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
101530/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
20241203,160730,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5930,230,2,4.04,350848920,60121,114.85,5700,5960,5700,7410,3990,5700,5835.40,0.76,0,6008,5853,5776,5723,5646,5593,5750,5620,146,1710,500,3640,10,1,29116822,1727,7.98,0.56,12,0.21,743.00,10645.00,9900,20240611,-40.10,5100,20240416,16.27,9900,-40.10,20240611,5100,16.27,20240416,9900,-40.10,20240611,5100,16.27,20240416,0.45,N,101530,500,145 억,,222537,N,N,1,N,00,N
20241203,150757,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5920,220,2,3.86,329446860,56502,107.94,5700,5960,5700,7410,3990,5700,5830.71,0.76,0,6179,5853,5776,5723,5646,5593,5750,5620,146,1710,500,3640,10,1,29116822,1724,7.97,0.56,12,0.19,743.00,10645.00,9900,20240611,-40.20,5100,20240416,16.08,9900,-40.20,20240611,5100,16.08,20240416,9900,-40.20,20240611,5100,16.08,20240416,0.45,N,101530,500,145 억,,222537,N,N,0,N,00,N
20241203,140746,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5860,160,2,2.81,255303230,43915,83.89,5700,5900,5700,7410,3990,5700,5813.58,0.76,0,4495,5853,5776,5723,5646,5593,5750,5620,146,1710,500,3640,10,1,29116822,1706,7.89,0.55,12,0.15,743.00,10645.00,9900,20240611,-40.81,5100,20240416,14.90,9900,-40.81,20240611,5100,14.90,20240416,9900,-40.81,20240611,5100,14.90,20240416,0.45,N,101530,500,145 억,,222537,N,N,0,N,00,N
20241203,130747,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5850,150,2,2.63,230974700,39740,75.92,5700,5900,5700,7410,3990,5700,5812.15,0.76,0,2831,5853,5776,5723,5646,5593,5750,5620,146,1710,500,3640,10,1,29116822,1703,7.87,0.55,12,0.14,743.00,10645.00,9900,20240611,-40.91,5100,20240416,14.71,9900,-40.91,20240611,5100,14.71,20240416,9900,-40.91,20240611,5100,14.71,20240416,0.45,N,101530,500,145 억,,222537,N,N,0,N,00,N
20241203,120755,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5840,140,2,2.46,166480340,28733,54.89,5700,5860,5700,7410,3990,5700,5794.05,0.76,0,3673,5853,5776,5723,5646,5593,5750,5620,146,1710,500,3640,10,1,29116822,1700,7.86,0.55,12,0.10,743.00,10645.00,9900,20240611,-41.01,5100,20240416,14.51,9900,-41.01,20240611,5100,14.51,20240416,9900,-41.01,20240611,5100,14.51,20240416,0.45,N,101530,500,145 억,,222537,N,N,0,N,00,N
20241203,110739,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5840,140,2,2.46,134393530,23238,44.39,5700,5860,5700,7410,3990,5700,5783.35,0.76,0,4676,5853,5776,5723,5646,5593,5750,5620,146,1710,500,3640,10,1,29116822,1700,7.86,0.55,12,0.08,743.00,10645.00,9900,20240611,-41.01,5100,20240416,14.51,9900,-41.01,20240611,5100,14.51,20240416,9900,-41.01,20240611,5100,14.51,20240416,0.45,N,101530,500,145 억,,222537,N,N,0,N,00,N
20241203,100728,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5790,90,2,1.58,71555500,12426,23.74,5700,5800,5700,7410,3990,5700,5758.53,0.76,0,4468,5853,5776,5723,5646,5593,5750,5620,146,1710,500,3640,10,1,29116822,1686,7.79,0.54,12,0.04,743.00,10645.00,9900,20240611,-41.52,5100,20240416,13.53,9900,-41.52,20240611,5100,13.53,20240416,9900,-41.52,20240611,5100,13.53,20240416,0.45,N,101530,500,145 억,,222537,N,N,0,N,00,N
20241203,090721,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5780,80,2,1.40,9232200,1607,3.07,5700,5780,5700,7410,3990,5700,5744.99,0.76,0,737,5853,5776,5723,5646,5593,5750,5620,146,1710,500,3640,10,1,29116822,1683,7.78,0.54,12,0.01,743.00,10645.00,9900,20240611,-41.62,5100,20240416,13.33,9900,-41.62,20240611,5100,13.33,20240416,9900,-41.62,20240611,5100,13.33,20240416,0.45,N,101530,500,145 억,,222537,N,N,0,N,00,N
20241202,160709,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,-10,5,-0.18,283742600,49659,55.05,5740,5800,5670,7420,4000,5710,5713.82,0.74,0,7608,5956,5832,5766,5642,5576,5800,5610,146,1710,500,3650,10,1,29116822,1660,7.67,0.54,12,0.17,743.00,10645.00,9900,20240611,-42.42,5100,20240416,11.76,9900,-42.42,20240611,5100,11.76,20240416,9900,-42.42,20240611,5100,11.76,20240416,0.47,N,101530,500,145 억,,214580,N,N,0,N,00,N
20241202,150810,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5710,0,3,0.00,268107530,46920,52.01,5740,5800,5670,7420,4000,5710,5714.14,0.74,0,7517,5956,5832,5766,5642,5576,5800,5610,146,1710,500,3650,10,1,29116822,1663,7.69,0.54,12,0.16,743.00,10645.00,9900,20240611,-42.32,5100,20240416,11.96,9900,-42.32,20240611,5100,11.96,20240416,9900,-42.32,20240611,5100,11.96,20240416,0.47,N,101530,500,145 억,,214580,N,N,0,N,00,N
20241202,140732,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5720,10,2,0.18,257514940,45067,49.96,5740,5800,5670,7420,4000,5710,5714.05,0.74,0,7789,5956,5832,5766,5642,5576,5800,5610,146,1710,500,3650,10,1,29116822,1665,7.70,0.54,12,0.15,743.00,10645.00,9900,20240611,-42.22,5100,20240416,12.16,9900,-42.22,20240611,5100,12.16,20240416,9900,-42.22,20240611,5100,12.16,20240416,0.47,N,101530,500,145 억,,214580,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 160730 57 100.00 KOSPI 음식료품 N N N N N 5930 230 2 4.04 350848920 60121 114.85 5700 5960 5700 7410 3990 5700 5835.40 0.76 0 6008 5853 5776 5723 5646 5593 5750 5620 146 1710 500 3640 10 1 29116822 1727 7.98 0.56 12 0.21 743.00 10645.00 9900 20240611 -40.10 5100 20240416 16.27 9900 -40.10 20240611 5100 16.27 20240416 9900 -40.10 20240611 5100 16.27 20240416 0.45 N 101530 500 145 억 222537 N N 1 N 00 N
3 20241203 150757 57 100.00 KOSPI 음식료품 N N N N N 5920 220 2 3.86 329446860 56502 107.94 5700 5960 5700 7410 3990 5700 5830.71 0.76 0 6179 5853 5776 5723 5646 5593 5750 5620 146 1710 500 3640 10 1 29116822 1724 7.97 0.56 12 0.19 743.00 10645.00 9900 20240611 -40.20 5100 20240416 16.08 9900 -40.20 20240611 5100 16.08 20240416 9900 -40.20 20240611 5100 16.08 20240416 0.45 N 101530 500 145 억 222537 N N 0 N 00 N
4 20241203 140746 57 100.00 KOSPI 음식료품 N N N N N 5860 160 2 2.81 255303230 43915 83.89 5700 5900 5700 7410 3990 5700 5813.58 0.76 0 4495 5853 5776 5723 5646 5593 5750 5620 146 1710 500 3640 10 1 29116822 1706 7.89 0.55 12 0.15 743.00 10645.00 9900 20240611 -40.81 5100 20240416 14.90 9900 -40.81 20240611 5100 14.90 20240416 9900 -40.81 20240611 5100 14.90 20240416 0.45 N 101530 500 145 억 222537 N N 0 N 00 N
5 20241203 130747 57 100.00 KOSPI 음식료품 N N N N N 5850 150 2 2.63 230974700 39740 75.92 5700 5900 5700 7410 3990 5700 5812.15 0.76 0 2831 5853 5776 5723 5646 5593 5750 5620 146 1710 500 3640 10 1 29116822 1703 7.87 0.55 12 0.14 743.00 10645.00 9900 20240611 -40.91 5100 20240416 14.71 9900 -40.91 20240611 5100 14.71 20240416 9900 -40.91 20240611 5100 14.71 20240416 0.45 N 101530 500 145 억 222537 N N 0 N 00 N
6 20241203 120755 57 100.00 KOSPI 음식료품 N N N N N 5840 140 2 2.46 166480340 28733 54.89 5700 5860 5700 7410 3990 5700 5794.05 0.76 0 3673 5853 5776 5723 5646 5593 5750 5620 146 1710 500 3640 10 1 29116822 1700 7.86 0.55 12 0.10 743.00 10645.00 9900 20240611 -41.01 5100 20240416 14.51 9900 -41.01 20240611 5100 14.51 20240416 9900 -41.01 20240611 5100 14.51 20240416 0.45 N 101530 500 145 억 222537 N N 0 N 00 N
7 20241203 110739 57 100.00 KOSPI 음식료품 N N N N N 5840 140 2 2.46 134393530 23238 44.39 5700 5860 5700 7410 3990 5700 5783.35 0.76 0 4676 5853 5776 5723 5646 5593 5750 5620 146 1710 500 3640 10 1 29116822 1700 7.86 0.55 12 0.08 743.00 10645.00 9900 20240611 -41.01 5100 20240416 14.51 9900 -41.01 20240611 5100 14.51 20240416 9900 -41.01 20240611 5100 14.51 20240416 0.45 N 101530 500 145 억 222537 N N 0 N 00 N
8 20241203 100728 57 100.00 KOSPI 음식료품 N N N N N 5790 90 2 1.58 71555500 12426 23.74 5700 5800 5700 7410 3990 5700 5758.53 0.76 0 4468 5853 5776 5723 5646 5593 5750 5620 146 1710 500 3640 10 1 29116822 1686 7.79 0.54 12 0.04 743.00 10645.00 9900 20240611 -41.52 5100 20240416 13.53 9900 -41.52 20240611 5100 13.53 20240416 9900 -41.52 20240611 5100 13.53 20240416 0.45 N 101530 500 145 억 222537 N N 0 N 00 N
9 20241203 090721 57 100.00 KOSPI 음식료품 N N N N N 5780 80 2 1.40 9232200 1607 3.07 5700 5780 5700 7410 3990 5700 5744.99 0.76 0 737 5853 5776 5723 5646 5593 5750 5620 146 1710 500 3640 10 1 29116822 1683 7.78 0.54 12 0.01 743.00 10645.00 9900 20240611 -41.62 5100 20240416 13.33 9900 -41.62 20240611 5100 13.33 20240416 9900 -41.62 20240611 5100 13.33 20240416 0.45 N 101530 500 145 억 222537 N N 0 N 00 N
10 20241202 160709 57 100.00 KOSPI 음식료품 N N N N N 5700 -10 5 -0.18 283742600 49659 55.05 5740 5800 5670 7420 4000 5710 5713.82 0.74 0 7608 5956 5832 5766 5642 5576 5800 5610 146 1710 500 3650 10 1 29116822 1660 7.67 0.54 12 0.17 743.00 10645.00 9900 20240611 -42.42 5100 20240416 11.76 9900 -42.42 20240611 5100 11.76 20240416 9900 -42.42 20240611 5100 11.76 20240416 0.47 N 101530 500 145 억 214580 N N 0 N 00 N
11 20241202 150810 57 100.00 KOSPI 음식료품 N N N N N 5710 0 3 0.00 268107530 46920 52.01 5740 5800 5670 7420 4000 5710 5714.14 0.74 0 7517 5956 5832 5766 5642 5576 5800 5610 146 1710 500 3650 10 1 29116822 1663 7.69 0.54 12 0.16 743.00 10645.00 9900 20240611 -42.32 5100 20240416 11.96 9900 -42.32 20240611 5100 11.96 20240416 9900 -42.32 20240611 5100 11.96 20240416 0.47 N 101530 500 145 억 214580 N N 0 N 00 N
12 20241202 140732 57 100.00 KOSPI 음식료품 N N N N N 5720 10 2 0.18 257514940 45067 49.96 5740 5800 5670 7420 4000 5710 5714.05 0.74 0 7789 5956 5832 5766 5642 5576 5800 5610 146 1710 500 3650 10 1 29116822 1665 7.70 0.54 12 0.15 743.00 10645.00 9900 20240611 -42.22 5100 20240416 12.16 9900 -42.22 20240611 5100 12.16 20240416 9900 -42.22 20240611 5100 12.16 20240416 0.47 N 101530 500 145 억 214580 N N 0 N 00 N