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
001130/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
20241210,160115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,122700,1700,2,1.40,414893700,3391,92.93,121200,123100,121200,157300,84700,121000,122351.43,8.02,0,1175,126266,123632,122266,119632,118266,122950,118950,85,36300,5000,89540,100,1,1690000,2074,2.55,0.21,12,0.20,48048.00,589279.00,147800,20240617,-16.98,120500,20240124,1.83,147800,-16.98,20240617,120500,1.83,20240124,147800,-16.98,20240617,120500,1.83,20240124,0.42,N,001130,5000,84 억,,135468,N,N,0,N,00,N
20241210,150115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,123000,2000,2,1.65,412684100,3373,92.44,121200,123100,121200,157300,84700,121000,122349.27,8.02,0,1169,126266,123632,122266,119632,118266,122950,118950,85,36300,5000,89540,100,1,1690000,2079,2.56,0.21,12,0.20,48048.00,589279.00,147800,20240617,-16.78,120500,20240124,2.07,147800,-16.78,20240617,120500,2.07,20240124,147800,-16.78,20240617,120500,2.07,20240124,0.42,N,001130,5000,84 억,,135468,N,N,0,N,00,N
20241210,140115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,122600,1600,2,1.32,392561500,3209,87.94,121200,123100,121200,157300,84700,121000,122331.41,8.02,0,1133,126266,123632,122266,119632,118266,122950,118950,85,36300,5000,89540,100,1,1690000,2072,2.55,0.21,12,0.19,48048.00,589279.00,147800,20240617,-17.05,120500,20240124,1.74,147800,-17.05,20240617,120500,1.74,20240124,147800,-17.05,20240617,120500,1.74,20240124,0.42,N,001130,5000,84 억,,135468,N,N,0,N,00,N
20241210,130115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,122600,1600,2,1.32,263474000,2153,59.00,121200,123100,121200,157300,84700,121000,122375.29,8.02,0,636,126266,123632,122266,119632,118266,122950,118950,85,36300,5000,89540,100,1,1690000,2072,2.55,0.21,12,0.13,48048.00,589279.00,147800,20240617,-17.05,120500,20240124,1.74,147800,-17.05,20240617,120500,1.74,20240124,147800,-17.05,20240617,120500,1.74,20240124,0.42,N,001130,5000,84 억,,135468,N,N,0,N,00,N
20241210,120115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,122700,1700,2,1.40,231165700,1889,51.77,121200,123100,121200,157300,84700,121000,122374.64,8.02,0,604,126266,123632,122266,119632,118266,122950,118950,85,36300,5000,89540,100,1,1690000,2074,2.55,0.21,12,0.11,48048.00,589279.00,147800,20240617,-16.98,120500,20240124,1.83,147800,-16.98,20240617,120500,1.83,20240124,147800,-16.98,20240617,120500,1.83,20240124,0.42,N,001130,5000,84 억,,135468,N,N,0,N,00,N
20241210,110115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,122400,1400,2,1.16,200262000,1637,44.86,121200,123100,121200,157300,84700,121000,122334.76,8.02,0,481,126266,123632,122266,119632,118266,122950,118950,85,36300,5000,89540,100,1,1690000,2069,2.55,0.21,12,0.10,48048.00,589279.00,147800,20240617,-17.19,120500,20240124,1.58,147800,-17.19,20240617,120500,1.58,20240124,147800,-17.19,20240617,120500,1.58,20240124,0.42,N,001130,5000,84 억,,135468,N,N,0,N,00,N
20241210,100115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,122400,1400,2,1.16,36185900,297,8.14,121200,122500,121200,157300,84700,121000,121838.05,8.02,0,149,126266,123632,122266,119632,118266,122950,118950,85,36300,5000,89540,100,1,1690000,2069,2.55,0.21,12,0.02,48048.00,589279.00,147800,20240617,-17.19,120500,20240124,1.58,147800,-17.19,20240617,120500,1.58,20240124,147800,-17.19,20240617,120500,1.58,20240124,0.42,N,001130,5000,84 억,,135468,N,N,0,N,00,N
20241210,090116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,121400,400,2,0.33,2545800,21,0.58,121200,121400,121200,157300,84700,121000,121228.57,8.02,0,6,126266,123632,122266,119632,118266,122950,118950,85,36300,5000,89540,100,1,1690000,2052,2.53,0.21,12,0.00,48048.00,589279.00,147800,20240617,-17.86,120500,20240124,0.75,147800,-17.86,20240617,120500,0.75,20240124,147800,-17.86,20240617,120500,0.75,20240124,0.42,N,001130,5000,84 억,,135468,N,N,0,N,00,N
20241209,160114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,121000,-3900,5,-3.12,446849000,3649,98.09,124000,124900,120900,162300,87500,124900,122465.97,8.05,0,228,127633,126266,124833,123466,122033,125550,122750,85,37400,5000,92420,100,1,1690000,2045,2.52,0.21,12,0.22,48048.00,589279.00,147800,20240617,-18.13,120500,20240124,0.41,147800,-18.13,20240617,120500,0.41,20240124,147800,-18.13,20240617,120500,0.41,20240124,0.42,N,001130,5000,84 억,,136084,N,N,0,N,00,N
20241209,150115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,121000,-3900,5,-3.12,388036200,3163,85.03,124000,124900,121000,162300,87500,124900,122679.80,8.05,0,142,127633,126266,124833,123466,122033,125550,122750,85,37400,5000,92420,100,1,1690000,2045,2.52,0.21,12,0.19,48048.00,589279.00,147800,20240617,-18.13,120500,20240124,0.41,147800,-18.13,20240617,120500,0.41,20240124,147800,-18.13,20240617,120500,0.41,20240124,0.42,N,001130,5000,84 억,,136084,N,N,0,N,00,N
20241209,140115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,121800,-3100,5,-2.48,310661900,2526,67.90,124000,124900,121600,162300,87500,124900,122985.71,8.05,0,115,127633,126266,124833,123466,122033,125550,122750,85,37400,5000,92420,100,1,1690000,2058,2.53,0.21,12,0.15,48048.00,589279.00,147800,20240617,-17.59,120500,20240124,1.08,147800,-17.59,20240617,120500,1.08,20240124,147800,-17.59,20240617,120500,1.08,20240124,0.42,N,001130,5000,84 억,,136084,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 160115 57 100.00 KOSPI 음식료품 N N N N N 122700 1700 2 1.40 414893700 3391 92.93 121200 123100 121200 157300 84700 121000 122351.43 8.02 0 1175 126266 123632 122266 119632 118266 122950 118950 85 36300 5000 89540 100 1 1690000 2074 2.55 0.21 12 0.20 48048.00 589279.00 147800 20240617 -16.98 120500 20240124 1.83 147800 -16.98 20240617 120500 1.83 20240124 147800 -16.98 20240617 120500 1.83 20240124 0.42 N 001130 5000 84 억 135468 N N 0 N 00 N
3 20241210 150115 57 100.00 KOSPI 음식료품 N N N N N 123000 2000 2 1.65 412684100 3373 92.44 121200 123100 121200 157300 84700 121000 122349.27 8.02 0 1169 126266 123632 122266 119632 118266 122950 118950 85 36300 5000 89540 100 1 1690000 2079 2.56 0.21 12 0.20 48048.00 589279.00 147800 20240617 -16.78 120500 20240124 2.07 147800 -16.78 20240617 120500 2.07 20240124 147800 -16.78 20240617 120500 2.07 20240124 0.42 N 001130 5000 84 억 135468 N N 0 N 00 N
4 20241210 140115 57 100.00 KOSPI 음식료품 N N N N N 122600 1600 2 1.32 392561500 3209 87.94 121200 123100 121200 157300 84700 121000 122331.41 8.02 0 1133 126266 123632 122266 119632 118266 122950 118950 85 36300 5000 89540 100 1 1690000 2072 2.55 0.21 12 0.19 48048.00 589279.00 147800 20240617 -17.05 120500 20240124 1.74 147800 -17.05 20240617 120500 1.74 20240124 147800 -17.05 20240617 120500 1.74 20240124 0.42 N 001130 5000 84 억 135468 N N 0 N 00 N
5 20241210 130115 57 100.00 KOSPI 음식료품 N N N N N 122600 1600 2 1.32 263474000 2153 59.00 121200 123100 121200 157300 84700 121000 122375.29 8.02 0 636 126266 123632 122266 119632 118266 122950 118950 85 36300 5000 89540 100 1 1690000 2072 2.55 0.21 12 0.13 48048.00 589279.00 147800 20240617 -17.05 120500 20240124 1.74 147800 -17.05 20240617 120500 1.74 20240124 147800 -17.05 20240617 120500 1.74 20240124 0.42 N 001130 5000 84 억 135468 N N 0 N 00 N
6 20241210 120115 57 100.00 KOSPI 음식료품 N N N N N 122700 1700 2 1.40 231165700 1889 51.77 121200 123100 121200 157300 84700 121000 122374.64 8.02 0 604 126266 123632 122266 119632 118266 122950 118950 85 36300 5000 89540 100 1 1690000 2074 2.55 0.21 12 0.11 48048.00 589279.00 147800 20240617 -16.98 120500 20240124 1.83 147800 -16.98 20240617 120500 1.83 20240124 147800 -16.98 20240617 120500 1.83 20240124 0.42 N 001130 5000 84 억 135468 N N 0 N 00 N
7 20241210 110115 57 100.00 KOSPI 음식료품 N N N N N 122400 1400 2 1.16 200262000 1637 44.86 121200 123100 121200 157300 84700 121000 122334.76 8.02 0 481 126266 123632 122266 119632 118266 122950 118950 85 36300 5000 89540 100 1 1690000 2069 2.55 0.21 12 0.10 48048.00 589279.00 147800 20240617 -17.19 120500 20240124 1.58 147800 -17.19 20240617 120500 1.58 20240124 147800 -17.19 20240617 120500 1.58 20240124 0.42 N 001130 5000 84 억 135468 N N 0 N 00 N
8 20241210 100115 57 100.00 KOSPI 음식료품 N N N N N 122400 1400 2 1.16 36185900 297 8.14 121200 122500 121200 157300 84700 121000 121838.05 8.02 0 149 126266 123632 122266 119632 118266 122950 118950 85 36300 5000 89540 100 1 1690000 2069 2.55 0.21 12 0.02 48048.00 589279.00 147800 20240617 -17.19 120500 20240124 1.58 147800 -17.19 20240617 120500 1.58 20240124 147800 -17.19 20240617 120500 1.58 20240124 0.42 N 001130 5000 84 억 135468 N N 0 N 00 N
9 20241210 090116 57 100.00 KOSPI 음식료품 N N N N N 121400 400 2 0.33 2545800 21 0.58 121200 121400 121200 157300 84700 121000 121228.57 8.02 0 6 126266 123632 122266 119632 118266 122950 118950 85 36300 5000 89540 100 1 1690000 2052 2.53 0.21 12 0.00 48048.00 589279.00 147800 20240617 -17.86 120500 20240124 0.75 147800 -17.86 20240617 120500 0.75 20240124 147800 -17.86 20240617 120500 0.75 20240124 0.42 N 001130 5000 84 억 135468 N N 0 N 00 N
10 20241209 160114 57 100.00 KOSPI 음식료품 N N N N N 121000 -3900 5 -3.12 446849000 3649 98.09 124000 124900 120900 162300 87500 124900 122465.97 8.05 0 228 127633 126266 124833 123466 122033 125550 122750 85 37400 5000 92420 100 1 1690000 2045 2.52 0.21 12 0.22 48048.00 589279.00 147800 20240617 -18.13 120500 20240124 0.41 147800 -18.13 20240617 120500 0.41 20240124 147800 -18.13 20240617 120500 0.41 20240124 0.42 N 001130 5000 84 억 136084 N N 0 N 00 N
11 20241209 150115 57 100.00 KOSPI 음식료품 N N N N N 121000 -3900 5 -3.12 388036200 3163 85.03 124000 124900 121000 162300 87500 124900 122679.80 8.05 0 142 127633 126266 124833 123466 122033 125550 122750 85 37400 5000 92420 100 1 1690000 2045 2.52 0.21 12 0.19 48048.00 589279.00 147800 20240617 -18.13 120500 20240124 0.41 147800 -18.13 20240617 120500 0.41 20240124 147800 -18.13 20240617 120500 0.41 20240124 0.42 N 001130 5000 84 억 136084 N N 0 N 00 N
12 20241209 140115 57 100.00 KOSPI 음식료품 N N N N N 121800 -3100 5 -2.48 310661900 2526 67.90 124000 124900 121600 162300 87500 124900 122985.71 8.05 0 115 127633 126266 124833 123466 122033 125550 122750 85 37400 5000 92420 100 1 1690000 2058 2.53 0.21 12 0.15 48048.00 589279.00 147800 20240617 -17.59 120500 20240124 1.08 147800 -17.59 20240617 120500 1.08 20240124 147800 -17.59 20240617 120500 1.08 20240124 0.42 N 001130 5000 84 억 136084 N N 0 N 00 N