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
003920/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
20241203,160151,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,70100,2000,2,2.94,1909227400,27252,137.98,68900,71300,68300,88500,47700,68100,70058.25,6.58,0,13037,70300,69200,67400,66300,64500,69550,66650,36,20400,500,50390,100,1,6797310,4765,-9.49,0.92,12,0.40,-7385.00,76232.00,72000,20241105,-2.64,44200,20231207,58.60,72000,-2.64,20241105,46500,50.75,20240909,720000,-90.26,20241105,61300,14.36,20241120,0.14,N,003920,500,36 억,,447011,N,N,0,N,00,N
20241203,150152,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,70300,2200,2,3.23,1869136100,26681,135.09,68900,71300,68300,88500,47700,68100,70054.95,6.58,0,13122,70300,69200,67400,66300,64500,69550,66650,36,20400,500,50390,100,1,6797310,4779,-9.52,0.92,12,0.39,-7385.00,76232.00,72000,20241105,-2.36,44200,20231207,59.05,72000,-2.36,20241105,46500,51.18,20240909,720000,-90.24,20241105,61300,14.68,20241120,0.14,N,003920,500,36 억,,447011,N,N,0,N,00,N
20241203,140149,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,70100,2000,2,2.94,1816040600,25926,131.26,68900,71300,68300,88500,47700,68100,70047.08,6.58,0,13052,70300,69200,67400,66300,64500,69550,66650,36,20400,500,50390,100,1,6797310,4765,-9.49,0.92,12,0.38,-7385.00,76232.00,72000,20241105,-2.64,44200,20231207,58.60,72000,-2.64,20241105,46500,50.75,20240909,720000,-90.26,20241105,61300,14.36,20241120,0.14,N,003920,500,36 억,,447011,N,N,0,N,00,N
20241203,130152,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,70700,2600,2,3.82,1694844600,24202,122.54,68900,71300,68300,88500,47700,68100,70029.11,6.58,0,12904,70300,69200,67400,66300,64500,69550,66650,36,20400,500,50390,100,1,6797310,4806,-9.57,0.93,12,0.36,-7385.00,76232.00,72000,20241105,-1.81,44200,20231207,59.95,72000,-1.81,20241105,46500,52.04,20240909,720000,-90.18,20241105,61300,15.33,20241120,0.14,N,003920,500,36 억,,447011,N,N,0,N,00,N
20241203,120158,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,70800,2700,2,3.96,1513058600,21625,109.49,68900,71300,68300,88500,47700,68100,69968.03,6.58,0,12397,70300,69200,67400,66300,64500,69550,66650,36,20400,500,50390,100,1,6797310,4812,-9.59,0.93,12,0.32,-7385.00,76232.00,72000,20241105,-1.67,44200,20231207,60.18,72000,-1.67,20241105,46500,52.26,20240909,720000,-90.17,20241105,61300,15.50,20241120,0.14,N,003920,500,36 억,,447011,N,N,0,N,00,N
20241203,110149,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,70100,2000,2,2.94,1117495700,16007,81.04,68900,71300,68300,88500,47700,68100,69812.94,6.58,0,7525,70300,69200,67400,66300,64500,69550,66650,36,20400,500,50390,100,1,6797310,4765,-9.49,0.92,12,0.24,-7385.00,76232.00,72000,20241105,-2.64,44200,20231207,58.60,72000,-2.64,20241105,46500,50.75,20240909,720000,-90.26,20241105,61300,14.36,20241120,0.14,N,003920,500,36 억,,447011,N,N,0,N,00,N
20241203,100146,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,70100,2000,2,2.94,817398300,11728,59.38,68900,71300,68300,88500,47700,68100,69696.31,6.58,0,5330,70300,69200,67400,66300,64500,69550,66650,36,20400,500,50390,100,1,6797310,4765,-9.49,0.92,12,0.17,-7385.00,76232.00,72000,20241105,-2.64,44200,20231207,58.60,72000,-2.64,20241105,46500,50.75,20240909,720000,-90.26,20241105,61300,14.36,20241120,0.14,N,003920,500,36 억,,447011,N,N,0,N,00,N
20241203,090147,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68400,300,2,0.44,1516800,22,0.11,68900,69100,68400,88500,47700,68100,68945.45,6.58,0,0,70300,69200,67400,66300,64500,69550,66650,36,20400,500,50390,100,1,6797310,4649,-9.26,0.90,12,0.00,-7385.00,76232.00,72000,20241105,-5.00,44200,20231207,54.75,72000,-5.00,20241105,46500,47.10,20240909,720000,-90.50,20241105,61300,11.58,20241120,0.14,N,003920,500,36 억,,447011,N,N,0,N,00,N
20241202,160143,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68100,0,3,0.00,1336870200,19737,98.68,68100,68500,65600,88500,47700,68100,67734.21,6.58,0,336,69566,68832,68366,67632,67166,68600,67400,36,20400,500,50390,100,1,6797310,4629,-9.22,0.89,12,0.29,-7385.00,76232.00,72000,20241105,-5.42,44200,20231207,54.07,72000,-5.42,20241105,46500,46.45,20240909,720000,-90.54,20241105,61300,11.09,20241120,0.13,N,003920,500,36 억,,447196,N,N,732,N,00,N
20241202,150147,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68000,-100,5,-0.15,1320772700,19500,97.49,68100,68500,65600,88500,47700,68100,67731.93,6.58,0,329,69566,68832,68366,67632,67166,68600,67400,36,20400,500,50390,100,1,6797310,4622,-9.21,0.89,12,0.29,-7385.00,76232.00,72000,20241105,-5.56,44200,20231207,53.85,72000,-5.56,20241105,46500,46.24,20240909,720000,-90.56,20241105,61300,10.93,20241120,0.13,N,003920,500,36 억,,447196,N,N,732,N,00,N
20241202,140148,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,68100,0,3,0.00,1188799200,17561,87.80,68100,68500,65600,88500,47700,68100,67695.42,6.58,0,273,69566,68832,68366,67632,67166,68600,67400,36,20400,500,50390,100,1,6797310,4629,-9.22,0.89,12,0.26,-7385.00,76232.00,72000,20241105,-5.42,44200,20231207,54.07,72000,-5.42,20241105,46500,46.45,20240909,720000,-90.54,20241105,61300,11.09,20241120,0.13,N,003920,500,36 억,,447196,N,N,732,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 160151 55 60.00 KOSPI 음식료품 N N N Y 60 N 70100 2000 2 2.94 1909227400 27252 137.98 68900 71300 68300 88500 47700 68100 70058.25 6.58 0 13037 70300 69200 67400 66300 64500 69550 66650 36 20400 500 50390 100 1 6797310 4765 -9.49 0.92 12 0.40 -7385.00 76232.00 72000 20241105 -2.64 44200 20231207 58.60 72000 -2.64 20241105 46500 50.75 20240909 720000 -90.26 20241105 61300 14.36 20241120 0.14 N 003920 500 36 억 447011 N N 0 N 00 N
3 20241203 150152 55 60.00 KOSPI 음식료품 N N N Y 60 N 70300 2200 2 3.23 1869136100 26681 135.09 68900 71300 68300 88500 47700 68100 70054.95 6.58 0 13122 70300 69200 67400 66300 64500 69550 66650 36 20400 500 50390 100 1 6797310 4779 -9.52 0.92 12 0.39 -7385.00 76232.00 72000 20241105 -2.36 44200 20231207 59.05 72000 -2.36 20241105 46500 51.18 20240909 720000 -90.24 20241105 61300 14.68 20241120 0.14 N 003920 500 36 억 447011 N N 0 N 00 N
4 20241203 140149 55 60.00 KOSPI 음식료품 N N N Y 60 N 70100 2000 2 2.94 1816040600 25926 131.26 68900 71300 68300 88500 47700 68100 70047.08 6.58 0 13052 70300 69200 67400 66300 64500 69550 66650 36 20400 500 50390 100 1 6797310 4765 -9.49 0.92 12 0.38 -7385.00 76232.00 72000 20241105 -2.64 44200 20231207 58.60 72000 -2.64 20241105 46500 50.75 20240909 720000 -90.26 20241105 61300 14.36 20241120 0.14 N 003920 500 36 억 447011 N N 0 N 00 N
5 20241203 130152 55 60.00 KOSPI 음식료품 N N N Y 60 N 70700 2600 2 3.82 1694844600 24202 122.54 68900 71300 68300 88500 47700 68100 70029.11 6.58 0 12904 70300 69200 67400 66300 64500 69550 66650 36 20400 500 50390 100 1 6797310 4806 -9.57 0.93 12 0.36 -7385.00 76232.00 72000 20241105 -1.81 44200 20231207 59.95 72000 -1.81 20241105 46500 52.04 20240909 720000 -90.18 20241105 61300 15.33 20241120 0.14 N 003920 500 36 억 447011 N N 0 N 00 N
6 20241203 120158 55 60.00 KOSPI 음식료품 N N N Y 60 N 70800 2700 2 3.96 1513058600 21625 109.49 68900 71300 68300 88500 47700 68100 69968.03 6.58 0 12397 70300 69200 67400 66300 64500 69550 66650 36 20400 500 50390 100 1 6797310 4812 -9.59 0.93 12 0.32 -7385.00 76232.00 72000 20241105 -1.67 44200 20231207 60.18 72000 -1.67 20241105 46500 52.26 20240909 720000 -90.17 20241105 61300 15.50 20241120 0.14 N 003920 500 36 억 447011 N N 0 N 00 N
7 20241203 110149 55 60.00 KOSPI 음식료품 N N N Y 60 N 70100 2000 2 2.94 1117495700 16007 81.04 68900 71300 68300 88500 47700 68100 69812.94 6.58 0 7525 70300 69200 67400 66300 64500 69550 66650 36 20400 500 50390 100 1 6797310 4765 -9.49 0.92 12 0.24 -7385.00 76232.00 72000 20241105 -2.64 44200 20231207 58.60 72000 -2.64 20241105 46500 50.75 20240909 720000 -90.26 20241105 61300 14.36 20241120 0.14 N 003920 500 36 억 447011 N N 0 N 00 N
8 20241203 100146 55 60.00 KOSPI 음식료품 N N N Y 60 N 70100 2000 2 2.94 817398300 11728 59.38 68900 71300 68300 88500 47700 68100 69696.31 6.58 0 5330 70300 69200 67400 66300 64500 69550 66650 36 20400 500 50390 100 1 6797310 4765 -9.49 0.92 12 0.17 -7385.00 76232.00 72000 20241105 -2.64 44200 20231207 58.60 72000 -2.64 20241105 46500 50.75 20240909 720000 -90.26 20241105 61300 14.36 20241120 0.14 N 003920 500 36 억 447011 N N 0 N 00 N
9 20241203 090147 55 60.00 KOSPI 음식료품 N N N Y 60 N 68400 300 2 0.44 1516800 22 0.11 68900 69100 68400 88500 47700 68100 68945.45 6.58 0 0 70300 69200 67400 66300 64500 69550 66650 36 20400 500 50390 100 1 6797310 4649 -9.26 0.90 12 0.00 -7385.00 76232.00 72000 20241105 -5.00 44200 20231207 54.75 72000 -5.00 20241105 46500 47.10 20240909 720000 -90.50 20241105 61300 11.58 20241120 0.14 N 003920 500 36 억 447011 N N 0 N 00 N
10 20241202 160143 55 60.00 KOSPI 음식료품 N N N Y 60 N 68100 0 3 0.00 1336870200 19737 98.68 68100 68500 65600 88500 47700 68100 67734.21 6.58 0 336 69566 68832 68366 67632 67166 68600 67400 36 20400 500 50390 100 1 6797310 4629 -9.22 0.89 12 0.29 -7385.00 76232.00 72000 20241105 -5.42 44200 20231207 54.07 72000 -5.42 20241105 46500 46.45 20240909 720000 -90.54 20241105 61300 11.09 20241120 0.13 N 003920 500 36 억 447196 N N 732 N 00 N
11 20241202 150147 55 60.00 KOSPI 음식료품 N N N Y 60 N 68000 -100 5 -0.15 1320772700 19500 97.49 68100 68500 65600 88500 47700 68100 67731.93 6.58 0 329 69566 68832 68366 67632 67166 68600 67400 36 20400 500 50390 100 1 6797310 4622 -9.21 0.89 12 0.29 -7385.00 76232.00 72000 20241105 -5.56 44200 20231207 53.85 72000 -5.56 20241105 46500 46.24 20240909 720000 -90.56 20241105 61300 10.93 20241120 0.13 N 003920 500 36 억 447196 N N 732 N 00 N
12 20241202 140148 55 60.00 KOSPI 음식료품 N N N Y 60 N 68100 0 3 0.00 1188799200 17561 87.80 68100 68500 65600 88500 47700 68100 67695.42 6.58 0 273 69566 68832 68366 67632 67166 68600 67400 36 20400 500 50390 100 1 6797310 4629 -9.22 0.89 12 0.26 -7385.00 76232.00 72000 20241105 -5.42 44200 20231207 54.07 72000 -5.42 20241105 46500 46.45 20240909 720000 -90.54 20241105 61300 11.09 20241120 0.13 N 003920 500 36 억 447196 N N 732 N 00 N