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
005610/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
20241203,160209,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47550,950,2,2.04,148192950,3143,76.81,46300,47550,46300,60500,32650,46600,47150.16,2.39,0,869,47766,47182,46716,46132,45666,46950,45900,431,13900,5000,34480,50,1,8629009,4103,8.17,0.87,12,0.04,5821.00,54403.00,66700,20240614,-28.71,43350,20241113,9.69,66700,-28.71,20240614,43350,9.69,20241113,66700,-28.71,20240614,43350,9.69,20241113,0.12,N,005610,5000,431 억,,206049,N,N,1,N,00,N
20241203,150211,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47250,650,2,1.39,123543050,2621,64.05,46300,47500,46300,60500,32650,46600,47135.85,2.39,0,760,47766,47182,46716,46132,45666,46950,45900,431,13900,5000,34480,50,1,8629009,4077,8.12,0.87,12,0.03,5821.00,54403.00,66700,20240614,-29.16,43350,20241113,9.00,66700,-29.16,20240614,43350,9.00,20241113,66700,-29.16,20240614,43350,9.00,20241113,0.12,N,005610,5000,431 억,,206049,N,N,0,N,00,N
20241203,140206,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47400,800,2,1.72,120704900,2561,62.59,46300,47500,46300,60500,32650,46600,47131.94,2.39,0,777,47766,47182,46716,46132,45666,46950,45900,431,13900,5000,34480,50,1,8629009,4090,8.14,0.87,12,0.03,5821.00,54403.00,66700,20240614,-28.94,43350,20241113,9.34,66700,-28.94,20240614,43350,9.34,20241113,66700,-28.94,20240614,43350,9.34,20241113,0.12,N,005610,5000,431 억,,206049,N,N,0,N,00,N
20241203,130210,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47300,700,2,1.50,97335850,2068,50.54,46300,47500,46300,60500,32650,46600,47067.63,2.39,0,498,47766,47182,46716,46132,45666,46950,45900,431,13900,5000,34480,50,1,8629009,4082,8.13,0.87,12,0.02,5821.00,54403.00,66700,20240614,-29.09,43350,20241113,9.11,66700,-29.09,20240614,43350,9.11,20241113,66700,-29.09,20240614,43350,9.11,20241113,0.12,N,005610,5000,431 억,,206049,N,N,0,N,00,N
20241203,120217,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47300,700,2,1.50,69728400,1485,36.29,46300,47400,46300,60500,32650,46600,46955.15,2.39,0,369,47766,47182,46716,46132,45666,46950,45900,431,13900,5000,34480,50,1,8629009,4082,8.13,0.87,12,0.02,5821.00,54403.00,66700,20240614,-29.09,43350,20241113,9.11,66700,-29.09,20240614,43350,9.11,20241113,66700,-29.09,20240614,43350,9.11,20241113,0.12,N,005610,5000,431 억,,206049,N,N,0,N,00,N
20241203,110210,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47050,450,2,0.97,42727100,913,22.31,46300,47250,46300,60500,32650,46600,46798.58,2.39,0,194,47766,47182,46716,46132,45666,46950,45900,431,13900,5000,34480,50,1,8629009,4060,8.08,0.86,12,0.01,5821.00,54403.00,66700,20240614,-29.46,43350,20241113,8.54,66700,-29.46,20240614,43350,8.54,20241113,66700,-29.46,20240614,43350,8.54,20241113,0.12,N,005610,5000,431 억,,206049,N,N,0,N,00,N
20241203,100202,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46750,150,2,0.32,22257250,477,11.66,46300,46850,46300,60500,32650,46600,46660.90,2.39,0,5,47766,47182,46716,46132,45666,46950,45900,431,13900,5000,34480,50,1,8629009,4034,8.03,0.86,12,0.01,5821.00,54403.00,66700,20240614,-29.91,43350,20241113,7.84,66700,-29.91,20240614,43350,7.84,20241113,66700,-29.91,20240614,43350,7.84,20241113,0.12,N,005610,5000,431 억,,206049,N,N,0,N,00,N
20241203,090202,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46500,-100,5,-0.21,3849350,83,2.03,46300,46500,46300,60500,32650,46600,46377.71,2.39,0,16,47766,47182,46716,46132,45666,46950,45900,431,13900,5000,34480,50,1,8629009,4012,7.99,0.85,12,0.00,5821.00,54403.00,66700,20240614,-30.28,43350,20241113,7.27,66700,-30.28,20240614,43350,7.27,20241113,66700,-30.28,20240614,43350,7.27,20241113,0.12,N,005610,5000,431 억,,206049,N,N,0,N,00,N
20241202,160159,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46600,-500,5,-1.06,185521900,3977,99.60,47150,47300,46250,61200,33000,47100,46648.72,2.40,0,-1121,47900,47500,47100,46700,46300,47300,46500,431,14100,5000,34850,50,1,8629009,4021,8.01,0.86,12,0.05,5821.00,54403.00,66700,20240614,-30.13,43350,20241113,7.50,66700,-30.13,20240614,43350,7.50,20241113,66700,-30.13,20240614,43350,7.50,20241113,0.12,N,005610,5000,431 억,,206685,N,N,0,N,00,N
20241202,150203,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46650,-450,5,-0.96,181746150,3896,97.57,47150,47300,46250,61200,33000,47100,46649.42,2.40,0,-1105,47900,47500,47100,46700,46300,47300,46500,431,14100,5000,34850,50,1,8629009,4025,8.01,0.86,12,0.05,5821.00,54403.00,66700,20240614,-30.06,43350,20241113,7.61,66700,-30.06,20240614,43350,7.61,20241113,66700,-30.06,20240614,43350,7.61,20241113,0.12,N,005610,5000,431 억,,206685,N,N,0,N,00,N
20241202,140204,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46400,-700,5,-1.49,149234100,3200,80.14,47150,47300,46250,61200,33000,47100,46635.66,2.40,0,-688,47900,47500,47100,46700,46300,47300,46500,431,14100,5000,34850,50,1,8629009,4004,7.97,0.85,12,0.04,5821.00,54403.00,66700,20240614,-30.43,43350,20241113,7.04,66700,-30.43,20240614,43350,7.04,20241113,66700,-30.43,20240614,43350,7.04,20241113,0.12,N,005610,5000,431 억,,206685,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 160209 55 60.00 KOSPI 음식료품 N N N Y 60 N 47550 950 2 2.04 148192950 3143 76.81 46300 47550 46300 60500 32650 46600 47150.16 2.39 0 869 47766 47182 46716 46132 45666 46950 45900 431 13900 5000 34480 50 1 8629009 4103 8.17 0.87 12 0.04 5821.00 54403.00 66700 20240614 -28.71 43350 20241113 9.69 66700 -28.71 20240614 43350 9.69 20241113 66700 -28.71 20240614 43350 9.69 20241113 0.12 N 005610 5000 431 억 206049 N N 1 N 00 N
3 20241203 150211 55 60.00 KOSPI 음식료품 N N N Y 60 N 47250 650 2 1.39 123543050 2621 64.05 46300 47500 46300 60500 32650 46600 47135.85 2.39 0 760 47766 47182 46716 46132 45666 46950 45900 431 13900 5000 34480 50 1 8629009 4077 8.12 0.87 12 0.03 5821.00 54403.00 66700 20240614 -29.16 43350 20241113 9.00 66700 -29.16 20240614 43350 9.00 20241113 66700 -29.16 20240614 43350 9.00 20241113 0.12 N 005610 5000 431 억 206049 N N 0 N 00 N
4 20241203 140206 55 60.00 KOSPI 음식료품 N N N Y 60 N 47400 800 2 1.72 120704900 2561 62.59 46300 47500 46300 60500 32650 46600 47131.94 2.39 0 777 47766 47182 46716 46132 45666 46950 45900 431 13900 5000 34480 50 1 8629009 4090 8.14 0.87 12 0.03 5821.00 54403.00 66700 20240614 -28.94 43350 20241113 9.34 66700 -28.94 20240614 43350 9.34 20241113 66700 -28.94 20240614 43350 9.34 20241113 0.12 N 005610 5000 431 억 206049 N N 0 N 00 N
5 20241203 130210 55 60.00 KOSPI 음식료품 N N N Y 60 N 47300 700 2 1.50 97335850 2068 50.54 46300 47500 46300 60500 32650 46600 47067.63 2.39 0 498 47766 47182 46716 46132 45666 46950 45900 431 13900 5000 34480 50 1 8629009 4082 8.13 0.87 12 0.02 5821.00 54403.00 66700 20240614 -29.09 43350 20241113 9.11 66700 -29.09 20240614 43350 9.11 20241113 66700 -29.09 20240614 43350 9.11 20241113 0.12 N 005610 5000 431 억 206049 N N 0 N 00 N
6 20241203 120217 55 60.00 KOSPI 음식료품 N N N Y 60 N 47300 700 2 1.50 69728400 1485 36.29 46300 47400 46300 60500 32650 46600 46955.15 2.39 0 369 47766 47182 46716 46132 45666 46950 45900 431 13900 5000 34480 50 1 8629009 4082 8.13 0.87 12 0.02 5821.00 54403.00 66700 20240614 -29.09 43350 20241113 9.11 66700 -29.09 20240614 43350 9.11 20241113 66700 -29.09 20240614 43350 9.11 20241113 0.12 N 005610 5000 431 억 206049 N N 0 N 00 N
7 20241203 110210 55 60.00 KOSPI 음식료품 N N N Y 60 N 47050 450 2 0.97 42727100 913 22.31 46300 47250 46300 60500 32650 46600 46798.58 2.39 0 194 47766 47182 46716 46132 45666 46950 45900 431 13900 5000 34480 50 1 8629009 4060 8.08 0.86 12 0.01 5821.00 54403.00 66700 20240614 -29.46 43350 20241113 8.54 66700 -29.46 20240614 43350 8.54 20241113 66700 -29.46 20240614 43350 8.54 20241113 0.12 N 005610 5000 431 억 206049 N N 0 N 00 N
8 20241203 100202 55 60.00 KOSPI 음식료품 N N N Y 60 N 46750 150 2 0.32 22257250 477 11.66 46300 46850 46300 60500 32650 46600 46660.90 2.39 0 5 47766 47182 46716 46132 45666 46950 45900 431 13900 5000 34480 50 1 8629009 4034 8.03 0.86 12 0.01 5821.00 54403.00 66700 20240614 -29.91 43350 20241113 7.84 66700 -29.91 20240614 43350 7.84 20241113 66700 -29.91 20240614 43350 7.84 20241113 0.12 N 005610 5000 431 억 206049 N N 0 N 00 N
9 20241203 090202 55 60.00 KOSPI 음식료품 N N N Y 60 N 46500 -100 5 -0.21 3849350 83 2.03 46300 46500 46300 60500 32650 46600 46377.71 2.39 0 16 47766 47182 46716 46132 45666 46950 45900 431 13900 5000 34480 50 1 8629009 4012 7.99 0.85 12 0.00 5821.00 54403.00 66700 20240614 -30.28 43350 20241113 7.27 66700 -30.28 20240614 43350 7.27 20241113 66700 -30.28 20240614 43350 7.27 20241113 0.12 N 005610 5000 431 억 206049 N N 0 N 00 N
10 20241202 160159 55 60.00 KOSPI 음식료품 N N N Y 60 N 46600 -500 5 -1.06 185521900 3977 99.60 47150 47300 46250 61200 33000 47100 46648.72 2.40 0 -1121 47900 47500 47100 46700 46300 47300 46500 431 14100 5000 34850 50 1 8629009 4021 8.01 0.86 12 0.05 5821.00 54403.00 66700 20240614 -30.13 43350 20241113 7.50 66700 -30.13 20240614 43350 7.50 20241113 66700 -30.13 20240614 43350 7.50 20241113 0.12 N 005610 5000 431 억 206685 N N 0 N 00 N
11 20241202 150203 55 60.00 KOSPI 음식료품 N N N Y 60 N 46650 -450 5 -0.96 181746150 3896 97.57 47150 47300 46250 61200 33000 47100 46649.42 2.40 0 -1105 47900 47500 47100 46700 46300 47300 46500 431 14100 5000 34850 50 1 8629009 4025 8.01 0.86 12 0.05 5821.00 54403.00 66700 20240614 -30.06 43350 20241113 7.61 66700 -30.06 20240614 43350 7.61 20241113 66700 -30.06 20240614 43350 7.61 20241113 0.12 N 005610 5000 431 억 206685 N N 0 N 00 N
12 20241202 140204 55 60.00 KOSPI 음식료품 N N N Y 60 N 46400 -700 5 -1.49 149234100 3200 80.14 47150 47300 46250 61200 33000 47100 46635.66 2.40 0 -688 47900 47500 47100 46700 46300 47300 46500 431 14100 5000 34850 50 1 8629009 4004 7.97 0.85 12 0.04 5821.00 54403.00 66700 20240614 -30.43 43350 20241113 7.04 66700 -30.43 20240614 43350 7.04 20241113 66700 -30.43 20240614 43350 7.04 20241113 0.12 N 005610 5000 431 억 206685 N N 0 N 00 N