ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000080/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
20241210,160102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20200,330,2,1.66,4496657350,222370,73.03,20000,20350,20000,25800,13910,19870,20221.51,9.37,0,15191,20176,20022,19946,19792,19716,19985,19755,3632,5930,5000,15490,50,1,70133611,14167,40.40,1.23,12,0.32,500.00,16444.00,23500,20231213,-14.04,19100,20240805,5.76,22750,-11.21,20240202,19100,5.76,20240805,23500,-14.04,20231213,19100,5.76,20240805,1.11,N,000080,5000,3631 억,,6572184,N,N,2731,N,00,N
20241210,150102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20250,380,2,1.91,3983629950,197017,64.70,20000,20350,20000,25800,13910,19870,20219.73,9.37,0,14280,20176,20022,19946,19792,19716,19985,19755,3632,5930,5000,15490,50,1,70133611,14202,40.50,1.23,12,0.28,500.00,16444.00,23500,20231213,-13.83,19100,20240805,6.02,22750,-10.99,20240202,19100,6.02,20240805,23500,-13.83,20231213,19100,6.02,20240805,1.11,N,000080,5000,3631 억,,6572184,N,N,2731,N,00,N
20241210,140102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20300,430,2,2.16,3570538400,176664,58.02,20000,20350,20000,25800,13910,19870,20210.90,9.37,0,6447,20176,20022,19946,19792,19716,19985,19755,3632,5930,5000,15490,50,1,70133611,14237,40.60,1.23,12,0.25,500.00,16444.00,23500,20231213,-13.62,19100,20240805,6.28,22750,-10.77,20240202,19100,6.28,20240805,23500,-13.62,20231213,19100,6.28,20240805,1.11,N,000080,5000,3631 억,,6572184,N,N,2731,N,00,N
20241210,130102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20200,330,2,1.66,3205530600,158634,52.10,20000,20350,20000,25800,13910,19870,20207.08,9.37,0,4882,20176,20022,19946,19792,19716,19985,19755,3632,5930,5000,15490,50,1,70133611,14167,40.40,1.23,12,0.23,500.00,16444.00,23500,20231213,-14.04,19100,20240805,5.76,22750,-11.21,20240202,19100,5.76,20240805,23500,-14.04,20231213,19100,5.76,20240805,1.11,N,000080,5000,3631 억,,6572184,N,N,2731,N,00,N
20241210,120102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20300,430,2,2.16,2816444450,139373,45.77,20000,20350,20000,25800,13910,19870,20207.96,9.37,0,5803,20176,20022,19946,19792,19716,19985,19755,3632,5930,5000,15490,50,1,70133611,14237,40.60,1.23,12,0.20,500.00,16444.00,23500,20231213,-13.62,19100,20240805,6.28,22750,-10.77,20240202,19100,6.28,20240805,23500,-13.62,20231213,19100,6.28,20240805,1.11,N,000080,5000,3631 억,,6572184,N,N,2731,N,00,N
20241210,110101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20200,330,2,1.66,2427382000,120137,39.45,20000,20350,20000,25800,13910,19870,20205.12,9.37,0,10663,20176,20022,19946,19792,19716,19985,19755,3632,5930,5000,15490,50,1,70133611,14167,40.40,1.23,12,0.17,500.00,16444.00,23500,20231213,-14.04,19100,20240805,5.76,22750,-11.21,20240202,19100,5.76,20240805,23500,-14.04,20231213,19100,5.76,20240805,1.11,N,000080,5000,3631 억,,6572184,N,N,2731,N,00,N
20241210,100101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20250,380,2,1.91,1042730600,51706,16.98,20000,20250,20000,25800,13910,19870,20166.53,9.37,0,18154,20176,20022,19946,19792,19716,19985,19755,3632,5930,5000,15490,50,1,70133611,14202,40.50,1.23,12,0.07,500.00,16444.00,23500,20231213,-13.83,19100,20240805,6.02,22750,-10.99,20240202,19100,6.02,20240805,23500,-13.83,20231213,19100,6.02,20240805,1.11,N,000080,5000,3631 억,,6572184,N,N,2731,N,00,N
20241210,090102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20000,130,2,0.65,70733900,3536,1.16,20000,20050,20000,25800,13910,19870,20003.93,9.37,0,2057,20176,20022,19946,19792,19716,19985,19755,3632,5930,5000,15490,50,1,70133611,14027,40.00,1.22,12,0.01,500.00,16444.00,23500,20231213,-14.89,19100,20240805,4.71,22750,-12.09,20240202,19100,4.71,20240805,23500,-14.89,20231213,19100,4.71,20240805,1.11,N,000080,5000,3631 억,,6572184,N,N,2731,N,00,N
20241209,160101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,19870,-380,5,-1.88,6055763720,303681,129.48,19970,20100,19870,26300,14200,20250,19941.23,9.50,0,-81888,20803,20526,20223,19946,19643,20375,19795,3632,6050,5000,15790,10,1,70133611,13936,39.74,1.21,12,0.43,500.00,16444.00,23500,20231213,-15.45,19100,20240805,4.03,22750,-12.66,20240202,19100,4.03,20240805,23500,-15.45,20231213,19100,4.03,20240805,1.11,N,000080,5000,3631 억,,6664045,N,N,2731,N,00,N
20241209,150101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,19900,-350,5,-1.73,5503193140,275888,117.63,19970,20100,19890,26300,14200,20250,19947.12,9.50,0,-74230,20803,20526,20223,19946,19643,20375,19795,3632,6050,5000,15790,10,1,70133611,13957,39.80,1.21,12,0.39,500.00,16444.00,23500,20231213,-15.32,19100,20240805,4.19,22750,-12.53,20240202,19100,4.19,20240805,23500,-15.32,20231213,19100,4.19,20240805,1.11,N,000080,5000,3631 억,,6664045,N,N,41,N,00,N
20241209,140102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,19920,-330,5,-1.63,5016222090,251432,107.20,19970,20100,19890,26300,14200,20250,19950.53,9.50,0,-73758,20803,20526,20223,19946,19643,20375,19795,3632,6050,5000,15790,10,1,70133611,13971,39.84,1.21,12,0.36,500.00,16444.00,23500,20231213,-15.23,19100,20240805,4.29,22750,-12.44,20240202,19100,4.29,20240805,23500,-15.23,20231213,19100,4.29,20240805,1.11,N,000080,5000,3631 억,,6664045,N,N,41,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 20241210 160102 55 40.00 KOSPI200 음식료품 N N N Y 40 N 20200 330 2 1.66 4496657350 222370 73.03 20000 20350 20000 25800 13910 19870 20221.51 9.37 0 15191 20176 20022 19946 19792 19716 19985 19755 3632 5930 5000 15490 50 1 70133611 14167 40.40 1.23 12 0.32 500.00 16444.00 23500 20231213 -14.04 19100 20240805 5.76 22750 -11.21 20240202 19100 5.76 20240805 23500 -14.04 20231213 19100 5.76 20240805 1.11 N 000080 5000 3631 억 6572184 N N 2731 N 00 N
3 20241210 150102 55 40.00 KOSPI200 음식료품 N N N Y 40 N 20250 380 2 1.91 3983629950 197017 64.70 20000 20350 20000 25800 13910 19870 20219.73 9.37 0 14280 20176 20022 19946 19792 19716 19985 19755 3632 5930 5000 15490 50 1 70133611 14202 40.50 1.23 12 0.28 500.00 16444.00 23500 20231213 -13.83 19100 20240805 6.02 22750 -10.99 20240202 19100 6.02 20240805 23500 -13.83 20231213 19100 6.02 20240805 1.11 N 000080 5000 3631 억 6572184 N N 2731 N 00 N
4 20241210 140102 55 40.00 KOSPI200 음식료품 N N N Y 40 N 20300 430 2 2.16 3570538400 176664 58.02 20000 20350 20000 25800 13910 19870 20210.90 9.37 0 6447 20176 20022 19946 19792 19716 19985 19755 3632 5930 5000 15490 50 1 70133611 14237 40.60 1.23 12 0.25 500.00 16444.00 23500 20231213 -13.62 19100 20240805 6.28 22750 -10.77 20240202 19100 6.28 20240805 23500 -13.62 20231213 19100 6.28 20240805 1.11 N 000080 5000 3631 억 6572184 N N 2731 N 00 N
5 20241210 130102 55 40.00 KOSPI200 음식료품 N N N Y 40 N 20200 330 2 1.66 3205530600 158634 52.10 20000 20350 20000 25800 13910 19870 20207.08 9.37 0 4882 20176 20022 19946 19792 19716 19985 19755 3632 5930 5000 15490 50 1 70133611 14167 40.40 1.23 12 0.23 500.00 16444.00 23500 20231213 -14.04 19100 20240805 5.76 22750 -11.21 20240202 19100 5.76 20240805 23500 -14.04 20231213 19100 5.76 20240805 1.11 N 000080 5000 3631 억 6572184 N N 2731 N 00 N
6 20241210 120102 55 40.00 KOSPI200 음식료품 N N N Y 40 N 20300 430 2 2.16 2816444450 139373 45.77 20000 20350 20000 25800 13910 19870 20207.96 9.37 0 5803 20176 20022 19946 19792 19716 19985 19755 3632 5930 5000 15490 50 1 70133611 14237 40.60 1.23 12 0.20 500.00 16444.00 23500 20231213 -13.62 19100 20240805 6.28 22750 -10.77 20240202 19100 6.28 20240805 23500 -13.62 20231213 19100 6.28 20240805 1.11 N 000080 5000 3631 억 6572184 N N 2731 N 00 N
7 20241210 110101 55 40.00 KOSPI200 음식료품 N N N Y 40 N 20200 330 2 1.66 2427382000 120137 39.45 20000 20350 20000 25800 13910 19870 20205.12 9.37 0 10663 20176 20022 19946 19792 19716 19985 19755 3632 5930 5000 15490 50 1 70133611 14167 40.40 1.23 12 0.17 500.00 16444.00 23500 20231213 -14.04 19100 20240805 5.76 22750 -11.21 20240202 19100 5.76 20240805 23500 -14.04 20231213 19100 5.76 20240805 1.11 N 000080 5000 3631 억 6572184 N N 2731 N 00 N
8 20241210 100101 55 40.00 KOSPI200 음식료품 N N N Y 40 N 20250 380 2 1.91 1042730600 51706 16.98 20000 20250 20000 25800 13910 19870 20166.53 9.37 0 18154 20176 20022 19946 19792 19716 19985 19755 3632 5930 5000 15490 50 1 70133611 14202 40.50 1.23 12 0.07 500.00 16444.00 23500 20231213 -13.83 19100 20240805 6.02 22750 -10.99 20240202 19100 6.02 20240805 23500 -13.83 20231213 19100 6.02 20240805 1.11 N 000080 5000 3631 억 6572184 N N 2731 N 00 N
9 20241210 090102 55 40.00 KOSPI200 음식료품 N N N Y 40 N 20000 130 2 0.65 70733900 3536 1.16 20000 20050 20000 25800 13910 19870 20003.93 9.37 0 2057 20176 20022 19946 19792 19716 19985 19755 3632 5930 5000 15490 50 1 70133611 14027 40.00 1.22 12 0.01 500.00 16444.00 23500 20231213 -14.89 19100 20240805 4.71 22750 -12.09 20240202 19100 4.71 20240805 23500 -14.89 20231213 19100 4.71 20240805 1.11 N 000080 5000 3631 억 6572184 N N 2731 N 00 N
10 20241209 160101 55 40.00 KOSPI200 음식료품 N N N Y 40 N 19870 -380 5 -1.88 6055763720 303681 129.48 19970 20100 19870 26300 14200 20250 19941.23 9.50 0 -81888 20803 20526 20223 19946 19643 20375 19795 3632 6050 5000 15790 10 1 70133611 13936 39.74 1.21 12 0.43 500.00 16444.00 23500 20231213 -15.45 19100 20240805 4.03 22750 -12.66 20240202 19100 4.03 20240805 23500 -15.45 20231213 19100 4.03 20240805 1.11 N 000080 5000 3631 억 6664045 N N 2731 N 00 N
11 20241209 150101 55 40.00 KOSPI200 음식료품 N N N Y 40 N 19900 -350 5 -1.73 5503193140 275888 117.63 19970 20100 19890 26300 14200 20250 19947.12 9.50 0 -74230 20803 20526 20223 19946 19643 20375 19795 3632 6050 5000 15790 10 1 70133611 13957 39.80 1.21 12 0.39 500.00 16444.00 23500 20231213 -15.32 19100 20240805 4.19 22750 -12.53 20240202 19100 4.19 20240805 23500 -15.32 20231213 19100 4.19 20240805 1.11 N 000080 5000 3631 억 6664045 N N 41 N 00 N
12 20241209 140102 55 40.00 KOSPI200 음식료품 N N N Y 40 N 19920 -330 5 -1.63 5016222090 251432 107.20 19970 20100 19890 26300 14200 20250 19950.53 9.50 0 -73758 20803 20526 20223 19946 19643 20375 19795 3632 6050 5000 15790 10 1 70133611 13971 39.84 1.21 12 0.36 500.00 16444.00 23500 20231213 -15.23 19100 20240805 4.29 22750 -12.44 20240202 19100 4.29 20240805 23500 -15.23 20231213 19100 4.29 20240805 1.11 N 000080 5000 3631 억 6664045 N N 41 N 00 N