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
002140/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
20241210,160128,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2675,195,2,7.86,807992965,310263,58.76,2475,2680,2395,3220,1740,2480,2604.34,1.95,0,166513,2690,2585,2525,2420,2360,2555,2390,249,740,1000,1830,5,1,24939425,667,19.67,0.62,12,1.24,136.00,4309.00,4100,20240118,-34.76,2330,20240909,14.81,4100,-34.76,20240118,2330,14.81,20240909,4100,-34.76,20240118,2330,14.81,20240909,3.61,N,002140,1000,249 억,,486014,N,N,1,N,00,N
20241210,150127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2665,185,2,7.46,762235880,293130,55.51,2475,2680,2395,3220,1740,2480,2600.46,1.95,0,158083,2690,2585,2525,2420,2360,2555,2390,249,740,1000,1830,5,1,24939425,665,19.60,0.62,12,1.18,136.00,4309.00,4100,20240118,-35.00,2330,20240909,14.38,4100,-35.00,20240118,2330,14.38,20240909,4100,-35.00,20240118,2330,14.38,20240909,3.61,N,002140,1000,249 억,,486014,N,N,0,N,00,N
20241210,140127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2655,175,2,7.06,713760160,274928,52.07,2475,2675,2395,3220,1740,2480,2596.30,1.95,0,149077,2690,2585,2525,2420,2360,2555,2390,249,740,1000,1830,5,1,24939425,662,19.52,0.62,12,1.10,136.00,4309.00,4100,20240118,-35.24,2330,20240909,13.95,4100,-35.24,20240118,2330,13.95,20240909,4100,-35.24,20240118,2330,13.95,20240909,3.61,N,002140,1000,249 억,,486014,N,N,0,N,00,N
20241210,130127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2650,170,2,6.85,674279710,260004,49.24,2475,2675,2395,3220,1740,2480,2593.47,1.95,0,144142,2690,2585,2525,2420,2360,2555,2390,249,740,1000,1830,5,1,24939425,661,19.49,0.61,12,1.04,136.00,4309.00,4100,20240118,-35.37,2330,20240909,13.73,4100,-35.37,20240118,2330,13.73,20240909,4100,-35.37,20240118,2330,13.73,20240909,3.61,N,002140,1000,249 억,,486014,N,N,0,N,00,N
20241210,120127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2665,185,2,7.46,603457170,233201,44.16,2475,2675,2395,3220,1740,2480,2587.85,1.95,0,132269,2690,2585,2525,2420,2360,2555,2390,249,740,1000,1830,5,1,24939425,665,19.60,0.62,12,0.94,136.00,4309.00,4100,20240118,-35.00,2330,20240909,14.38,4100,-35.00,20240118,2330,14.38,20240909,4100,-35.00,20240118,2330,14.38,20240909,3.61,N,002140,1000,249 억,,486014,N,N,0,N,00,N
20241210,110127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2650,170,2,6.85,542039115,210088,39.79,2475,2655,2395,3220,1740,2480,2580.20,1.95,0,124823,2690,2585,2525,2420,2360,2555,2390,249,740,1000,1830,5,1,24939425,661,19.49,0.61,12,0.84,136.00,4309.00,4100,20240118,-35.37,2330,20240909,13.73,4100,-35.37,20240118,2330,13.73,20240909,4100,-35.37,20240118,2330,13.73,20240909,3.61,N,002140,1000,249 억,,486014,N,N,0,N,00,N
20241210,100127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2630,150,2,6.05,442057535,172257,32.62,2475,2640,2395,3220,1740,2480,2566.42,1.95,0,104849,2690,2585,2525,2420,2360,2555,2390,249,740,1000,1830,5,1,24939425,656,19.34,0.61,12,0.69,136.00,4309.00,4100,20240118,-35.85,2330,20240909,12.88,4100,-35.85,20240118,2330,12.88,20240909,4100,-35.85,20240118,2330,12.88,20240909,3.61,N,002140,1000,249 억,,486014,N,N,0,N,00,N
20241210,090128,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2510,30,2,1.21,59660615,24227,4.59,2475,2515,2395,3220,1740,2480,2462.35,1.95,0,9686,2690,2585,2525,2420,2360,2555,2390,249,740,1000,1830,5,1,24939425,626,18.46,0.58,12,0.10,136.00,4309.00,4100,20240118,-38.78,2330,20240909,7.73,4100,-38.78,20240118,2330,7.73,20240909,4100,-38.78,20240118,2330,7.73,20240909,3.61,N,002140,1000,249 억,,486014,N,N,0,N,00,N
20241209,160126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2480,-190,5,-7.12,1294576975,514117,102.05,2625,2630,2465,3470,1870,2670,2518.15,1.85,0,23799,2883,2776,2688,2581,2493,2830,2635,249,800,1000,1970,5,1,24939425,618,18.24,0.58,12,2.06,136.00,4309.00,4100,20240118,-39.51,2330,20240909,6.44,4100,-39.51,20240118,2330,6.44,20240909,4100,-39.51,20240118,2330,6.44,20240909,3.67,N,002140,1000,249 억,,460164,N,N,0,N,00,N
20241209,150127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2485,-185,5,-6.93,1198251375,475316,94.34,2625,2630,2465,3470,1870,2670,2520.95,1.85,0,6820,2883,2776,2688,2581,2493,2830,2635,249,800,1000,1970,5,1,24939425,620,18.27,0.58,12,1.91,136.00,4309.00,4100,20240118,-39.39,2330,20240909,6.65,4100,-39.39,20240118,2330,6.65,20240909,4100,-39.39,20240118,2330,6.65,20240909,3.67,N,002140,1000,249 억,,460164,N,N,0,N,00,N
20241209,140127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2490,-180,5,-6.74,1100685230,436099,86.56,2625,2630,2465,3470,1870,2670,2523.93,1.85,0,-8867,2883,2776,2688,2581,2493,2830,2635,249,800,1000,1970,5,1,24939425,621,18.31,0.58,12,1.75,136.00,4309.00,4100,20240118,-39.27,2330,20240909,6.87,4100,-39.27,20240118,2330,6.87,20240909,4100,-39.27,20240118,2330,6.87,20240909,3.67,N,002140,1000,249 억,,460164,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 160128 57 100.00 KOSPI 음식료품 N N N N N 2675 195 2 7.86 807992965 310263 58.76 2475 2680 2395 3220 1740 2480 2604.34 1.95 0 166513 2690 2585 2525 2420 2360 2555 2390 249 740 1000 1830 5 1 24939425 667 19.67 0.62 12 1.24 136.00 4309.00 4100 20240118 -34.76 2330 20240909 14.81 4100 -34.76 20240118 2330 14.81 20240909 4100 -34.76 20240118 2330 14.81 20240909 3.61 N 002140 1000 249 억 486014 N N 1 N 00 N
3 20241210 150127 57 100.00 KOSPI 음식료품 N N N N N 2665 185 2 7.46 762235880 293130 55.51 2475 2680 2395 3220 1740 2480 2600.46 1.95 0 158083 2690 2585 2525 2420 2360 2555 2390 249 740 1000 1830 5 1 24939425 665 19.60 0.62 12 1.18 136.00 4309.00 4100 20240118 -35.00 2330 20240909 14.38 4100 -35.00 20240118 2330 14.38 20240909 4100 -35.00 20240118 2330 14.38 20240909 3.61 N 002140 1000 249 억 486014 N N 0 N 00 N
4 20241210 140127 57 100.00 KOSPI 음식료품 N N N N N 2655 175 2 7.06 713760160 274928 52.07 2475 2675 2395 3220 1740 2480 2596.30 1.95 0 149077 2690 2585 2525 2420 2360 2555 2390 249 740 1000 1830 5 1 24939425 662 19.52 0.62 12 1.10 136.00 4309.00 4100 20240118 -35.24 2330 20240909 13.95 4100 -35.24 20240118 2330 13.95 20240909 4100 -35.24 20240118 2330 13.95 20240909 3.61 N 002140 1000 249 억 486014 N N 0 N 00 N
5 20241210 130127 57 100.00 KOSPI 음식료품 N N N N N 2650 170 2 6.85 674279710 260004 49.24 2475 2675 2395 3220 1740 2480 2593.47 1.95 0 144142 2690 2585 2525 2420 2360 2555 2390 249 740 1000 1830 5 1 24939425 661 19.49 0.61 12 1.04 136.00 4309.00 4100 20240118 -35.37 2330 20240909 13.73 4100 -35.37 20240118 2330 13.73 20240909 4100 -35.37 20240118 2330 13.73 20240909 3.61 N 002140 1000 249 억 486014 N N 0 N 00 N
6 20241210 120127 57 100.00 KOSPI 음식료품 N N N N N 2665 185 2 7.46 603457170 233201 44.16 2475 2675 2395 3220 1740 2480 2587.85 1.95 0 132269 2690 2585 2525 2420 2360 2555 2390 249 740 1000 1830 5 1 24939425 665 19.60 0.62 12 0.94 136.00 4309.00 4100 20240118 -35.00 2330 20240909 14.38 4100 -35.00 20240118 2330 14.38 20240909 4100 -35.00 20240118 2330 14.38 20240909 3.61 N 002140 1000 249 억 486014 N N 0 N 00 N
7 20241210 110127 57 100.00 KOSPI 음식료품 N N N N N 2650 170 2 6.85 542039115 210088 39.79 2475 2655 2395 3220 1740 2480 2580.20 1.95 0 124823 2690 2585 2525 2420 2360 2555 2390 249 740 1000 1830 5 1 24939425 661 19.49 0.61 12 0.84 136.00 4309.00 4100 20240118 -35.37 2330 20240909 13.73 4100 -35.37 20240118 2330 13.73 20240909 4100 -35.37 20240118 2330 13.73 20240909 3.61 N 002140 1000 249 억 486014 N N 0 N 00 N
8 20241210 100127 57 100.00 KOSPI 음식료품 N N N N N 2630 150 2 6.05 442057535 172257 32.62 2475 2640 2395 3220 1740 2480 2566.42 1.95 0 104849 2690 2585 2525 2420 2360 2555 2390 249 740 1000 1830 5 1 24939425 656 19.34 0.61 12 0.69 136.00 4309.00 4100 20240118 -35.85 2330 20240909 12.88 4100 -35.85 20240118 2330 12.88 20240909 4100 -35.85 20240118 2330 12.88 20240909 3.61 N 002140 1000 249 억 486014 N N 0 N 00 N
9 20241210 090128 57 100.00 KOSPI 음식료품 N N N N N 2510 30 2 1.21 59660615 24227 4.59 2475 2515 2395 3220 1740 2480 2462.35 1.95 0 9686 2690 2585 2525 2420 2360 2555 2390 249 740 1000 1830 5 1 24939425 626 18.46 0.58 12 0.10 136.00 4309.00 4100 20240118 -38.78 2330 20240909 7.73 4100 -38.78 20240118 2330 7.73 20240909 4100 -38.78 20240118 2330 7.73 20240909 3.61 N 002140 1000 249 억 486014 N N 0 N 00 N
10 20241209 160126 57 100.00 KOSPI 음식료품 N N N N N 2480 -190 5 -7.12 1294576975 514117 102.05 2625 2630 2465 3470 1870 2670 2518.15 1.85 0 23799 2883 2776 2688 2581 2493 2830 2635 249 800 1000 1970 5 1 24939425 618 18.24 0.58 12 2.06 136.00 4309.00 4100 20240118 -39.51 2330 20240909 6.44 4100 -39.51 20240118 2330 6.44 20240909 4100 -39.51 20240118 2330 6.44 20240909 3.67 N 002140 1000 249 억 460164 N N 0 N 00 N
11 20241209 150127 57 100.00 KOSPI 음식료품 N N N N N 2485 -185 5 -6.93 1198251375 475316 94.34 2625 2630 2465 3470 1870 2670 2520.95 1.85 0 6820 2883 2776 2688 2581 2493 2830 2635 249 800 1000 1970 5 1 24939425 620 18.27 0.58 12 1.91 136.00 4309.00 4100 20240118 -39.39 2330 20240909 6.65 4100 -39.39 20240118 2330 6.65 20240909 4100 -39.39 20240118 2330 6.65 20240909 3.67 N 002140 1000 249 억 460164 N N 0 N 00 N
12 20241209 140127 57 100.00 KOSPI 음식료품 N N N N N 2490 -180 5 -6.74 1100685230 436099 86.56 2625 2630 2465 3470 1870 2670 2523.93 1.85 0 -8867 2883 2776 2688 2581 2493 2830 2635 249 800 1000 1970 5 1 24939425 621 18.31 0.58 12 1.75 136.00 4309.00 4100 20240118 -39.27 2330 20240909 6.87 4100 -39.27 20240118 2330 6.87 20240909 4100 -39.27 20240118 2330 6.87 20240909 3.67 N 002140 1000 249 억 460164 N N 0 N 00 N