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
271560/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
20241203,161027,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,104000,500,2,0.48,16290757300,156446,117.17,105500,105500,102500,134500,72500,103500,104130.27,28.74,0,-9961,107100,105300,104300,102500,101500,104800,102000,198,31000,500,74520,100,1,39536132,41118,10.92,1.44,12,0.40,9527.00,72415.00,119900,20231128,-13.26,81800,20240805,27.14,118700,-12.38,20240109,81800,27.14,20240805,118700,-12.38,20240109,81800,27.14,20240805,0.37,N,271560,500,197 억,,11363786,N,N,2126,N,00,N
20241203,151106,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,104000,500,2,0.48,15409085300,147970,110.82,105500,105500,102500,134500,72500,103500,104136.55,28.74,0,-11001,107100,105300,104300,102500,101500,104800,102000,198,31000,500,74520,100,1,39536132,41118,10.92,1.44,12,0.37,9527.00,72415.00,119900,20231128,-13.26,81800,20240805,27.14,118700,-12.38,20240109,81800,27.14,20240805,118700,-12.38,20240109,81800,27.14,20240805,0.37,N,271560,500,197 억,,11363786,N,N,27,N,00,N
20241203,141045,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,104900,1400,2,1.35,13600267200,130638,97.84,105500,105500,102500,134500,72500,103500,104106.52,28.74,0,-10688,107100,105300,104300,102500,101500,104800,102000,198,31000,500,74520,100,1,39536132,41473,11.01,1.45,12,0.33,9527.00,72415.00,119900,20231128,-12.51,81800,20240805,28.24,118700,-11.63,20240109,81800,28.24,20240805,118700,-11.63,20240109,81800,28.24,20240805,0.37,N,271560,500,197 억,,11363786,N,N,27,N,00,N
20241203,131045,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,104600,1100,2,1.06,11601074200,111570,83.56,105500,105500,102500,134500,72500,103500,103980.23,28.74,0,-11481,107100,105300,104300,102500,101500,104800,102000,198,31000,500,74520,100,1,39536132,41355,10.98,1.44,12,0.28,9527.00,72415.00,119900,20231128,-12.76,81800,20240805,27.87,118700,-11.88,20240109,81800,27.87,20240805,118700,-11.88,20240109,81800,27.87,20240805,0.37,N,271560,500,197 억,,11363786,N,N,27,N,00,N
20241203,121057,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,105000,1500,2,1.45,8431104600,81247,60.85,105500,105500,102500,134500,72500,103500,103771.28,28.74,0,-11346,107100,105300,104300,102500,101500,104800,102000,198,31000,500,74520,100,1,39536132,41513,11.02,1.45,12,0.21,9527.00,72415.00,119900,20231128,-12.43,81800,20240805,28.36,118700,-11.54,20240109,81800,28.36,20240805,118700,-11.54,20240109,81800,28.36,20240805,0.37,N,271560,500,197 억,,11363786,N,N,27,N,00,N
20241203,111037,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,104100,600,2,0.58,5956516400,57580,43.13,105500,105500,102500,134500,72500,103500,103447.66,28.74,0,-8323,107100,105300,104300,102500,101500,104800,102000,198,31000,500,74520,100,1,39536132,41157,10.93,1.44,12,0.15,9527.00,72415.00,119900,20231128,-13.18,81800,20240805,27.26,118700,-12.30,20240109,81800,27.26,20240805,118700,-12.30,20240109,81800,27.26,20240805,0.37,N,271560,500,197 억,,11363786,N,N,27,N,00,N
20241203,101024,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,102700,-800,5,-0.77,3976419100,38442,28.79,105500,105500,102500,134500,72500,103500,103439.44,28.74,0,-10341,107100,105300,104300,102500,101500,104800,102000,198,31000,500,74520,100,1,39536132,40604,10.78,1.42,12,0.10,9527.00,72415.00,119900,20231128,-14.35,81800,20240805,25.55,118700,-13.48,20240109,81800,25.55,20240805,118700,-13.48,20240109,81800,25.55,20240805,0.37,N,271560,500,197 억,,11363786,N,N,27,N,00,N
20241203,091015,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103200,-300,5,-0.29,1429449400,13687,10.25,105500,105500,103200,134500,72500,103500,104438.54,28.74,0,-4683,107100,105300,104300,102500,101500,104800,102000,198,31000,500,74520,100,1,39536132,40801,10.83,1.43,12,0.03,9527.00,72415.00,119900,20231128,-13.93,81800,20240805,26.16,118700,-13.06,20240109,81800,26.16,20240805,118700,-13.06,20240109,81800,26.16,20240805,0.37,N,271560,500,197 억,,11363786,N,N,27,N,00,N
20241202,160958,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103500,900,2,0.88,13947095100,133389,107.21,104100,106100,103300,133300,71900,102600,104560.27,28.81,0,1863,105000,103800,102500,101300,100000,103150,100650,198,30700,500,73870,100,1,39536132,40920,10.86,1.43,12,0.34,9527.00,72415.00,119900,20231128,-13.68,81800,20240805,26.53,118700,-12.81,20240109,81800,26.53,20240805,118700,-12.81,20240109,81800,26.53,20240805,0.38,N,271560,500,197 억,,11391570,N,N,27,N,00,N
20241202,151125,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103700,1100,2,1.07,13063995200,124858,100.35,104100,106100,103500,133300,71900,102600,104630.82,28.81,0,533,105000,103800,102500,101300,100000,103150,100650,198,30700,500,73870,100,1,39536132,40999,10.88,1.43,12,0.32,9527.00,72415.00,119900,20231128,-13.51,81800,20240805,26.77,118700,-12.64,20240109,81800,26.77,20240805,118700,-12.64,20240109,81800,26.77,20240805,0.38,N,271560,500,197 억,,11391570,N,N,67,N,00,N
20241202,141036,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,104300,1700,2,1.66,11084410800,105834,85.06,104100,106100,103600,133300,71900,102600,104733.93,28.81,0,7818,105000,103800,102500,101300,100000,103150,100650,198,30700,500,73870,100,1,39536132,41236,10.95,1.44,12,0.27,9527.00,72415.00,119900,20231128,-13.01,81800,20240805,27.51,118700,-12.13,20240109,81800,27.51,20240805,118700,-12.13,20240109,81800,27.51,20240805,0.38,N,271560,500,197 억,,11391570,N,N,67,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 161027 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 104000 500 2 0.48 16290757300 156446 117.17 105500 105500 102500 134500 72500 103500 104130.27 28.74 0 -9961 107100 105300 104300 102500 101500 104800 102000 198 31000 500 74520 100 1 39536132 41118 10.92 1.44 12 0.40 9527.00 72415.00 119900 20231128 -13.26 81800 20240805 27.14 118700 -12.38 20240109 81800 27.14 20240805 118700 -12.38 20240109 81800 27.14 20240805 0.37 N 271560 500 197 억 11363786 N N 2126 N 00 N
3 20241203 151106 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 104000 500 2 0.48 15409085300 147970 110.82 105500 105500 102500 134500 72500 103500 104136.55 28.74 0 -11001 107100 105300 104300 102500 101500 104800 102000 198 31000 500 74520 100 1 39536132 41118 10.92 1.44 12 0.37 9527.00 72415.00 119900 20231128 -13.26 81800 20240805 27.14 118700 -12.38 20240109 81800 27.14 20240805 118700 -12.38 20240109 81800 27.14 20240805 0.37 N 271560 500 197 억 11363786 N N 27 N 00 N
4 20241203 141045 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 104900 1400 2 1.35 13600267200 130638 97.84 105500 105500 102500 134500 72500 103500 104106.52 28.74 0 -10688 107100 105300 104300 102500 101500 104800 102000 198 31000 500 74520 100 1 39536132 41473 11.01 1.45 12 0.33 9527.00 72415.00 119900 20231128 -12.51 81800 20240805 28.24 118700 -11.63 20240109 81800 28.24 20240805 118700 -11.63 20240109 81800 28.24 20240805 0.37 N 271560 500 197 억 11363786 N N 27 N 00 N
5 20241203 131045 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 104600 1100 2 1.06 11601074200 111570 83.56 105500 105500 102500 134500 72500 103500 103980.23 28.74 0 -11481 107100 105300 104300 102500 101500 104800 102000 198 31000 500 74520 100 1 39536132 41355 10.98 1.44 12 0.28 9527.00 72415.00 119900 20231128 -12.76 81800 20240805 27.87 118700 -11.88 20240109 81800 27.87 20240805 118700 -11.88 20240109 81800 27.87 20240805 0.37 N 271560 500 197 억 11363786 N N 27 N 00 N
6 20241203 121057 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 105000 1500 2 1.45 8431104600 81247 60.85 105500 105500 102500 134500 72500 103500 103771.28 28.74 0 -11346 107100 105300 104300 102500 101500 104800 102000 198 31000 500 74520 100 1 39536132 41513 11.02 1.45 12 0.21 9527.00 72415.00 119900 20231128 -12.43 81800 20240805 28.36 118700 -11.54 20240109 81800 28.36 20240805 118700 -11.54 20240109 81800 28.36 20240805 0.37 N 271560 500 197 억 11363786 N N 27 N 00 N
7 20241203 111037 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 104100 600 2 0.58 5956516400 57580 43.13 105500 105500 102500 134500 72500 103500 103447.66 28.74 0 -8323 107100 105300 104300 102500 101500 104800 102000 198 31000 500 74520 100 1 39536132 41157 10.93 1.44 12 0.15 9527.00 72415.00 119900 20231128 -13.18 81800 20240805 27.26 118700 -12.30 20240109 81800 27.26 20240805 118700 -12.30 20240109 81800 27.26 20240805 0.37 N 271560 500 197 억 11363786 N N 27 N 00 N
8 20241203 101024 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 102700 -800 5 -0.77 3976419100 38442 28.79 105500 105500 102500 134500 72500 103500 103439.44 28.74 0 -10341 107100 105300 104300 102500 101500 104800 102000 198 31000 500 74520 100 1 39536132 40604 10.78 1.42 12 0.10 9527.00 72415.00 119900 20231128 -14.35 81800 20240805 25.55 118700 -13.48 20240109 81800 25.55 20240805 118700 -13.48 20240109 81800 25.55 20240805 0.37 N 271560 500 197 억 11363786 N N 27 N 00 N
9 20241203 091015 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 103200 -300 5 -0.29 1429449400 13687 10.25 105500 105500 103200 134500 72500 103500 104438.54 28.74 0 -4683 107100 105300 104300 102500 101500 104800 102000 198 31000 500 74520 100 1 39536132 40801 10.83 1.43 12 0.03 9527.00 72415.00 119900 20231128 -13.93 81800 20240805 26.16 118700 -13.06 20240109 81800 26.16 20240805 118700 -13.06 20240109 81800 26.16 20240805 0.37 N 271560 500 197 억 11363786 N N 27 N 00 N
10 20241202 160958 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 103500 900 2 0.88 13947095100 133389 107.21 104100 106100 103300 133300 71900 102600 104560.27 28.81 0 1863 105000 103800 102500 101300 100000 103150 100650 198 30700 500 73870 100 1 39536132 40920 10.86 1.43 12 0.34 9527.00 72415.00 119900 20231128 -13.68 81800 20240805 26.53 118700 -12.81 20240109 81800 26.53 20240805 118700 -12.81 20240109 81800 26.53 20240805 0.38 N 271560 500 197 억 11391570 N N 27 N 00 N
11 20241202 151125 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 103700 1100 2 1.07 13063995200 124858 100.35 104100 106100 103500 133300 71900 102600 104630.82 28.81 0 533 105000 103800 102500 101300 100000 103150 100650 198 30700 500 73870 100 1 39536132 40999 10.88 1.43 12 0.32 9527.00 72415.00 119900 20231128 -13.51 81800 20240805 26.77 118700 -12.64 20240109 81800 26.77 20240805 118700 -12.64 20240109 81800 26.77 20240805 0.38 N 271560 500 197 억 11391570 N N 67 N 00 N
12 20241202 141036 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 104300 1700 2 1.66 11084410800 105834 85.06 104100 106100 103600 133300 71900 102600 104733.93 28.81 0 7818 105000 103800 102500 101300 100000 103150 100650 198 30700 500 73870 100 1 39536132 41236 10.95 1.44 12 0.27 9527.00 72415.00 119900 20231128 -13.01 81800 20240805 27.51 118700 -12.13 20240109 81800 27.51 20240805 118700 -12.13 20240109 81800 27.51 20240805 0.38 N 271560 500 197 억 11391570 N N 67 N 00 N