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
008040/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
20241203,160229,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,986,7,2,0.72,134860225,137229,71.26,972,992,972,1272,686,979,982.75,1.34,0,10643,1003,990,981,968,959,986,964,706,293,500,720,1,1,141144600,1392,12.97,0.57,12,0.10,76.00,1720.00,1297,20240617,-23.98,895,20240126,10.17,1297,-23.98,20240617,895,10.17,20240126,1297,-23.98,20240617,895,10.17,20240126,1.68,N,008040,500,705 억,,1889594,N,N,4,N,00,N
20241203,150235,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,988,9,2,0.92,119273983,121470,63.08,972,991,972,1272,686,979,981.93,1.34,0,8936,1003,990,981,968,959,986,964,706,293,500,720,1,1,141144600,1395,13.00,0.57,12,0.09,76.00,1720.00,1297,20240617,-23.82,895,20240126,10.39,1297,-23.82,20240617,895,10.39,20240126,1297,-23.82,20240617,895,10.39,20240126,1.68,N,008040,500,705 억,,1889594,N,N,0,N,00,N
20241203,140229,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,987,8,2,0.82,105682989,107710,55.93,972,990,972,1272,686,979,981.19,1.34,0,9783,1003,990,981,968,959,986,964,706,293,500,720,1,1,141144600,1393,12.99,0.57,12,0.08,76.00,1720.00,1297,20240617,-23.90,895,20240126,10.28,1297,-23.90,20240617,895,10.28,20240126,1297,-23.90,20240617,895,10.28,20240126,1.68,N,008040,500,705 억,,1889594,N,N,0,N,00,N
20241203,130231,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,983,4,2,0.41,86280612,87979,45.69,972,990,972,1272,686,979,980.71,1.34,0,7095,1003,990,981,968,959,986,964,706,293,500,720,1,1,141144600,1387,12.93,0.57,12,0.06,76.00,1720.00,1297,20240617,-24.21,895,20240126,9.83,1297,-24.21,20240617,895,9.83,20240126,1297,-24.21,20240617,895,9.83,20240126,1.68,N,008040,500,705 억,,1889594,N,N,0,N,00,N
20241203,120240,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,980,1,2,0.10,79001003,80561,41.83,972,990,972,1272,686,979,980.65,1.34,0,6633,1003,990,981,968,959,986,964,706,293,500,720,1,1,141144600,1383,12.89,0.57,12,0.06,76.00,1720.00,1297,20240617,-24.44,895,20240126,9.50,1297,-24.44,20240617,895,9.50,20240126,1297,-24.44,20240617,895,9.50,20240126,1.68,N,008040,500,705 억,,1889594,N,N,0,N,00,N
20241203,110230,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,984,5,2,0.51,61262674,62475,32.44,972,990,972,1272,686,979,980.61,1.34,0,5716,1003,990,981,968,959,986,964,706,293,500,720,1,1,141144600,1389,12.95,0.57,12,0.04,76.00,1720.00,1297,20240617,-24.13,895,20240126,9.94,1297,-24.13,20240617,895,9.94,20240126,1297,-24.13,20240617,895,9.94,20240126,1.68,N,008040,500,705 억,,1889594,N,N,0,N,00,N
20241203,100223,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,982,3,2,0.31,27048580,27647,14.36,972,990,972,1272,686,979,978.34,1.34,0,2759,1003,990,981,968,959,986,964,706,293,500,720,1,1,141144600,1386,12.92,0.57,12,0.02,76.00,1720.00,1297,20240617,-24.29,895,20240126,9.72,1297,-24.29,20240617,895,9.72,20240126,1297,-24.29,20240617,895,9.72,20240126,1.68,N,008040,500,705 억,,1889594,N,N,0,N,00,N
20241203,090223,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,990,11,2,1.12,3145320,3221,1.67,972,990,972,1272,686,979,976.05,1.34,0,1302,1003,990,981,968,959,986,964,706,293,500,720,1,1,141144600,1397,13.03,0.58,12,0.00,76.00,1720.00,1297,20240617,-23.67,895,20240126,10.61,1297,-23.67,20240617,895,10.61,20240126,1297,-23.67,20240617,895,10.61,20240126,1.68,N,008040,500,705 억,,1889594,N,N,0,N,00,N
20241202,160217,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,979,-4,5,-0.41,185352202,189066,52.53,984,994,972,1277,689,983,980.36,1.35,0,-14840,1021,1002,991,972,961,996,966,706,294,500,720,1,1,141144600,1382,12.88,0.57,12,0.13,76.00,1720.00,1297,20240617,-24.52,895,20240126,9.39,1297,-24.52,20240617,895,9.39,20240126,1297,-24.52,20240617,895,9.39,20240126,1.69,N,008040,500,705 억,,1905135,N,N,0,N,00,N
20241202,150226,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,981,-2,5,-0.20,167459353,170785,47.45,984,994,972,1277,689,983,980.53,1.35,0,-14245,1021,1002,991,972,961,996,966,706,294,500,720,1,1,141144600,1385,12.91,0.57,12,0.12,76.00,1720.00,1297,20240617,-24.36,895,20240126,9.61,1297,-24.36,20240617,895,9.61,20240126,1297,-24.36,20240617,895,9.61,20240126,1.69,N,008040,500,705 억,,1905135,N,N,0,N,00,N
20241202,140225,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,983,0,3,0.00,135418680,138056,38.36,984,994,972,1277,689,983,980.90,1.35,0,-13117,1021,1002,991,972,961,996,966,706,294,500,720,1,1,141144600,1387,12.93,0.57,12,0.10,76.00,1720.00,1297,20240617,-24.21,895,20240126,9.83,1297,-24.21,20240617,895,9.83,20240126,1297,-24.21,20240617,895,9.83,20240126,1.69,N,008040,500,705 억,,1905135,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 160229 55 60.00 KOSPI 음식료품 N N N Y 60 N 986 7 2 0.72 134860225 137229 71.26 972 992 972 1272 686 979 982.75 1.34 0 10643 1003 990 981 968 959 986 964 706 293 500 720 1 1 141144600 1392 12.97 0.57 12 0.10 76.00 1720.00 1297 20240617 -23.98 895 20240126 10.17 1297 -23.98 20240617 895 10.17 20240126 1297 -23.98 20240617 895 10.17 20240126 1.68 N 008040 500 705 억 1889594 N N 4 N 00 N
3 20241203 150235 55 60.00 KOSPI 음식료품 N N N Y 60 N 988 9 2 0.92 119273983 121470 63.08 972 991 972 1272 686 979 981.93 1.34 0 8936 1003 990 981 968 959 986 964 706 293 500 720 1 1 141144600 1395 13.00 0.57 12 0.09 76.00 1720.00 1297 20240617 -23.82 895 20240126 10.39 1297 -23.82 20240617 895 10.39 20240126 1297 -23.82 20240617 895 10.39 20240126 1.68 N 008040 500 705 억 1889594 N N 0 N 00 N
4 20241203 140229 55 60.00 KOSPI 음식료품 N N N Y 60 N 987 8 2 0.82 105682989 107710 55.93 972 990 972 1272 686 979 981.19 1.34 0 9783 1003 990 981 968 959 986 964 706 293 500 720 1 1 141144600 1393 12.99 0.57 12 0.08 76.00 1720.00 1297 20240617 -23.90 895 20240126 10.28 1297 -23.90 20240617 895 10.28 20240126 1297 -23.90 20240617 895 10.28 20240126 1.68 N 008040 500 705 억 1889594 N N 0 N 00 N
5 20241203 130231 55 60.00 KOSPI 음식료품 N N N Y 60 N 983 4 2 0.41 86280612 87979 45.69 972 990 972 1272 686 979 980.71 1.34 0 7095 1003 990 981 968 959 986 964 706 293 500 720 1 1 141144600 1387 12.93 0.57 12 0.06 76.00 1720.00 1297 20240617 -24.21 895 20240126 9.83 1297 -24.21 20240617 895 9.83 20240126 1297 -24.21 20240617 895 9.83 20240126 1.68 N 008040 500 705 억 1889594 N N 0 N 00 N
6 20241203 120240 55 60.00 KOSPI 음식료품 N N N Y 60 N 980 1 2 0.10 79001003 80561 41.83 972 990 972 1272 686 979 980.65 1.34 0 6633 1003 990 981 968 959 986 964 706 293 500 720 1 1 141144600 1383 12.89 0.57 12 0.06 76.00 1720.00 1297 20240617 -24.44 895 20240126 9.50 1297 -24.44 20240617 895 9.50 20240126 1297 -24.44 20240617 895 9.50 20240126 1.68 N 008040 500 705 억 1889594 N N 0 N 00 N
7 20241203 110230 55 60.00 KOSPI 음식료품 N N N Y 60 N 984 5 2 0.51 61262674 62475 32.44 972 990 972 1272 686 979 980.61 1.34 0 5716 1003 990 981 968 959 986 964 706 293 500 720 1 1 141144600 1389 12.95 0.57 12 0.04 76.00 1720.00 1297 20240617 -24.13 895 20240126 9.94 1297 -24.13 20240617 895 9.94 20240126 1297 -24.13 20240617 895 9.94 20240126 1.68 N 008040 500 705 억 1889594 N N 0 N 00 N
8 20241203 100223 55 60.00 KOSPI 음식료품 N N N Y 60 N 982 3 2 0.31 27048580 27647 14.36 972 990 972 1272 686 979 978.34 1.34 0 2759 1003 990 981 968 959 986 964 706 293 500 720 1 1 141144600 1386 12.92 0.57 12 0.02 76.00 1720.00 1297 20240617 -24.29 895 20240126 9.72 1297 -24.29 20240617 895 9.72 20240126 1297 -24.29 20240617 895 9.72 20240126 1.68 N 008040 500 705 억 1889594 N N 0 N 00 N
9 20241203 090223 55 60.00 KOSPI 음식료품 N N N Y 60 N 990 11 2 1.12 3145320 3221 1.67 972 990 972 1272 686 979 976.05 1.34 0 1302 1003 990 981 968 959 986 964 706 293 500 720 1 1 141144600 1397 13.03 0.58 12 0.00 76.00 1720.00 1297 20240617 -23.67 895 20240126 10.61 1297 -23.67 20240617 895 10.61 20240126 1297 -23.67 20240617 895 10.61 20240126 1.68 N 008040 500 705 억 1889594 N N 0 N 00 N
10 20241202 160217 55 60.00 KOSPI 음식료품 N N N Y 60 N 979 -4 5 -0.41 185352202 189066 52.53 984 994 972 1277 689 983 980.36 1.35 0 -14840 1021 1002 991 972 961 996 966 706 294 500 720 1 1 141144600 1382 12.88 0.57 12 0.13 76.00 1720.00 1297 20240617 -24.52 895 20240126 9.39 1297 -24.52 20240617 895 9.39 20240126 1297 -24.52 20240617 895 9.39 20240126 1.69 N 008040 500 705 억 1905135 N N 0 N 00 N
11 20241202 150226 55 60.00 KOSPI 음식료품 N N N Y 60 N 981 -2 5 -0.20 167459353 170785 47.45 984 994 972 1277 689 983 980.53 1.35 0 -14245 1021 1002 991 972 961 996 966 706 294 500 720 1 1 141144600 1385 12.91 0.57 12 0.12 76.00 1720.00 1297 20240617 -24.36 895 20240126 9.61 1297 -24.36 20240617 895 9.61 20240126 1297 -24.36 20240617 895 9.61 20240126 1.69 N 008040 500 705 억 1905135 N N 0 N 00 N
12 20241202 140225 55 60.00 KOSPI 음식료품 N N N Y 60 N 983 0 3 0.00 135418680 138056 38.36 984 994 972 1277 689 983 980.90 1.35 0 -13117 1021 1002 991 972 961 996 966 706 294 500 720 1 1 141144600 1387 12.93 0.57 12 0.10 76.00 1720.00 1297 20240617 -24.21 895 20240126 9.83 1297 -24.21 20240617 895 9.83 20240126 1297 -24.21 20240617 895 9.83 20240126 1.69 N 008040 500 705 억 1905135 N N 0 N 00 N