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
004410/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
20241203,160156,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,1,2,0.68,226943928,1524004,101.42,147,152,147,192,104,148,148.91,0.96,0,311079,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.41,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,208,-28.37,20240517,144,3.47,20241113,0.01,N,004410,100,374 억,,3599021,N,N,7,N,00,N
20241203,150158,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,1,2,0.68,157441059,1054731,70.19,147,152,147,192,104,148,149.27,0.96,0,-655,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.28,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,208,-28.37,20240517,144,3.47,20241113,0.01,N,004410,100,374 억,,3599021,N,N,0,N,00,N
20241203,140154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,150,2,2,1.35,146095833,978872,65.14,147,152,147,192,104,148,149.25,0.96,0,342,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,562,-75.00,2.11,12,0.26,-2.00,71.00,220,20231201,-31.82,144,20241113,4.17,208,-27.88,20240517,144,4.17,20241113,208,-27.88,20240517,144,4.17,20241113,0.01,N,004410,100,374 억,,3599021,N,N,0,N,00,N
20241203,130157,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,1,2,0.68,127453381,853826,56.82,147,152,147,192,104,148,149.27,0.96,0,342,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.23,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,208,-28.37,20240517,144,3.47,20241113,0.01,N,004410,100,374 억,,3599021,N,N,0,N,00,N
20241203,120203,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,1,2,0.68,108429050,725761,48.30,147,152,147,192,104,148,149.40,0.96,0,-13240,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.19,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,208,-28.37,20240517,144,3.47,20241113,0.01,N,004410,100,374 억,,3599021,N,N,0,N,00,N
20241203,110155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,150,2,2,1.35,80146889,536165,35.68,147,152,147,192,104,148,149.48,0.96,0,-10081,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,562,-75.00,2.11,12,0.14,-2.00,71.00,220,20231201,-31.82,144,20241113,4.17,208,-27.88,20240517,144,4.17,20241113,208,-27.88,20240517,144,4.17,20241113,0.01,N,004410,100,374 억,,3599021,N,N,0,N,00,N
20241203,100151,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,150,2,2,1.35,68640225,459372,30.57,147,152,147,192,104,148,149.42,0.96,0,-8378,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,562,-75.00,2.11,12,0.12,-2.00,71.00,220,20231201,-31.82,144,20241113,4.17,208,-27.88,20240517,144,4.17,20241113,208,-27.88,20240517,144,4.17,20241113,0.01,N,004410,100,374 억,,3599021,N,N,0,N,00,N
20241203,090151,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,148,0,3,0.00,16259075,109907,7.31,147,150,147,192,104,148,147.93,0.96,0,91775,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,555,-74.00,2.08,12,0.03,-2.00,71.00,220,20231201,-32.73,144,20241113,2.78,208,-28.85,20240517,144,2.78,20241113,208,-28.85,20240517,144,2.78,20241113,0.01,N,004410,100,374 억,,3599021,N,N,0,N,00,N
20241202,160148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,148,-1,5,-0.67,220702676,1487910,60.60,149,151,146,193,105,149,148.33,0.92,0,147920,156,152,150,146,144,151,145,375,44,100,110,1,1,374755559,555,-74.00,2.08,12,0.40,-2.00,71.00,220,20231201,-32.73,144,20241113,2.78,208,-28.85,20240517,144,2.78,20241113,208,-28.85,20240517,144,2.78,20241113,0.01,N,004410,100,374 억,,3451101,N,N,0,N,00,N
20241202,150152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,148,-1,5,-0.67,172245825,1158548,47.19,149,151,147,193,105,149,148.67,0.92,0,76169,156,152,150,146,144,151,145,375,44,100,110,1,1,374755559,555,-74.00,2.08,12,0.31,-2.00,71.00,220,20231201,-32.73,144,20241113,2.78,208,-28.85,20240517,144,2.78,20241113,208,-28.85,20240517,144,2.78,20241113,0.01,N,004410,100,374 억,,3451101,N,N,0,N,00,N
20241202,140153,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,148,-1,5,-0.67,162954871,1095816,44.63,149,151,147,193,105,149,148.71,0.92,0,76169,156,152,150,146,144,151,145,375,44,100,110,1,1,374755559,555,-74.00,2.08,12,0.29,-2.00,71.00,220,20231201,-32.73,144,20241113,2.78,208,-28.85,20240517,144,2.78,20241113,208,-28.85,20240517,144,2.78,20241113,0.01,N,004410,100,374 억,,3451101,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 160156 57 100.00 KOSPI 음식료품 N N N N N 149 1 2 0.68 226943928 1524004 101.42 147 152 147 192 104 148 148.91 0.96 0 311079 153 150 148 145 143 149 144 375 44 100 110 1 1 374755559 558 -74.50 2.10 12 0.41 -2.00 71.00 220 20231201 -32.27 144 20241113 3.47 208 -28.37 20240517 144 3.47 20241113 208 -28.37 20240517 144 3.47 20241113 0.01 N 004410 100 374 억 3599021 N N 7 N 00 N
3 20241203 150158 57 100.00 KOSPI 음식료품 N N N N N 149 1 2 0.68 157441059 1054731 70.19 147 152 147 192 104 148 149.27 0.96 0 -655 153 150 148 145 143 149 144 375 44 100 110 1 1 374755559 558 -74.50 2.10 12 0.28 -2.00 71.00 220 20231201 -32.27 144 20241113 3.47 208 -28.37 20240517 144 3.47 20241113 208 -28.37 20240517 144 3.47 20241113 0.01 N 004410 100 374 억 3599021 N N 0 N 00 N
4 20241203 140154 57 100.00 KOSPI 음식료품 N N N N N 150 2 2 1.35 146095833 978872 65.14 147 152 147 192 104 148 149.25 0.96 0 342 153 150 148 145 143 149 144 375 44 100 110 1 1 374755559 562 -75.00 2.11 12 0.26 -2.00 71.00 220 20231201 -31.82 144 20241113 4.17 208 -27.88 20240517 144 4.17 20241113 208 -27.88 20240517 144 4.17 20241113 0.01 N 004410 100 374 억 3599021 N N 0 N 00 N
5 20241203 130157 57 100.00 KOSPI 음식료품 N N N N N 149 1 2 0.68 127453381 853826 56.82 147 152 147 192 104 148 149.27 0.96 0 342 153 150 148 145 143 149 144 375 44 100 110 1 1 374755559 558 -74.50 2.10 12 0.23 -2.00 71.00 220 20231201 -32.27 144 20241113 3.47 208 -28.37 20240517 144 3.47 20241113 208 -28.37 20240517 144 3.47 20241113 0.01 N 004410 100 374 억 3599021 N N 0 N 00 N
6 20241203 120203 57 100.00 KOSPI 음식료품 N N N N N 149 1 2 0.68 108429050 725761 48.30 147 152 147 192 104 148 149.40 0.96 0 -13240 153 150 148 145 143 149 144 375 44 100 110 1 1 374755559 558 -74.50 2.10 12 0.19 -2.00 71.00 220 20231201 -32.27 144 20241113 3.47 208 -28.37 20240517 144 3.47 20241113 208 -28.37 20240517 144 3.47 20241113 0.01 N 004410 100 374 억 3599021 N N 0 N 00 N
7 20241203 110155 57 100.00 KOSPI 음식료품 N N N N N 150 2 2 1.35 80146889 536165 35.68 147 152 147 192 104 148 149.48 0.96 0 -10081 153 150 148 145 143 149 144 375 44 100 110 1 1 374755559 562 -75.00 2.11 12 0.14 -2.00 71.00 220 20231201 -31.82 144 20241113 4.17 208 -27.88 20240517 144 4.17 20241113 208 -27.88 20240517 144 4.17 20241113 0.01 N 004410 100 374 억 3599021 N N 0 N 00 N
8 20241203 100151 57 100.00 KOSPI 음식료품 N N N N N 150 2 2 1.35 68640225 459372 30.57 147 152 147 192 104 148 149.42 0.96 0 -8378 153 150 148 145 143 149 144 375 44 100 110 1 1 374755559 562 -75.00 2.11 12 0.12 -2.00 71.00 220 20231201 -31.82 144 20241113 4.17 208 -27.88 20240517 144 4.17 20241113 208 -27.88 20240517 144 4.17 20241113 0.01 N 004410 100 374 억 3599021 N N 0 N 00 N
9 20241203 090151 57 100.00 KOSPI 음식료품 N N N N N 148 0 3 0.00 16259075 109907 7.31 147 150 147 192 104 148 147.93 0.96 0 91775 153 150 148 145 143 149 144 375 44 100 110 1 1 374755559 555 -74.00 2.08 12 0.03 -2.00 71.00 220 20231201 -32.73 144 20241113 2.78 208 -28.85 20240517 144 2.78 20241113 208 -28.85 20240517 144 2.78 20241113 0.01 N 004410 100 374 억 3599021 N N 0 N 00 N
10 20241202 160148 57 100.00 KOSPI 음식료품 N N N N N 148 -1 5 -0.67 220702676 1487910 60.60 149 151 146 193 105 149 148.33 0.92 0 147920 156 152 150 146 144 151 145 375 44 100 110 1 1 374755559 555 -74.00 2.08 12 0.40 -2.00 71.00 220 20231201 -32.73 144 20241113 2.78 208 -28.85 20240517 144 2.78 20241113 208 -28.85 20240517 144 2.78 20241113 0.01 N 004410 100 374 억 3451101 N N 0 N 00 N
11 20241202 150152 57 100.00 KOSPI 음식료품 N N N N N 148 -1 5 -0.67 172245825 1158548 47.19 149 151 147 193 105 149 148.67 0.92 0 76169 156 152 150 146 144 151 145 375 44 100 110 1 1 374755559 555 -74.00 2.08 12 0.31 -2.00 71.00 220 20231201 -32.73 144 20241113 2.78 208 -28.85 20240517 144 2.78 20241113 208 -28.85 20240517 144 2.78 20241113 0.01 N 004410 100 374 억 3451101 N N 0 N 00 N
12 20241202 140153 57 100.00 KOSPI 음식료품 N N N N N 148 -1 5 -0.67 162954871 1095816 44.63 149 151 147 193 105 149 148.71 0.92 0 76169 156 152 150 146 144 151 145 375 44 100 110 1 1 374755559 555 -74.00 2.08 12 0.29 -2.00 71.00 220 20231201 -32.73 144 20241113 2.78 208 -28.85 20240517 144 2.78 20241113 208 -28.85 20240517 144 2.78 20241113 0.01 N 004410 100 374 억 3451101 N N 0 N 00 N