300 169100 91100 130100 128948.00 8.24 0 -6 134833 132466 130833 128466 126833 131650 127650 85 39000 5000 96270 100 1 1690000 2173 2.68 0.22 12 0.03 48048.00 589279.00 147800 20240617 -12.99 120500 20240124 6.72 147800 -12.99 20240617 120500 6.72 20240124 147800 -12.99 20240617 120500 6.72 20240124 0.41 N 001130 5000 84 억 139267 N N 0 N 00 N
12 20241202 140114 57 100.00 KOSPI 음식료품 N N N N N 129100 -1000 5 -0.77 62285200 483 62.40 130100 130900 128300 169100 91100 130100 128954.87 8.24 0 -2 134833 132466 130833 128466 126833 131650 127650 85 39000 5000 96270 100 1 1690000 2182 2.69 0.22 12 0.03 48048.00 589279.00 147800 20240617 -12.65 120500 20240124 7.14 147800 -12.65 20240617 120500 7.14 20240124 147800 -12.65 20240617 120500 7.14 20240124 0.41 N 001130 5000 84 억 139267 N N 0 N 00 N