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
003680/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
20241210,160148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4880,205,2,4.39,469936695,96720,163.92,4675,4985,4675,6070,3275,4675,4858.73,2.39,0,23248,4885,4780,4685,4580,4485,4832,4632,310,1395,5000,3270,5,1,6209515,303,24.77,0.54,12,1.56,197.00,9078.00,11740,20240614,-58.43,4500,20241115,8.44,11740,-58.43,20240614,4500,8.44,20241115,11740,-58.43,20240614,4500,8.44,20241115,0.71,N,003680,5000,310 억,,148589,N,N,0,N,00,N
20241210,150147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4870,195,2,4.17,453281480,93303,158.13,4675,4985,4675,6070,3275,4675,4858.17,2.39,0,22835,4885,4780,4685,4580,4485,4832,4632,310,1395,5000,3270,5,1,6209515,302,24.72,0.54,12,1.50,197.00,9078.00,11740,20240614,-58.52,4500,20241115,8.22,11740,-58.52,20240614,4500,8.22,20241115,11740,-58.52,20240614,4500,8.22,20241115,0.71,N,003680,5000,310 억,,148589,N,N,0,N,00,N
20241210,140147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4825,150,2,3.21,431169830,88737,150.39,4675,4985,4675,6070,3275,4675,4858.96,2.39,0,22161,4885,4780,4685,4580,4485,4832,4632,310,1395,5000,3270,5,1,6209515,300,24.49,0.53,12,1.43,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,11740,-58.90,20240614,4500,7.22,20241115,11740,-58.90,20240614,4500,7.22,20241115,0.71,N,003680,5000,310 억,,148589,N,N,0,N,00,N
20241210,130147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4810,135,2,2.89,417157430,85848,145.49,4675,4985,4675,6070,3275,4675,4859.26,2.39,0,21318,4885,4780,4685,4580,4485,4832,4632,310,1395,5000,3270,5,1,6209515,299,24.42,0.53,12,1.38,197.00,9078.00,11740,20240614,-59.03,4500,20241115,6.89,11740,-59.03,20240614,4500,6.89,20241115,11740,-59.03,20240614,4500,6.89,20241115,0.71,N,003680,5000,310 억,,148589,N,N,0,N,00,N
20241210,120147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4920,245,2,5.24,381637180,78494,133.03,4675,4985,4675,6070,3275,4675,4861.99,2.39,0,19267,4885,4780,4685,4580,4485,4832,4632,310,1395,5000,3270,5,1,6209515,306,24.97,0.54,12,1.26,197.00,9078.00,11740,20240614,-58.09,4500,20241115,9.33,11740,-58.09,20240614,4500,9.33,20241115,11740,-58.09,20240614,4500,9.33,20241115,0.71,N,003680,5000,310 억,,148589,N,N,0,N,00,N
20241210,110147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4960,285,2,6.10,326513860,67284,114.03,4675,4985,4675,6070,3275,4675,4852.77,2.39,0,14526,4885,4780,4685,4580,4485,4832,4632,310,1395,5000,3270,5,1,6209515,308,25.18,0.55,12,1.08,197.00,9078.00,11740,20240614,-57.75,4500,20241115,10.22,11740,-57.75,20240614,4500,10.22,20241115,11740,-57.75,20240614,4500,10.22,20241115,0.71,N,003680,5000,310 억,,148589,N,N,0,N,00,N
20241210,100147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4820,145,2,3.10,126922000,26586,45.06,4675,4910,4675,6070,3275,4675,4774.02,2.39,0,3375,4885,4780,4685,4580,4485,4832,4632,310,1395,5000,3270,5,1,6209515,299,24.47,0.53,12,0.43,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,11740,-58.94,20240614,4500,7.11,20241115,11740,-58.94,20240614,4500,7.11,20241115,0.71,N,003680,5000,310 억,,148589,N,N,0,N,00,N
20241210,090149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4745,70,2,1.50,2612975,558,0.95,4675,4745,4675,6070,3275,4675,4682.75,2.39,0,94,4885,4780,4685,4580,4485,4832,4632,310,1395,5000,3270,5,1,6209515,295,24.09,0.52,12,0.01,197.00,9078.00,11740,20240614,-59.58,4500,20241115,5.44,11740,-59.58,20240614,4500,5.44,20241115,11740,-59.58,20240614,4500,5.44,20241115,0.71,N,003680,5000,310 억,,148589,N,N,0,N,00,N
20241209,160146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4675,-115,5,-2.40,273342650,58464,108.89,4625,4790,4590,6220,3355,4790,4675.40,2.59,0,-12138,4936,4862,4736,4662,4536,4900,4700,310,1430,5000,3350,5,1,6209515,290,23.73,0.51,12,0.94,197.00,9078.00,11740,20240614,-60.18,4500,20241115,3.89,11740,-60.18,20240614,4500,3.89,20241115,11740,-60.18,20240614,4500,3.89,20241115,0.71,N,003680,5000,310 억,,160919,N,N,0,N,00,N
20241209,150147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4685,-105,5,-2.19,250817645,53636,99.90,4625,4790,4590,6220,3355,4790,4676.29,2.59,0,-13859,4936,4862,4736,4662,4536,4900,4700,310,1430,5000,3350,5,1,6209515,291,23.78,0.52,12,0.86,197.00,9078.00,11740,20240614,-60.09,4500,20241115,4.11,11740,-60.09,20240614,4500,4.11,20241115,11740,-60.09,20240614,4500,4.11,20241115,0.71,N,003680,5000,310 억,,160919,N,N,0,N,00,N
20241209,140148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4635,-155,5,-3.24,170434450,36507,68.00,4625,4790,4590,6220,3355,4790,4668.54,2.59,0,-10549,4936,4862,4736,4662,4536,4900,4700,310,1430,5000,3350,5,1,6209515,288,23.53,0.51,12,0.59,197.00,9078.00,11740,20240614,-60.52,4500,20241115,3.00,11740,-60.52,20240614,4500,3.00,20241115,11740,-60.52,20240614,4500,3.00,20241115,0.71,N,003680,5000,310 억,,160919,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 160148 57 100.00 KOSPI 음식료품 N N N N N 4880 205 2 4.39 469936695 96720 163.92 4675 4985 4675 6070 3275 4675 4858.73 2.39 0 23248 4885 4780 4685 4580 4485 4832 4632 310 1395 5000 3270 5 1 6209515 303 24.77 0.54 12 1.56 197.00 9078.00 11740 20240614 -58.43 4500 20241115 8.44 11740 -58.43 20240614 4500 8.44 20241115 11740 -58.43 20240614 4500 8.44 20241115 0.71 N 003680 5000 310 억 148589 N N 0 N 00 N
3 20241210 150147 57 100.00 KOSPI 음식료품 N N N N N 4870 195 2 4.17 453281480 93303 158.13 4675 4985 4675 6070 3275 4675 4858.17 2.39 0 22835 4885 4780 4685 4580 4485 4832 4632 310 1395 5000 3270 5 1 6209515 302 24.72 0.54 12 1.50 197.00 9078.00 11740 20240614 -58.52 4500 20241115 8.22 11740 -58.52 20240614 4500 8.22 20241115 11740 -58.52 20240614 4500 8.22 20241115 0.71 N 003680 5000 310 억 148589 N N 0 N 00 N
4 20241210 140147 57 100.00 KOSPI 음식료품 N N N N N 4825 150 2 3.21 431169830 88737 150.39 4675 4985 4675 6070 3275 4675 4858.96 2.39 0 22161 4885 4780 4685 4580 4485 4832 4632 310 1395 5000 3270 5 1 6209515 300 24.49 0.53 12 1.43 197.00 9078.00 11740 20240614 -58.90 4500 20241115 7.22 11740 -58.90 20240614 4500 7.22 20241115 11740 -58.90 20240614 4500 7.22 20241115 0.71 N 003680 5000 310 억 148589 N N 0 N 00 N
5 20241210 130147 57 100.00 KOSPI 음식료품 N N N N N 4810 135 2 2.89 417157430 85848 145.49 4675 4985 4675 6070 3275 4675 4859.26 2.39 0 21318 4885 4780 4685 4580 4485 4832 4632 310 1395 5000 3270 5 1 6209515 299 24.42 0.53 12 1.38 197.00 9078.00 11740 20240614 -59.03 4500 20241115 6.89 11740 -59.03 20240614 4500 6.89 20241115 11740 -59.03 20240614 4500 6.89 20241115 0.71 N 003680 5000 310 억 148589 N N 0 N 00 N
6 20241210 120147 57 100.00 KOSPI 음식료품 N N N N N 4920 245 2 5.24 381637180 78494 133.03 4675 4985 4675 6070 3275 4675 4861.99 2.39 0 19267 4885 4780 4685 4580 4485 4832 4632 310 1395 5000 3270 5 1 6209515 306 24.97 0.54 12 1.26 197.00 9078.00 11740 20240614 -58.09 4500 20241115 9.33 11740 -58.09 20240614 4500 9.33 20241115 11740 -58.09 20240614 4500 9.33 20241115 0.71 N 003680 5000 310 억 148589 N N 0 N 00 N
7 20241210 110147 57 100.00 KOSPI 음식료품 N N N N N 4960 285 2 6.10 326513860 67284 114.03 4675 4985 4675 6070 3275 4675 4852.77 2.39 0 14526 4885 4780 4685 4580 4485 4832 4632 310 1395 5000 3270 5 1 6209515 308 25.18 0.55 12 1.08 197.00 9078.00 11740 20240614 -57.75 4500 20241115 10.22 11740 -57.75 20240614 4500 10.22 20241115 11740 -57.75 20240614 4500 10.22 20241115 0.71 N 003680 5000 310 억 148589 N N 0 N 00 N
8 20241210 100147 57 100.00 KOSPI 음식료품 N N N N N 4820 145 2 3.10 126922000 26586 45.06 4675 4910 4675 6070 3275 4675 4774.02 2.39 0 3375 4885 4780 4685 4580 4485 4832 4632 310 1395 5000 3270 5 1 6209515 299 24.47 0.53 12 0.43 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 11740 -58.94 20240614 4500 7.11 20241115 11740 -58.94 20240614 4500 7.11 20241115 0.71 N 003680 5000 310 억 148589 N N 0 N 00 N
9 20241210 090149 57 100.00 KOSPI 음식료품 N N N N N 4745 70 2 1.50 2612975 558 0.95 4675 4745 4675 6070 3275 4675 4682.75 2.39 0 94 4885 4780 4685 4580 4485 4832 4632 310 1395 5000 3270 5 1 6209515 295 24.09 0.52 12 0.01 197.00 9078.00 11740 20240614 -59.58 4500 20241115 5.44 11740 -59.58 20240614 4500 5.44 20241115 11740 -59.58 20240614 4500 5.44 20241115 0.71 N 003680 5000 310 억 148589 N N 0 N 00 N
10 20241209 160146 57 100.00 KOSPI 음식료품 N N N N N 4675 -115 5 -2.40 273342650 58464 108.89 4625 4790 4590 6220 3355 4790 4675.40 2.59 0 -12138 4936 4862 4736 4662 4536 4900 4700 310 1430 5000 3350 5 1 6209515 290 23.73 0.51 12 0.94 197.00 9078.00 11740 20240614 -60.18 4500 20241115 3.89 11740 -60.18 20240614 4500 3.89 20241115 11740 -60.18 20240614 4500 3.89 20241115 0.71 N 003680 5000 310 억 160919 N N 0 N 00 N
11 20241209 150147 57 100.00 KOSPI 음식료품 N N N N N 4685 -105 5 -2.19 250817645 53636 99.90 4625 4790 4590 6220 3355 4790 4676.29 2.59 0 -13859 4936 4862 4736 4662 4536 4900 4700 310 1430 5000 3350 5 1 6209515 291 23.78 0.52 12 0.86 197.00 9078.00 11740 20240614 -60.09 4500 20241115 4.11 11740 -60.09 20240614 4500 4.11 20241115 11740 -60.09 20240614 4500 4.11 20241115 0.71 N 003680 5000 310 억 160919 N N 0 N 00 N
12 20241209 140148 57 100.00 KOSPI 음식료품 N N N N N 4635 -155 5 -3.24 170434450 36507 68.00 4625 4790 4590 6220 3355 4790 4668.54 2.59 0 -10549 4936 4862 4736 4662 4536 4900 4700 310 1430 5000 3350 5 1 6209515 288 23.53 0.51 12 0.59 197.00 9078.00 11740 20240614 -60.52 4500 20241115 3.00 11740 -60.52 20240614 4500 3.00 20241115 11740 -60.52 20240614 4500 3.00 20241115 0.71 N 003680 5000 310 억 160919 N N 0 N 00 N