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
002600/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
20241210,160133,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172300,-400,5,-0.23,2749000,16,20.00,169400,172500,169400,224500,120900,172700,171812.50,0.00,0,0,179233,175966,171533,168266,163833,177600,169900,30,51800,5000,124340,100,1,600000,1034,291.05,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.64,162600,20241113,5.97,195000,-11.64,20241014,162600,5.97,20241113,195000,-11.64,20241014,162600,5.97,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20241210,150132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172400,-300,5,-0.17,1718600,10,12.50,169400,172500,169400,224500,120900,172700,171860.00,0.00,0,0,179233,175966,171533,168266,163833,177600,169900,30,51800,5000,124340,100,1,600000,1034,291.22,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.59,162600,20241113,6.03,195000,-11.59,20241014,162600,6.03,20241113,195000,-11.59,20241014,162600,6.03,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20241210,140132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172400,-300,5,-0.17,1718600,10,12.50,169400,172500,169400,224500,120900,172700,171860.00,0.00,0,0,179233,175966,171533,168266,163833,177600,169900,30,51800,5000,124340,100,1,600000,1034,291.22,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.59,162600,20241113,6.03,195000,-11.59,20241014,162600,6.03,20241113,195000,-11.59,20241014,162600,6.03,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20241210,130132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172400,-300,5,-0.17,1718600,10,12.50,169400,172500,169400,224500,120900,172700,171860.00,0.00,0,0,179233,175966,171533,168266,163833,177600,169900,30,51800,5000,124340,100,1,600000,1034,291.22,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.59,162600,20241113,6.03,195000,-11.59,20241014,162600,6.03,20241113,195000,-11.59,20241014,162600,6.03,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20241210,120132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172400,-300,5,-0.17,1718600,10,12.50,169400,172500,169400,224500,120900,172700,171860.00,0.00,0,0,179233,175966,171533,168266,163833,177600,169900,30,51800,5000,124340,100,1,600000,1034,291.22,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.59,162600,20241113,6.03,195000,-11.59,20241014,162600,6.03,20241113,195000,-11.59,20241014,162600,6.03,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20241210,110132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172400,-300,5,-0.17,1718600,10,12.50,169400,172500,169400,224500,120900,172700,171860.00,0.00,0,0,179233,175966,171533,168266,163833,177600,169900,30,51800,5000,124340,100,1,600000,1034,291.22,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.59,162600,20241113,6.03,195000,-11.59,20241014,162600,6.03,20241113,195000,-11.59,20241014,162600,6.03,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20241210,100132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172400,-300,5,-0.17,1373800,8,10.00,169400,172500,169400,224500,120900,172700,171725.00,0.00,0,0,179233,175966,171533,168266,163833,177600,169900,30,51800,5000,124340,100,1,600000,1034,291.22,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.59,162600,20241113,6.03,195000,-11.59,20241014,162600,6.03,20241113,195000,-11.59,20241014,162600,6.03,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20241210,090133,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,169400,-3300,5,-1.91,169400,1,1.25,169400,169400,169400,224500,120900,172700,169400.00,0.00,0,0,179233,175966,171533,168266,163833,177600,169900,30,51800,5000,124340,100,1,600000,1016,286.15,0.68,12,0.00,592.00,249400.00,195000,20241014,-13.13,162600,20241113,4.18,195000,-13.13,20241014,162600,4.18,20241113,195000,-13.13,20241014,162600,4.18,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20241209,160132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172700,3800,2,2.25,13860100,80,228.57,167100,174800,167100,219500,118300,168900,173251.25,0.00,0,16,181833,175366,171233,164766,160633,173300,162700,30,50600,5000,121600,100,1,600000,1036,291.72,0.69,12,0.01,592.00,249400.00,195000,20241014,-11.44,162600,20241113,6.21,195000,-11.44,20241014,162600,6.21,20241113,195000,-11.44,20241014,162600,6.21,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20241209,150132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,170000,1100,2,0.65,10413100,60,171.43,167100,174800,167100,219500,118300,168900,173551.67,0.00,0,0,181833,175366,171233,164766,160633,173300,162700,30,50600,5000,121600,100,1,600000,1020,287.16,0.68,12,0.01,592.00,249400.00,195000,20241014,-12.82,162600,20241113,4.55,195000,-12.82,20241014,162600,4.55,20241113,195000,-12.82,20241014,162600,4.55,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N
20241209,140133,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,170000,1100,2,0.65,10413100,60,171.43,167100,174800,167100,219500,118300,168900,173551.67,0.00,0,0,181833,175366,171233,164766,160633,173300,162700,30,50600,5000,121600,100,1,600000,1020,287.16,0.68,12,0.01,592.00,249400.00,195000,20241014,-12.82,162600,20241113,4.55,195000,-12.82,20241014,162600,4.55,20241113,195000,-12.82,20241014,162600,4.55,20241113,0.00,N,002600,5000,30 억,,0,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 160133 57 100.00 KOSPI 음식료품 N N N N N 172300 -400 5 -0.23 2749000 16 20.00 169400 172500 169400 224500 120900 172700 171812.50 0.00 0 0 179233 175966 171533 168266 163833 177600 169900 30 51800 5000 124340 100 1 600000 1034 291.05 0.69 12 0.00 592.00 249400.00 195000 20241014 -11.64 162600 20241113 5.97 195000 -11.64 20241014 162600 5.97 20241113 195000 -11.64 20241014 162600 5.97 20241113 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
3 20241210 150132 57 100.00 KOSPI 음식료품 N N N N N 172400 -300 5 -0.17 1718600 10 12.50 169400 172500 169400 224500 120900 172700 171860.00 0.00 0 0 179233 175966 171533 168266 163833 177600 169900 30 51800 5000 124340 100 1 600000 1034 291.22 0.69 12 0.00 592.00 249400.00 195000 20241014 -11.59 162600 20241113 6.03 195000 -11.59 20241014 162600 6.03 20241113 195000 -11.59 20241014 162600 6.03 20241113 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
4 20241210 140132 57 100.00 KOSPI 음식료품 N N N N N 172400 -300 5 -0.17 1718600 10 12.50 169400 172500 169400 224500 120900 172700 171860.00 0.00 0 0 179233 175966 171533 168266 163833 177600 169900 30 51800 5000 124340 100 1 600000 1034 291.22 0.69 12 0.00 592.00 249400.00 195000 20241014 -11.59 162600 20241113 6.03 195000 -11.59 20241014 162600 6.03 20241113 195000 -11.59 20241014 162600 6.03 20241113 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
5 20241210 130132 57 100.00 KOSPI 음식료품 N N N N N 172400 -300 5 -0.17 1718600 10 12.50 169400 172500 169400 224500 120900 172700 171860.00 0.00 0 0 179233 175966 171533 168266 163833 177600 169900 30 51800 5000 124340 100 1 600000 1034 291.22 0.69 12 0.00 592.00 249400.00 195000 20241014 -11.59 162600 20241113 6.03 195000 -11.59 20241014 162600 6.03 20241113 195000 -11.59 20241014 162600 6.03 20241113 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
6 20241210 120132 57 100.00 KOSPI 음식료품 N N N N N 172400 -300 5 -0.17 1718600 10 12.50 169400 172500 169400 224500 120900 172700 171860.00 0.00 0 0 179233 175966 171533 168266 163833 177600 169900 30 51800 5000 124340 100 1 600000 1034 291.22 0.69 12 0.00 592.00 249400.00 195000 20241014 -11.59 162600 20241113 6.03 195000 -11.59 20241014 162600 6.03 20241113 195000 -11.59 20241014 162600 6.03 20241113 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
7 20241210 110132 57 100.00 KOSPI 음식료품 N N N N N 172400 -300 5 -0.17 1718600 10 12.50 169400 172500 169400 224500 120900 172700 171860.00 0.00 0 0 179233 175966 171533 168266 163833 177600 169900 30 51800 5000 124340 100 1 600000 1034 291.22 0.69 12 0.00 592.00 249400.00 195000 20241014 -11.59 162600 20241113 6.03 195000 -11.59 20241014 162600 6.03 20241113 195000 -11.59 20241014 162600 6.03 20241113 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
8 20241210 100132 57 100.00 KOSPI 음식료품 N N N N N 172400 -300 5 -0.17 1373800 8 10.00 169400 172500 169400 224500 120900 172700 171725.00 0.00 0 0 179233 175966 171533 168266 163833 177600 169900 30 51800 5000 124340 100 1 600000 1034 291.22 0.69 12 0.00 592.00 249400.00 195000 20241014 -11.59 162600 20241113 6.03 195000 -11.59 20241014 162600 6.03 20241113 195000 -11.59 20241014 162600 6.03 20241113 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
9 20241210 090133 57 100.00 KOSPI 음식료품 N N N N N 169400 -3300 5 -1.91 169400 1 1.25 169400 169400 169400 224500 120900 172700 169400.00 0.00 0 0 179233 175966 171533 168266 163833 177600 169900 30 51800 5000 124340 100 1 600000 1016 286.15 0.68 12 0.00 592.00 249400.00 195000 20241014 -13.13 162600 20241113 4.18 195000 -13.13 20241014 162600 4.18 20241113 195000 -13.13 20241014 162600 4.18 20241113 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
10 20241209 160132 57 100.00 KOSPI 음식료품 N N N N N 172700 3800 2 2.25 13860100 80 228.57 167100 174800 167100 219500 118300 168900 173251.25 0.00 0 16 181833 175366 171233 164766 160633 173300 162700 30 50600 5000 121600 100 1 600000 1036 291.72 0.69 12 0.01 592.00 249400.00 195000 20241014 -11.44 162600 20241113 6.21 195000 -11.44 20241014 162600 6.21 20241113 195000 -11.44 20241014 162600 6.21 20241113 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
11 20241209 150132 57 100.00 KOSPI 음식료품 N N N N N 170000 1100 2 0.65 10413100 60 171.43 167100 174800 167100 219500 118300 168900 173551.67 0.00 0 0 181833 175366 171233 164766 160633 173300 162700 30 50600 5000 121600 100 1 600000 1020 287.16 0.68 12 0.01 592.00 249400.00 195000 20241014 -12.82 162600 20241113 4.55 195000 -12.82 20241014 162600 4.55 20241113 195000 -12.82 20241014 162600 4.55 20241113 0.00 N 002600 5000 30 억 0 N N 0 N 00 N
12 20241209 140133 57 100.00 KOSPI 음식료품 N N N N N 170000 1100 2 0.65 10413100 60 171.43 167100 174800 167100 219500 118300 168900 173551.67 0.00 0 0 181833 175366 171233 164766 160633 173300 162700 30 50600 5000 121600 100 1 600000 1020 287.16 0.68 12 0.01 592.00 249400.00 195000 20241014 -12.82 162600 20241113 4.55 195000 -12.82 20241014 162600 4.55 20241113 195000 -12.82 20241014 162600 4.55 20241113 0.00 N 002600 5000 30 억 0 N N 0 N 00 N