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
001680/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
20241210,160123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19920,860,2,4.51,3109580230,157913,97.30,19100,19960,19100,24750,13350,19060,19691.66,18.77,0,8360,19940,19500,19260,18820,18580,19380,18700,346,5690,1000,14480,10,1,34648025,6902,10.70,0.54,12,0.46,1862.00,36679.00,30900,20240617,-35.53,18160,20240119,9.69,30900,-35.53,20240617,18160,9.69,20240119,30900,-35.53,20240617,18160,9.69,20240119,0.44,N,001680,1000,346 억,,6504844,N,N,24,N,00,N
20241210,150123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19910,850,2,4.46,2931684300,148975,91.79,19100,19960,19100,24750,13350,19060,19679.04,18.77,0,6125,19940,19500,19260,18820,18580,19380,18700,346,5690,1000,14480,10,1,34648025,6898,10.69,0.54,12,0.43,1862.00,36679.00,30900,20240617,-35.57,18160,20240119,9.64,30900,-35.57,20240617,18160,9.64,20240119,30900,-35.57,20240617,18160,9.64,20240119,0.44,N,001680,1000,346 억,,6504844,N,N,1634,N,00,N
20241210,140123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19760,700,2,3.67,2600250940,132310,81.52,19100,19930,19100,24750,13350,19060,19652.72,18.77,0,4666,19940,19500,19260,18820,18580,19380,18700,346,5690,1000,14480,10,1,34648025,6846,10.61,0.54,12,0.38,1862.00,36679.00,30900,20240617,-36.05,18160,20240119,8.81,30900,-36.05,20240617,18160,8.81,20240119,30900,-36.05,20240617,18160,8.81,20240119,0.44,N,001680,1000,346 억,,6504844,N,N,1634,N,00,N
20241210,130123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19670,610,2,3.20,2451733310,124785,76.89,19100,19930,19100,24750,13350,19060,19647.66,18.77,0,5852,19940,19500,19260,18820,18580,19380,18700,346,5690,1000,14480,10,1,34648025,6815,10.56,0.54,12,0.36,1862.00,36679.00,30900,20240617,-36.34,18160,20240119,8.31,30900,-36.34,20240617,18160,8.31,20240119,30900,-36.34,20240617,18160,8.31,20240119,0.44,N,001680,1000,346 억,,6504844,N,N,1634,N,00,N
20241210,120123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19840,780,2,4.09,1751748280,89358,55.06,19100,19870,19100,24750,13350,19060,19603.71,18.77,0,7235,19940,19500,19260,18820,18580,19380,18700,346,5690,1000,14480,10,1,34648025,6874,10.66,0.54,12,0.26,1862.00,36679.00,30900,20240617,-35.79,18160,20240119,9.25,30900,-35.79,20240617,18160,9.25,20240119,30900,-35.79,20240617,18160,9.25,20240119,0.44,N,001680,1000,346 억,,6504844,N,N,1634,N,00,N
20241210,110123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19440,380,2,1.99,1077688550,55169,33.99,19100,19660,19100,24750,13350,19060,19534.31,18.77,0,8273,19940,19500,19260,18820,18580,19380,18700,346,5690,1000,14480,10,1,34648025,6736,10.44,0.53,12,0.16,1862.00,36679.00,30900,20240617,-37.09,18160,20240119,7.05,30900,-37.09,20240617,18160,7.05,20240119,30900,-37.09,20240617,18160,7.05,20240119,0.44,N,001680,1000,346 억,,6504844,N,N,1634,N,00,N
20241210,100123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19610,550,2,2.89,647690760,33127,20.41,19100,19660,19100,24750,13350,19060,19551.75,18.77,0,15279,19940,19500,19260,18820,18580,19380,18700,346,5690,1000,14480,10,1,34648025,6794,10.53,0.53,12,0.10,1862.00,36679.00,30900,20240617,-36.54,18160,20240119,7.98,30900,-36.54,20240617,18160,7.98,20240119,30900,-36.54,20240617,18160,7.98,20240119,0.44,N,001680,1000,346 억,,6504844,N,N,1634,N,00,N
20241210,090124,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19280,220,2,1.15,29547470,1543,0.95,19100,19280,19100,24750,13350,19060,19149.36,18.77,0,1200,19940,19500,19260,18820,18580,19380,18700,346,5690,1000,14480,10,1,34648025,6680,10.35,0.53,12,0.00,1862.00,36679.00,30900,20240617,-37.61,18160,20240119,6.17,30900,-37.61,20240617,18160,6.17,20240119,30900,-37.61,20240617,18160,6.17,20240119,0.44,N,001680,1000,346 억,,6504844,N,N,1634,N,00,N
20241209,160122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19060,-830,5,-4.17,3119644430,161668,70.15,19700,19700,19020,25850,13930,19890,19296.80,18.84,0,-20442,20630,20260,20030,19660,19430,20145,19545,346,5960,1000,15110,10,1,34648025,6604,10.24,0.52,12,0.47,1862.00,36679.00,30900,20240617,-38.32,18160,20240119,4.96,30900,-38.32,20240617,18160,4.96,20240119,30900,-38.32,20240617,18160,4.96,20240119,0.50,N,001680,1000,346 억,,6528558,N,N,1634,N,00,N
20241209,150123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19100,-790,5,-3.97,2883325240,149276,64.78,19700,19700,19020,25850,13930,19890,19315.40,18.84,0,-16056,20630,20260,20030,19660,19430,20145,19545,346,5960,1000,15110,10,1,34648025,6618,10.26,0.52,12,0.43,1862.00,36679.00,30900,20240617,-38.19,18160,20240119,5.18,30900,-38.19,20240617,18160,5.18,20240119,30900,-38.19,20240617,18160,5.18,20240119,0.50,N,001680,1000,346 억,,6528558,N,N,54,N,00,N
20241209,140123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19180,-710,5,-3.57,2642802950,136697,59.32,19700,19700,19020,25850,13930,19890,19333.29,18.84,0,-13253,20630,20260,20030,19660,19430,20145,19545,346,5960,1000,15110,10,1,34648025,6645,10.30,0.52,12,0.39,1862.00,36679.00,30900,20240617,-37.93,18160,20240119,5.62,30900,-37.93,20240617,18160,5.62,20240119,30900,-37.93,20240617,18160,5.62,20240119,0.50,N,001680,1000,346 억,,6528558,N,N,54,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 160123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19920 860 2 4.51 3109580230 157913 97.30 19100 19960 19100 24750 13350 19060 19691.66 18.77 0 8360 19940 19500 19260 18820 18580 19380 18700 346 5690 1000 14480 10 1 34648025 6902 10.70 0.54 12 0.46 1862.00 36679.00 30900 20240617 -35.53 18160 20240119 9.69 30900 -35.53 20240617 18160 9.69 20240119 30900 -35.53 20240617 18160 9.69 20240119 0.44 N 001680 1000 346 억 6504844 N N 24 N 00 N
3 20241210 150123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19910 850 2 4.46 2931684300 148975 91.79 19100 19960 19100 24750 13350 19060 19679.04 18.77 0 6125 19940 19500 19260 18820 18580 19380 18700 346 5690 1000 14480 10 1 34648025 6898 10.69 0.54 12 0.43 1862.00 36679.00 30900 20240617 -35.57 18160 20240119 9.64 30900 -35.57 20240617 18160 9.64 20240119 30900 -35.57 20240617 18160 9.64 20240119 0.44 N 001680 1000 346 억 6504844 N N 1634 N 00 N
4 20241210 140123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19760 700 2 3.67 2600250940 132310 81.52 19100 19930 19100 24750 13350 19060 19652.72 18.77 0 4666 19940 19500 19260 18820 18580 19380 18700 346 5690 1000 14480 10 1 34648025 6846 10.61 0.54 12 0.38 1862.00 36679.00 30900 20240617 -36.05 18160 20240119 8.81 30900 -36.05 20240617 18160 8.81 20240119 30900 -36.05 20240617 18160 8.81 20240119 0.44 N 001680 1000 346 억 6504844 N N 1634 N 00 N
5 20241210 130123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19670 610 2 3.20 2451733310 124785 76.89 19100 19930 19100 24750 13350 19060 19647.66 18.77 0 5852 19940 19500 19260 18820 18580 19380 18700 346 5690 1000 14480 10 1 34648025 6815 10.56 0.54 12 0.36 1862.00 36679.00 30900 20240617 -36.34 18160 20240119 8.31 30900 -36.34 20240617 18160 8.31 20240119 30900 -36.34 20240617 18160 8.31 20240119 0.44 N 001680 1000 346 억 6504844 N N 1634 N 00 N
6 20241210 120123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19840 780 2 4.09 1751748280 89358 55.06 19100 19870 19100 24750 13350 19060 19603.71 18.77 0 7235 19940 19500 19260 18820 18580 19380 18700 346 5690 1000 14480 10 1 34648025 6874 10.66 0.54 12 0.26 1862.00 36679.00 30900 20240617 -35.79 18160 20240119 9.25 30900 -35.79 20240617 18160 9.25 20240119 30900 -35.79 20240617 18160 9.25 20240119 0.44 N 001680 1000 346 억 6504844 N N 1634 N 00 N
7 20241210 110123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19440 380 2 1.99 1077688550 55169 33.99 19100 19660 19100 24750 13350 19060 19534.31 18.77 0 8273 19940 19500 19260 18820 18580 19380 18700 346 5690 1000 14480 10 1 34648025 6736 10.44 0.53 12 0.16 1862.00 36679.00 30900 20240617 -37.09 18160 20240119 7.05 30900 -37.09 20240617 18160 7.05 20240119 30900 -37.09 20240617 18160 7.05 20240119 0.44 N 001680 1000 346 억 6504844 N N 1634 N 00 N
8 20241210 100123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19610 550 2 2.89 647690760 33127 20.41 19100 19660 19100 24750 13350 19060 19551.75 18.77 0 15279 19940 19500 19260 18820 18580 19380 18700 346 5690 1000 14480 10 1 34648025 6794 10.53 0.53 12 0.10 1862.00 36679.00 30900 20240617 -36.54 18160 20240119 7.98 30900 -36.54 20240617 18160 7.98 20240119 30900 -36.54 20240617 18160 7.98 20240119 0.44 N 001680 1000 346 억 6504844 N N 1634 N 00 N
9 20241210 090124 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19280 220 2 1.15 29547470 1543 0.95 19100 19280 19100 24750 13350 19060 19149.36 18.77 0 1200 19940 19500 19260 18820 18580 19380 18700 346 5690 1000 14480 10 1 34648025 6680 10.35 0.53 12 0.00 1862.00 36679.00 30900 20240617 -37.61 18160 20240119 6.17 30900 -37.61 20240617 18160 6.17 20240119 30900 -37.61 20240617 18160 6.17 20240119 0.44 N 001680 1000 346 억 6504844 N N 1634 N 00 N
10 20241209 160122 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19060 -830 5 -4.17 3119644430 161668 70.15 19700 19700 19020 25850 13930 19890 19296.80 18.84 0 -20442 20630 20260 20030 19660 19430 20145 19545 346 5960 1000 15110 10 1 34648025 6604 10.24 0.52 12 0.47 1862.00 36679.00 30900 20240617 -38.32 18160 20240119 4.96 30900 -38.32 20240617 18160 4.96 20240119 30900 -38.32 20240617 18160 4.96 20240119 0.50 N 001680 1000 346 억 6528558 N N 1634 N 00 N
11 20241209 150123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19100 -790 5 -3.97 2883325240 149276 64.78 19700 19700 19020 25850 13930 19890 19315.40 18.84 0 -16056 20630 20260 20030 19660 19430 20145 19545 346 5960 1000 15110 10 1 34648025 6618 10.26 0.52 12 0.43 1862.00 36679.00 30900 20240617 -38.19 18160 20240119 5.18 30900 -38.19 20240617 18160 5.18 20240119 30900 -38.19 20240617 18160 5.18 20240119 0.50 N 001680 1000 346 억 6528558 N N 54 N 00 N
12 20241209 140123 55 60.00 KOSPI200 음식료품 N N N Y 60 N 19180 -710 5 -3.57 2642802950 136697 59.32 19700 19700 19020 25850 13930 19890 19333.29 18.84 0 -13253 20630 20260 20030 19660 19430 20145 19545 346 5960 1000 15110 10 1 34648025 6645 10.30 0.52 12 0.39 1862.00 36679.00 30900 20240617 -37.93 18160 20240119 5.62 30900 -37.93 20240617 18160 5.62 20240119 30900 -37.93 20240617 18160 5.62 20240119 0.50 N 001680 1000 346 억 6528558 N N 54 N 00 N