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
000890/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
20241210,160112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,491,6,2,1.24,2523489898,5086741,70.13,480,515,470,630,340,485,496.09,1.25,0,110032,573,528,474,429,375,551,452,696,145,500,350,1,1,139120129,683,-18.88,0.85,12,3.66,-26.00,576.00,617,20231213,-20.42,394,20241114,24.62,610,-19.51,20240611,394,24.62,20241114,617,-20.42,20231213,394,24.62,20241114,0.82,N,000890,500,695 억,,1734325,N,N,2,N,00,N
20241210,150112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,492,7,2,1.44,2452628420,4941921,68.14,480,515,470,630,340,485,496.29,1.25,0,124445,573,528,474,429,375,551,452,696,145,500,350,1,1,139120129,684,-18.92,0.85,12,3.55,-26.00,576.00,617,20231213,-20.26,394,20241114,24.87,610,-19.34,20240611,394,24.87,20241114,617,-20.26,20231213,394,24.87,20241114,0.82,N,000890,500,695 억,,1734325,N,N,0,N,00,N
20241210,140112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,494,9,2,1.86,2275922129,4581689,63.17,480,515,470,630,340,485,496.74,1.25,0,73821,573,528,474,429,375,551,452,696,145,500,350,1,1,139120129,687,-19.00,0.86,12,3.29,-26.00,576.00,617,20231213,-19.94,394,20241114,25.38,610,-19.02,20240611,394,25.38,20241114,617,-19.94,20231213,394,25.38,20241114,0.82,N,000890,500,695 억,,1734325,N,N,0,N,00,N
20241210,130111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,491,6,2,1.24,2186738032,4401199,60.68,480,515,470,630,340,485,496.85,1.25,0,122633,573,528,474,429,375,551,452,696,145,500,350,1,1,139120129,683,-18.88,0.85,12,3.16,-26.00,576.00,617,20231213,-20.42,394,20241114,24.62,610,-19.51,20240611,394,24.62,20241114,617,-20.42,20231213,394,24.62,20241114,0.82,N,000890,500,695 억,,1734325,N,N,0,N,00,N
20241210,120111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,492,7,2,1.44,1917642940,3846704,53.04,480,515,470,630,340,485,498.52,1.25,0,159594,573,528,474,429,375,551,452,696,145,500,350,1,1,139120129,684,-18.92,0.85,12,2.77,-26.00,576.00,617,20231213,-20.26,394,20241114,24.87,610,-19.34,20240611,394,24.87,20241114,617,-20.26,20231213,394,24.87,20241114,0.82,N,000890,500,695 억,,1734325,N,N,0,N,00,N
20241210,110111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,499,14,2,2.89,1567678694,3139389,43.28,480,515,470,630,340,485,499.36,1.25,0,119209,573,528,474,429,375,551,452,696,145,500,350,1,1,139120129,694,-19.19,0.87,12,2.26,-26.00,576.00,617,20231213,-19.12,394,20241114,26.65,610,-18.20,20240611,394,26.65,20241114,617,-19.12,20231213,394,26.65,20241114,0.82,N,000890,500,695 억,,1734325,N,N,0,N,00,N
20241210,100112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,500,15,2,3.09,949255647,1919143,26.46,480,509,470,630,340,485,494.63,1.25,0,199570,573,528,474,429,375,551,452,696,145,500,350,1,1,139120129,696,-19.23,0.87,12,1.38,-26.00,576.00,617,20231213,-18.96,394,20241114,26.90,610,-18.03,20240611,394,26.90,20241114,617,-18.96,20231213,394,26.90,20241114,0.82,N,000890,500,695 억,,1734325,N,N,0,N,00,N
20241210,090112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,487,2,2,0.41,47239487,98724,1.36,480,491,470,630,340,485,478.47,1.25,0,13316,573,528,474,429,375,551,452,696,145,500,350,1,1,139120129,678,-18.73,0.85,12,0.07,-26.00,576.00,617,20231213,-21.07,394,20241114,23.60,610,-20.16,20240611,394,23.60,20241114,617,-21.07,20231213,394,23.60,20241114,0.82,N,000890,500,695 억,,1734325,N,N,0,N,00,N
20241209,160111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,485,50,2,11.49,3386950903,7042122,528.56,440,519,420,565,305,435,480.95,1.61,0,-490131,457,446,433,422,409,451,427,696,130,500,320,1,1,139120129,675,-18.65,0.84,12,5.06,-26.00,576.00,617,20231213,-21.39,394,20241114,23.10,610,-20.49,20240611,394,23.10,20241114,617,-21.39,20231213,394,23.10,20241114,0.81,N,000890,500,695 억,,2240655,N,N,0,N,00,N
20241209,150112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,472,37,2,8.51,3276859747,6812251,511.31,440,519,420,565,305,435,481.02,1.61,0,-471127,457,446,433,422,409,451,427,696,130,500,320,1,1,139120129,657,-18.15,0.82,12,4.90,-26.00,576.00,617,20231213,-23.50,394,20241114,19.80,610,-22.62,20240611,394,19.80,20241114,617,-23.50,20231213,394,19.80,20241114,0.81,N,000890,500,695 억,,2240655,N,N,0,N,00,N
20241209,140112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,481,46,2,10.57,2985154826,6201091,465.43,440,519,420,565,305,435,481.39,1.61,0,-572318,457,446,433,422,409,451,427,696,130,500,320,1,1,139120129,669,-18.50,0.84,12,4.46,-26.00,576.00,617,20231213,-22.04,394,20241114,22.08,610,-21.15,20240611,394,22.08,20241114,617,-22.04,20231213,394,22.08,20241114,0.81,N,000890,500,695 억,,2240655,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 20241210 160112 57 100.00 KOSPI 음식료품 N N N N N 491 6 2 1.24 2523489898 5086741 70.13 480 515 470 630 340 485 496.09 1.25 0 110032 573 528 474 429 375 551 452 696 145 500 350 1 1 139120129 683 -18.88 0.85 12 3.66 -26.00 576.00 617 20231213 -20.42 394 20241114 24.62 610 -19.51 20240611 394 24.62 20241114 617 -20.42 20231213 394 24.62 20241114 0.82 N 000890 500 695 억 1734325 N N 2 N 00 N
3 20241210 150112 57 100.00 KOSPI 음식료품 N N N N N 492 7 2 1.44 2452628420 4941921 68.14 480 515 470 630 340 485 496.29 1.25 0 124445 573 528 474 429 375 551 452 696 145 500 350 1 1 139120129 684 -18.92 0.85 12 3.55 -26.00 576.00 617 20231213 -20.26 394 20241114 24.87 610 -19.34 20240611 394 24.87 20241114 617 -20.26 20231213 394 24.87 20241114 0.82 N 000890 500 695 억 1734325 N N 0 N 00 N
4 20241210 140112 57 100.00 KOSPI 음식료품 N N N N N 494 9 2 1.86 2275922129 4581689 63.17 480 515 470 630 340 485 496.74 1.25 0 73821 573 528 474 429 375 551 452 696 145 500 350 1 1 139120129 687 -19.00 0.86 12 3.29 -26.00 576.00 617 20231213 -19.94 394 20241114 25.38 610 -19.02 20240611 394 25.38 20241114 617 -19.94 20231213 394 25.38 20241114 0.82 N 000890 500 695 억 1734325 N N 0 N 00 N
5 20241210 130111 57 100.00 KOSPI 음식료품 N N N N N 491 6 2 1.24 2186738032 4401199 60.68 480 515 470 630 340 485 496.85 1.25 0 122633 573 528 474 429 375 551 452 696 145 500 350 1 1 139120129 683 -18.88 0.85 12 3.16 -26.00 576.00 617 20231213 -20.42 394 20241114 24.62 610 -19.51 20240611 394 24.62 20241114 617 -20.42 20231213 394 24.62 20241114 0.82 N 000890 500 695 억 1734325 N N 0 N 00 N
6 20241210 120111 57 100.00 KOSPI 음식료품 N N N N N 492 7 2 1.44 1917642940 3846704 53.04 480 515 470 630 340 485 498.52 1.25 0 159594 573 528 474 429 375 551 452 696 145 500 350 1 1 139120129 684 -18.92 0.85 12 2.77 -26.00 576.00 617 20231213 -20.26 394 20241114 24.87 610 -19.34 20240611 394 24.87 20241114 617 -20.26 20231213 394 24.87 20241114 0.82 N 000890 500 695 억 1734325 N N 0 N 00 N
7 20241210 110111 57 100.00 KOSPI 음식료품 N N N N N 499 14 2 2.89 1567678694 3139389 43.28 480 515 470 630 340 485 499.36 1.25 0 119209 573 528 474 429 375 551 452 696 145 500 350 1 1 139120129 694 -19.19 0.87 12 2.26 -26.00 576.00 617 20231213 -19.12 394 20241114 26.65 610 -18.20 20240611 394 26.65 20241114 617 -19.12 20231213 394 26.65 20241114 0.82 N 000890 500 695 억 1734325 N N 0 N 00 N
8 20241210 100112 57 100.00 KOSPI 음식료품 N N N N N 500 15 2 3.09 949255647 1919143 26.46 480 509 470 630 340 485 494.63 1.25 0 199570 573 528 474 429 375 551 452 696 145 500 350 1 1 139120129 696 -19.23 0.87 12 1.38 -26.00 576.00 617 20231213 -18.96 394 20241114 26.90 610 -18.03 20240611 394 26.90 20241114 617 -18.96 20231213 394 26.90 20241114 0.82 N 000890 500 695 억 1734325 N N 0 N 00 N
9 20241210 090112 57 100.00 KOSPI 음식료품 N N N N N 487 2 2 0.41 47239487 98724 1.36 480 491 470 630 340 485 478.47 1.25 0 13316 573 528 474 429 375 551 452 696 145 500 350 1 1 139120129 678 -18.73 0.85 12 0.07 -26.00 576.00 617 20231213 -21.07 394 20241114 23.60 610 -20.16 20240611 394 23.60 20241114 617 -21.07 20231213 394 23.60 20241114 0.82 N 000890 500 695 억 1734325 N N 0 N 00 N
10 20241209 160111 57 100.00 KOSPI 음식료품 N N N N N 485 50 2 11.49 3386950903 7042122 528.56 440 519 420 565 305 435 480.95 1.61 0 -490131 457 446 433 422 409 451 427 696 130 500 320 1 1 139120129 675 -18.65 0.84 12 5.06 -26.00 576.00 617 20231213 -21.39 394 20241114 23.10 610 -20.49 20240611 394 23.10 20241114 617 -21.39 20231213 394 23.10 20241114 0.81 N 000890 500 695 억 2240655 N N 0 N 00 N
11 20241209 150112 57 100.00 KOSPI 음식료품 N N N N N 472 37 2 8.51 3276859747 6812251 511.31 440 519 420 565 305 435 481.02 1.61 0 -471127 457 446 433 422 409 451 427 696 130 500 320 1 1 139120129 657 -18.15 0.82 12 4.90 -26.00 576.00 617 20231213 -23.50 394 20241114 19.80 610 -22.62 20240611 394 19.80 20241114 617 -23.50 20231213 394 19.80 20241114 0.81 N 000890 500 695 억 2240655 N N 0 N 00 N
12 20241209 140112 57 100.00 KOSPI 음식료품 N N N N N 481 46 2 10.57 2985154826 6201091 465.43 440 519 420 565 305 435 481.39 1.61 0 -572318 457 446 433 422 409 451 427 696 130 500 320 1 1 139120129 669 -18.50 0.84 12 4.46 -26.00 576.00 617 20231213 -22.04 394 20241114 22.08 610 -21.15 20240611 394 22.08 20241114 617 -22.04 20231213 394 22.08 20241114 0.81 N 000890 500 695 억 2240655 N N 0 N 00 N