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
001790/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
20241210,160125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2630,110,2,4.37,474200915,181383,45.00,2515,2660,2515,3275,1765,2520,2614.35,1.72,0,79750,2753,2636,2573,2456,2393,2605,2425,448,755,500,1810,5,1,89696580,2359,7.76,0.46,12,0.20,339.00,5764.00,3775,20231211,-30.33,2510,20241209,4.78,3570,-26.33,20240617,2510,4.78,20241209,3775,-30.33,20231211,2510,4.78,20241209,1.64,N,001790,500,448 억,,1540481,N,N,3980,N,00,N
20241210,150124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2635,115,2,4.56,461589820,176591,43.81,2515,2660,2515,3275,1765,2520,2613.89,1.72,0,78471,2753,2636,2573,2456,2393,2605,2425,448,755,500,1810,5,1,89696580,2364,7.77,0.46,12,0.20,339.00,5764.00,3775,20231211,-30.20,2510,20241209,4.98,3570,-26.19,20240617,2510,4.98,20241209,3775,-30.20,20231211,2510,4.98,20241209,1.64,N,001790,500,448 억,,1540481,N,N,3980,N,00,N
20241210,140125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2625,105,2,4.17,417891875,159972,39.69,2515,2660,2515,3275,1765,2520,2612.28,1.72,0,71351,2753,2636,2573,2456,2393,2605,2425,448,755,500,1810,5,1,89696580,2355,7.74,0.46,12,0.18,339.00,5764.00,3775,20231211,-30.46,2510,20241209,4.58,3570,-26.47,20240617,2510,4.58,20241209,3775,-30.46,20231211,2510,4.58,20241209,1.64,N,001790,500,448 억,,1540481,N,N,3980,N,00,N
20241210,130124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2620,100,2,3.97,360931305,138213,34.29,2515,2660,2515,3275,1765,2520,2611.41,1.72,0,65290,2753,2636,2573,2456,2393,2605,2425,448,755,500,1810,5,1,89696580,2350,7.73,0.45,12,0.15,339.00,5764.00,3775,20231211,-30.60,2510,20241209,4.38,3570,-26.61,20240617,2510,4.38,20241209,3775,-30.60,20231211,2510,4.38,20241209,1.64,N,001790,500,448 억,,1540481,N,N,3980,N,00,N
20241210,120124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2610,90,2,3.57,332377915,127284,31.58,2515,2660,2515,3275,1765,2520,2611.31,1.72,0,65001,2753,2636,2573,2456,2393,2605,2425,448,755,500,1810,5,1,89696580,2341,7.70,0.45,12,0.14,339.00,5764.00,3775,20231211,-30.86,2510,20241209,3.98,3570,-26.89,20240617,2510,3.98,20241209,3775,-30.86,20231211,2510,3.98,20241209,1.64,N,001790,500,448 억,,1540481,N,N,3980,N,00,N
20241210,110124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2630,110,2,4.37,248373460,95152,23.61,2515,2660,2515,3275,1765,2520,2610.28,1.72,0,41707,2753,2636,2573,2456,2393,2605,2425,448,755,500,1810,5,1,89696580,2359,7.76,0.46,12,0.11,339.00,5764.00,3775,20231211,-30.33,2510,20241209,4.78,3570,-26.33,20240617,2510,4.78,20241209,3775,-30.33,20231211,2510,4.78,20241209,1.64,N,001790,500,448 억,,1540481,N,N,3980,N,00,N
20241210,100124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2640,120,2,4.76,183133340,70458,17.48,2515,2645,2515,3275,1765,2520,2599.19,1.72,0,42548,2753,2636,2573,2456,2393,2605,2425,448,755,500,1810,5,1,89696580,2368,7.79,0.46,12,0.08,339.00,5764.00,3775,20231211,-30.07,2510,20241209,5.18,3570,-26.05,20240617,2510,5.18,20241209,3775,-30.07,20231211,2510,5.18,20241209,1.64,N,001790,500,448 억,,1540481,N,N,3980,N,00,N
20241210,090125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2560,40,2,1.59,8231475,3256,0.81,2515,2560,2515,3275,1765,2520,2528.10,1.72,0,1083,2753,2636,2573,2456,2393,2605,2425,448,755,500,1810,5,1,89696580,2296,7.55,0.44,12,0.00,339.00,5764.00,3775,20231211,-32.19,2510,20241209,1.99,3570,-28.29,20240617,2510,1.99,20241209,3775,-32.19,20231211,2510,1.99,20241209,1.64,N,001790,500,448 억,,1540481,N,N,3980,N,00,N
20241209,160124,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,2520,-190,5,-7.01,1039236460,401941,220.03,2630,2690,2510,3520,1900,2710,2585.65,1.72,0,3407,2796,2752,2686,2642,2576,2775,2665,448,810,500,1950,5,1,89696580,2260,7.43,0.44,12,0.45,339.00,5764.00,3775,20231211,-33.25,2510,20241209,0.40,3570,-29.41,20240617,2510,0.40,20241209,3775,-33.25,20231211,2510,0.40,20241209,1.65,N,001790,500,448 억,,1539832,N,N,3980,N,00,N
20241209,150124,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,2530,-180,5,-6.64,968813655,374050,204.76,2630,2690,2520,3520,1900,2710,2590.06,1.72,0,-2547,2796,2752,2686,2642,2576,2775,2665,448,810,500,1950,5,1,89696580,2269,7.46,0.44,12,0.42,339.00,5764.00,3775,20231211,-32.98,2520,20241209,0.40,3570,-29.13,20240617,2520,0.40,20241209,3775,-32.98,20231211,2520,0.40,20241209,1.65,N,001790,500,448 억,,1539832,N,N,388,N,00,N
20241209,140125,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,2570,-140,5,-5.17,729307675,279794,153.17,2630,2690,2560,3520,1900,2710,2606.59,1.72,0,-21962,2796,2752,2686,2642,2576,2775,2665,448,810,500,1950,5,1,89696580,2305,7.58,0.45,12,0.31,339.00,5764.00,3775,20231211,-31.92,2560,20241209,0.39,3570,-28.01,20240617,2560,0.39,20241209,3775,-31.92,20231211,2560,0.39,20241209,1.65,N,001790,500,448 억,,1539832,N,N,388,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 160125 55 60.00 KOSPI 음식료품 N N N Y 60 N 2630 110 2 4.37 474200915 181383 45.00 2515 2660 2515 3275 1765 2520 2614.35 1.72 0 79750 2753 2636 2573 2456 2393 2605 2425 448 755 500 1810 5 1 89696580 2359 7.76 0.46 12 0.20 339.00 5764.00 3775 20231211 -30.33 2510 20241209 4.78 3570 -26.33 20240617 2510 4.78 20241209 3775 -30.33 20231211 2510 4.78 20241209 1.64 N 001790 500 448 억 1540481 N N 3980 N 00 N
3 20241210 150124 55 60.00 KOSPI 음식료품 N N N Y 60 N 2635 115 2 4.56 461589820 176591 43.81 2515 2660 2515 3275 1765 2520 2613.89 1.72 0 78471 2753 2636 2573 2456 2393 2605 2425 448 755 500 1810 5 1 89696580 2364 7.77 0.46 12 0.20 339.00 5764.00 3775 20231211 -30.20 2510 20241209 4.98 3570 -26.19 20240617 2510 4.98 20241209 3775 -30.20 20231211 2510 4.98 20241209 1.64 N 001790 500 448 억 1540481 N N 3980 N 00 N
4 20241210 140125 55 60.00 KOSPI 음식료품 N N N Y 60 N 2625 105 2 4.17 417891875 159972 39.69 2515 2660 2515 3275 1765 2520 2612.28 1.72 0 71351 2753 2636 2573 2456 2393 2605 2425 448 755 500 1810 5 1 89696580 2355 7.74 0.46 12 0.18 339.00 5764.00 3775 20231211 -30.46 2510 20241209 4.58 3570 -26.47 20240617 2510 4.58 20241209 3775 -30.46 20231211 2510 4.58 20241209 1.64 N 001790 500 448 억 1540481 N N 3980 N 00 N
5 20241210 130124 55 60.00 KOSPI 음식료품 N N N Y 60 N 2620 100 2 3.97 360931305 138213 34.29 2515 2660 2515 3275 1765 2520 2611.41 1.72 0 65290 2753 2636 2573 2456 2393 2605 2425 448 755 500 1810 5 1 89696580 2350 7.73 0.45 12 0.15 339.00 5764.00 3775 20231211 -30.60 2510 20241209 4.38 3570 -26.61 20240617 2510 4.38 20241209 3775 -30.60 20231211 2510 4.38 20241209 1.64 N 001790 500 448 억 1540481 N N 3980 N 00 N
6 20241210 120124 55 60.00 KOSPI 음식료품 N N N Y 60 N 2610 90 2 3.57 332377915 127284 31.58 2515 2660 2515 3275 1765 2520 2611.31 1.72 0 65001 2753 2636 2573 2456 2393 2605 2425 448 755 500 1810 5 1 89696580 2341 7.70 0.45 12 0.14 339.00 5764.00 3775 20231211 -30.86 2510 20241209 3.98 3570 -26.89 20240617 2510 3.98 20241209 3775 -30.86 20231211 2510 3.98 20241209 1.64 N 001790 500 448 억 1540481 N N 3980 N 00 N
7 20241210 110124 55 60.00 KOSPI 음식료품 N N N Y 60 N 2630 110 2 4.37 248373460 95152 23.61 2515 2660 2515 3275 1765 2520 2610.28 1.72 0 41707 2753 2636 2573 2456 2393 2605 2425 448 755 500 1810 5 1 89696580 2359 7.76 0.46 12 0.11 339.00 5764.00 3775 20231211 -30.33 2510 20241209 4.78 3570 -26.33 20240617 2510 4.78 20241209 3775 -30.33 20231211 2510 4.78 20241209 1.64 N 001790 500 448 억 1540481 N N 3980 N 00 N
8 20241210 100124 55 60.00 KOSPI 음식료품 N N N Y 60 N 2640 120 2 4.76 183133340 70458 17.48 2515 2645 2515 3275 1765 2520 2599.19 1.72 0 42548 2753 2636 2573 2456 2393 2605 2425 448 755 500 1810 5 1 89696580 2368 7.79 0.46 12 0.08 339.00 5764.00 3775 20231211 -30.07 2510 20241209 5.18 3570 -26.05 20240617 2510 5.18 20241209 3775 -30.07 20231211 2510 5.18 20241209 1.64 N 001790 500 448 억 1540481 N N 3980 N 00 N
9 20241210 090125 55 60.00 KOSPI 음식료품 N N N Y 60 N 2560 40 2 1.59 8231475 3256 0.81 2515 2560 2515 3275 1765 2520 2528.10 1.72 0 1083 2753 2636 2573 2456 2393 2605 2425 448 755 500 1810 5 1 89696580 2296 7.55 0.44 12 0.00 339.00 5764.00 3775 20231211 -32.19 2510 20241209 1.99 3570 -28.29 20240617 2510 1.99 20241209 3775 -32.19 20231211 2510 1.99 20241209 1.64 N 001790 500 448 억 1540481 N N 3980 N 00 N
10 20241209 160124 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 2520 -190 5 -7.01 1039236460 401941 220.03 2630 2690 2510 3520 1900 2710 2585.65 1.72 0 3407 2796 2752 2686 2642 2576 2775 2665 448 810 500 1950 5 1 89696580 2260 7.43 0.44 12 0.45 339.00 5764.00 3775 20231211 -33.25 2510 20241209 0.40 3570 -29.41 20240617 2510 0.40 20241209 3775 -33.25 20231211 2510 0.40 20241209 1.65 N 001790 500 448 억 1539832 N N 3980 N 00 N
11 20241209 150124 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 2530 -180 5 -6.64 968813655 374050 204.76 2630 2690 2520 3520 1900 2710 2590.06 1.72 0 -2547 2796 2752 2686 2642 2576 2775 2665 448 810 500 1950 5 1 89696580 2269 7.46 0.44 12 0.42 339.00 5764.00 3775 20231211 -32.98 2520 20241209 0.40 3570 -29.13 20240617 2520 0.40 20241209 3775 -32.98 20231211 2520 0.40 20241209 1.65 N 001790 500 448 억 1539832 N N 388 N 00 N
12 20241209 140125 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 2570 -140 5 -5.17 729307675 279794 153.17 2630 2690 2560 3520 1900 2710 2606.59 1.72 0 -21962 2796 2752 2686 2642 2576 2775 2665 448 810 500 1950 5 1 89696580 2305 7.58 0.45 12 0.31 339.00 5764.00 3775 20231211 -31.92 2560 20241209 0.39 3570 -28.01 20240617 2560 0.39 20241209 3775 -31.92 20231211 2560 0.39 20241209 1.65 N 001790 500 448 억 1539832 N N 388 N 00 N