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
049770/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
20241203,160513,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32250,0,3,0.00,479300300,14860,89.14,32300,32500,31850,41900,22600,32250,32254.40,10.70,0,-4584,32883,32566,32133,31816,31383,32725,31975,193,9650,1000,23860,50,1,19295620,6223,5.72,0.64,12,0.08,5641.00,50436.00,48900,20240617,-34.05,30050,20231201,7.32,48900,-34.05,20240617,30050,7.32,20241114,48900,-34.05,20240617,30050,7.32,20241114,0.21,N,049770,1000,192 억,,2064601,N,N,37,N,00,N
20241203,150528,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32400,150,2,0.47,460320000,14273,85.62,32300,32500,31850,41900,22600,32250,32251.10,10.70,0,-4213,32883,32566,32133,31816,31383,32725,31975,193,9650,1000,23860,50,1,19295620,6252,5.74,0.64,12,0.07,5641.00,50436.00,48900,20240617,-33.74,30050,20231201,7.82,48900,-33.74,20240617,30050,7.82,20241114,48900,-33.74,20240617,30050,7.82,20241114,0.21,N,049770,1000,192 억,,2064601,N,N,16,N,00,N
20241203,140517,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32400,150,2,0.47,385877700,11977,71.84,32300,32500,31850,41900,22600,32250,32218.23,10.70,0,-3127,32883,32566,32133,31816,31383,32725,31975,193,9650,1000,23860,50,1,19295620,6252,5.74,0.64,12,0.06,5641.00,50436.00,48900,20240617,-33.74,30050,20231201,7.82,48900,-33.74,20240617,30050,7.82,20241114,48900,-33.74,20240617,30050,7.82,20241114,0.21,N,049770,1000,192 억,,2064601,N,N,16,N,00,N
20241203,130514,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32250,0,3,0.00,336908350,10463,62.76,32300,32500,31850,41900,22600,32250,32199.98,10.70,0,-2485,32883,32566,32133,31816,31383,32725,31975,193,9650,1000,23860,50,1,19295620,6223,5.72,0.64,12,0.05,5641.00,50436.00,48900,20240617,-34.05,30050,20231201,7.32,48900,-34.05,20240617,30050,7.32,20241114,48900,-34.05,20240617,30050,7.32,20241114,0.21,N,049770,1000,192 억,,2064601,N,N,16,N,00,N
20241203,120532,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32300,50,2,0.16,286179700,8890,53.33,32300,32500,31850,41900,22600,32250,32191.19,10.70,0,-1825,32883,32566,32133,31816,31383,32725,31975,193,9650,1000,23860,50,1,19295620,6232,5.73,0.64,12,0.05,5641.00,50436.00,48900,20240617,-33.95,30050,20231201,7.49,48900,-33.95,20240617,30050,7.49,20241114,48900,-33.95,20240617,30050,7.49,20241114,0.21,N,049770,1000,192 억,,2064601,N,N,16,N,00,N
20241203,110514,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32350,100,2,0.31,208522300,6483,38.89,32300,32500,31850,41900,22600,32250,32164.48,10.70,0,-924,32883,32566,32133,31816,31383,32725,31975,193,9650,1000,23860,50,1,19295620,6242,5.73,0.64,12,0.03,5641.00,50436.00,48900,20240617,-33.84,30050,20231201,7.65,48900,-33.84,20240617,30050,7.65,20241114,48900,-33.84,20240617,30050,7.65,20241114,0.21,N,049770,1000,192 억,,2064601,N,N,16,N,00,N
20241203,100505,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32200,-50,5,-0.16,123991400,3866,23.19,32300,32300,31850,41900,22600,32250,32072.27,10.70,0,-726,32883,32566,32133,31816,31383,32725,31975,193,9650,1000,23860,50,1,19295620,6213,5.71,0.64,12,0.02,5641.00,50436.00,48900,20240617,-34.15,30050,20231201,7.15,48900,-34.15,20240617,30050,7.15,20241114,48900,-34.15,20240617,30050,7.15,20241114,0.21,N,049770,1000,192 억,,2064601,N,N,16,N,00,N
20241203,090504,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32300,50,2,0.16,3972650,123,0.74,32300,32300,32250,41900,22600,32250,32297.97,10.70,0,21,32883,32566,32133,31816,31383,32725,31975,193,9650,1000,23860,50,1,19295620,6232,5.73,0.64,12,0.00,5641.00,50436.00,48900,20240617,-33.95,30050,20231201,7.49,48900,-33.95,20240617,30050,7.49,20241114,48900,-33.95,20240617,30050,7.49,20241114,0.21,N,049770,1000,192 억,,2064601,N,N,16,N,00,N
20241202,160451,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,32250,50,2,0.16,523403250,16363,183.38,32200,32450,31700,41850,22550,32200,31986.90,10.70,0,721,32800,32500,32250,31950,31700,32375,31825,193,9650,1000,23820,50,1,19295620,6223,5.72,0.64,12,0.08,5641.00,50436.00,48900,20240617,-34.05,30050,20231201,7.32,48900,-34.05,20240617,30050,7.32,20241114,48900,-34.05,20240617,30050,7.32,20241114,0.21,N,049770,1000,192 억,,2063785,N,N,16,N,00,N
20241202,150527,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31950,-250,5,-0.78,469506350,14684,164.56,32200,32450,31700,41850,22550,32200,31974.01,10.70,0,515,32800,32500,32250,31950,31700,32375,31825,193,9650,1000,23820,50,1,19295620,6165,5.66,0.63,12,0.08,5641.00,50436.00,48900,20240617,-34.66,30050,20231201,6.32,48900,-34.66,20240617,30050,6.32,20241114,48900,-34.66,20240617,30050,6.32,20241114,0.21,N,049770,1000,192 억,,2063785,N,N,246,N,00,N
20241202,140505,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31950,-250,5,-0.78,400589400,12530,140.42,32200,32450,31700,41850,22550,32200,31970.42,10.70,0,1374,32800,32500,32250,31950,31700,32375,31825,193,9650,1000,23820,50,1,19295620,6165,5.66,0.63,12,0.06,5641.00,50436.00,48900,20240617,-34.66,30050,20231201,6.32,48900,-34.66,20240617,30050,6.32,20241114,48900,-34.66,20240617,30050,6.32,20241114,0.21,N,049770,1000,192 억,,2063785,N,N,246,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 160513 55 60.00 KOSPI 음식료품 N N N Y 60 N 32250 0 3 0.00 479300300 14860 89.14 32300 32500 31850 41900 22600 32250 32254.40 10.70 0 -4584 32883 32566 32133 31816 31383 32725 31975 193 9650 1000 23860 50 1 19295620 6223 5.72 0.64 12 0.08 5641.00 50436.00 48900 20240617 -34.05 30050 20231201 7.32 48900 -34.05 20240617 30050 7.32 20241114 48900 -34.05 20240617 30050 7.32 20241114 0.21 N 049770 1000 192 억 2064601 N N 37 N 00 N
3 20241203 150528 55 60.00 KOSPI 음식료품 N N N Y 60 N 32400 150 2 0.47 460320000 14273 85.62 32300 32500 31850 41900 22600 32250 32251.10 10.70 0 -4213 32883 32566 32133 31816 31383 32725 31975 193 9650 1000 23860 50 1 19295620 6252 5.74 0.64 12 0.07 5641.00 50436.00 48900 20240617 -33.74 30050 20231201 7.82 48900 -33.74 20240617 30050 7.82 20241114 48900 -33.74 20240617 30050 7.82 20241114 0.21 N 049770 1000 192 억 2064601 N N 16 N 00 N
4 20241203 140517 55 60.00 KOSPI 음식료품 N N N Y 60 N 32400 150 2 0.47 385877700 11977 71.84 32300 32500 31850 41900 22600 32250 32218.23 10.70 0 -3127 32883 32566 32133 31816 31383 32725 31975 193 9650 1000 23860 50 1 19295620 6252 5.74 0.64 12 0.06 5641.00 50436.00 48900 20240617 -33.74 30050 20231201 7.82 48900 -33.74 20240617 30050 7.82 20241114 48900 -33.74 20240617 30050 7.82 20241114 0.21 N 049770 1000 192 억 2064601 N N 16 N 00 N
5 20241203 130514 55 60.00 KOSPI 음식료품 N N N Y 60 N 32250 0 3 0.00 336908350 10463 62.76 32300 32500 31850 41900 22600 32250 32199.98 10.70 0 -2485 32883 32566 32133 31816 31383 32725 31975 193 9650 1000 23860 50 1 19295620 6223 5.72 0.64 12 0.05 5641.00 50436.00 48900 20240617 -34.05 30050 20231201 7.32 48900 -34.05 20240617 30050 7.32 20241114 48900 -34.05 20240617 30050 7.32 20241114 0.21 N 049770 1000 192 억 2064601 N N 16 N 00 N
6 20241203 120532 55 60.00 KOSPI 음식료품 N N N Y 60 N 32300 50 2 0.16 286179700 8890 53.33 32300 32500 31850 41900 22600 32250 32191.19 10.70 0 -1825 32883 32566 32133 31816 31383 32725 31975 193 9650 1000 23860 50 1 19295620 6232 5.73 0.64 12 0.05 5641.00 50436.00 48900 20240617 -33.95 30050 20231201 7.49 48900 -33.95 20240617 30050 7.49 20241114 48900 -33.95 20240617 30050 7.49 20241114 0.21 N 049770 1000 192 억 2064601 N N 16 N 00 N
7 20241203 110514 55 60.00 KOSPI 음식료품 N N N Y 60 N 32350 100 2 0.31 208522300 6483 38.89 32300 32500 31850 41900 22600 32250 32164.48 10.70 0 -924 32883 32566 32133 31816 31383 32725 31975 193 9650 1000 23860 50 1 19295620 6242 5.73 0.64 12 0.03 5641.00 50436.00 48900 20240617 -33.84 30050 20231201 7.65 48900 -33.84 20240617 30050 7.65 20241114 48900 -33.84 20240617 30050 7.65 20241114 0.21 N 049770 1000 192 억 2064601 N N 16 N 00 N
8 20241203 100505 55 60.00 KOSPI 음식료품 N N N Y 60 N 32200 -50 5 -0.16 123991400 3866 23.19 32300 32300 31850 41900 22600 32250 32072.27 10.70 0 -726 32883 32566 32133 31816 31383 32725 31975 193 9650 1000 23860 50 1 19295620 6213 5.71 0.64 12 0.02 5641.00 50436.00 48900 20240617 -34.15 30050 20231201 7.15 48900 -34.15 20240617 30050 7.15 20241114 48900 -34.15 20240617 30050 7.15 20241114 0.21 N 049770 1000 192 억 2064601 N N 16 N 00 N
9 20241203 090504 55 60.00 KOSPI 음식료품 N N N Y 60 N 32300 50 2 0.16 3972650 123 0.74 32300 32300 32250 41900 22600 32250 32297.97 10.70 0 21 32883 32566 32133 31816 31383 32725 31975 193 9650 1000 23860 50 1 19295620 6232 5.73 0.64 12 0.00 5641.00 50436.00 48900 20240617 -33.95 30050 20231201 7.49 48900 -33.95 20240617 30050 7.49 20241114 48900 -33.95 20240617 30050 7.49 20241114 0.21 N 049770 1000 192 억 2064601 N N 16 N 00 N
10 20241202 160451 55 60.00 KOSPI 음식료품 N N N Y 60 N 32250 50 2 0.16 523403250 16363 183.38 32200 32450 31700 41850 22550 32200 31986.90 10.70 0 721 32800 32500 32250 31950 31700 32375 31825 193 9650 1000 23820 50 1 19295620 6223 5.72 0.64 12 0.08 5641.00 50436.00 48900 20240617 -34.05 30050 20231201 7.32 48900 -34.05 20240617 30050 7.32 20241114 48900 -34.05 20240617 30050 7.32 20241114 0.21 N 049770 1000 192 억 2063785 N N 16 N 00 N
11 20241202 150527 55 60.00 KOSPI 음식료품 N N N Y 60 N 31950 -250 5 -0.78 469506350 14684 164.56 32200 32450 31700 41850 22550 32200 31974.01 10.70 0 515 32800 32500 32250 31950 31700 32375 31825 193 9650 1000 23820 50 1 19295620 6165 5.66 0.63 12 0.08 5641.00 50436.00 48900 20240617 -34.66 30050 20231201 6.32 48900 -34.66 20240617 30050 6.32 20241114 48900 -34.66 20240617 30050 6.32 20241114 0.21 N 049770 1000 192 억 2063785 N N 246 N 00 N
12 20241202 140505 55 60.00 KOSPI 음식료품 N N N Y 60 N 31950 -250 5 -0.78 400589400 12530 140.42 32200 32450 31700 41850 22550 32200 31970.42 10.70 0 1374 32800 32500 32250 31950 31700 32375 31825 193 9650 1000 23820 50 1 19295620 6165 5.66 0.63 12 0.06 5641.00 50436.00 48900 20240617 -34.66 30050 20231201 6.32 48900 -34.66 20240617 30050 6.32 20241114 48900 -34.66 20240617 30050 6.32 20241114 0.21 N 049770 1000 192 억 2063785 N N 246 N 00 N