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
003920/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
20241210,160150,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,61400,1200,2,1.99,1200745700,19598,35.12,60200,62500,60200,78200,42200,60200,61268.79,6.54,0,-6276,66733,63466,60733,57466,54733,62100,56100,36,18000,500,44540,100,1,6797310,4174,-8.31,0.81,12,0.29,-7385.00,76232.00,72000,20241105,-14.72,44200,20231207,38.91,72000,-14.72,20241105,46500,32.04,20240909,720000,-91.47,20241105,58000,5.86,20241209,0.10,N,003920,500,36 억,,444445,N,N,8,N,00,N
20241210,150149,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,61000,800,2,1.33,1160049600,18934,33.93,60200,62500,60200,78200,42200,60200,61268.07,6.54,0,-6087,66733,63466,60733,57466,54733,62100,56100,36,18000,500,44540,100,1,6797310,4146,-8.26,0.80,12,0.28,-7385.00,76232.00,72000,20241105,-15.28,44200,20231207,38.01,72000,-15.28,20241105,46500,31.18,20240909,720000,-91.53,20241105,58000,5.17,20241209,0.10,N,003920,500,36 억,,444445,N,N,18,N,00,N
20241210,140149,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,61100,900,2,1.50,1101497900,17976,32.21,60200,62500,60200,78200,42200,60200,61276.03,6.54,0,-5783,66733,63466,60733,57466,54733,62100,56100,36,18000,500,44540,100,1,6797310,4153,-8.27,0.80,12,0.26,-7385.00,76232.00,72000,20241105,-15.14,44200,20231207,38.24,72000,-15.14,20241105,46500,31.40,20240909,720000,-91.51,20241105,58000,5.34,20241209,0.10,N,003920,500,36 억,,444445,N,N,18,N,00,N
20241210,130149,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,61600,1400,2,2.33,1011134000,16506,29.58,60200,62500,60200,78200,42200,60200,61258.57,6.54,0,-5017,66733,63466,60733,57466,54733,62100,56100,36,18000,500,44540,100,1,6797310,4187,-8.34,0.81,12,0.24,-7385.00,76232.00,72000,20241105,-14.44,44200,20231207,39.37,72000,-14.44,20241105,46500,32.47,20240909,720000,-91.44,20241105,58000,6.21,20241209,0.10,N,003920,500,36 억,,444445,N,N,18,N,00,N
20241210,120149,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,61300,1100,2,1.83,913856100,14917,26.73,60200,62500,60200,78200,42200,60200,61262.73,6.54,0,-4367,66733,63466,60733,57466,54733,62100,56100,36,18000,500,44540,100,1,6797310,4167,-8.30,0.80,12,0.22,-7385.00,76232.00,72000,20241105,-14.86,44200,20231207,38.69,72000,-14.86,20241105,46500,31.83,20240909,720000,-91.49,20241105,58000,5.69,20241209,0.10,N,003920,500,36 억,,444445,N,N,18,N,00,N
20241210,110149,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,61700,1500,2,2.49,706139200,11523,20.65,60200,62500,60200,78200,42200,60200,61280.85,6.54,0,-3303,66733,63466,60733,57466,54733,62100,56100,36,18000,500,44540,100,1,6797310,4194,-8.35,0.81,12,0.17,-7385.00,76232.00,72000,20241105,-14.31,44200,20231207,39.59,72000,-14.31,20241105,46500,32.69,20240909,720000,-91.43,20241105,58000,6.38,20241209,0.10,N,003920,500,36 억,,444445,N,N,18,N,00,N
20241210,100149,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,61800,1600,2,2.66,261004200,4249,7.61,60200,62500,60200,78200,42200,60200,61427.21,6.54,0,-1842,66733,63466,60733,57466,54733,62100,56100,36,18000,500,44540,100,1,6797310,4201,-8.37,0.81,12,0.06,-7385.00,76232.00,72000,20241105,-14.17,44200,20231207,39.82,72000,-14.17,20241105,46500,32.90,20240909,720000,-91.42,20241105,58000,6.55,20241209,0.10,N,003920,500,36 억,,444445,N,N,18,N,00,N
20241210,090151,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,60900,700,2,1.16,4537100,75,0.13,60200,61000,60200,78200,42200,60200,60494.67,6.54,0,1,66733,63466,60733,57466,54733,62100,56100,36,18000,500,44540,100,1,6797310,4140,-8.25,0.80,12,0.00,-7385.00,76232.00,72000,20241105,-15.42,44200,20231207,37.78,72000,-15.42,20241105,46500,30.97,20240909,720000,-91.54,20241105,58000,5.00,20241209,0.10,N,003920,500,36 억,,444445,N,N,18,N,00,N
20241209,160148,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,60200,-4500,5,-6.96,3401260400,55809,140.66,62300,64000,58000,84100,45300,64700,60944.99,6.59,0,-197,70300,67500,65700,62900,61100,66600,62000,36,19400,500,47870,100,1,6797310,4092,-8.15,0.79,12,0.82,-7385.00,76232.00,72000,20241105,-16.39,44200,20231207,36.20,72000,-16.39,20241105,46500,29.46,20240909,720000,-91.64,20241105,58000,3.79,20241209,0.10,N,003920,500,36 억,,448061,N,N,18,N,00,N
20241209,150149,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,60000,-4700,5,-7.26,3289790300,53960,136.00,62300,64000,58000,84100,45300,64700,60967.20,6.59,0,58,70300,67500,65700,62900,61100,66600,62000,36,19400,500,47870,100,1,6797310,4078,-8.12,0.79,12,0.79,-7385.00,76232.00,72000,20241105,-16.67,44200,20231207,35.75,72000,-16.67,20241105,46500,29.03,20240909,720000,-91.67,20241105,58000,3.45,20241209,0.10,N,003920,500,36 억,,448061,N,N,0,N,00,N
20241209,140150,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,60500,-4200,5,-6.49,3022059100,49509,124.78,62300,64000,58000,84100,45300,64700,61040.60,6.59,0,1099,70300,67500,65700,62900,61100,66600,62000,36,19400,500,47870,100,1,6797310,4112,-8.19,0.79,12,0.73,-7385.00,76232.00,72000,20241105,-15.97,44200,20231207,36.88,72000,-15.97,20241105,46500,30.11,20240909,720000,-91.60,20241105,58000,4.31,20241209,0.10,N,003920,500,36 억,,448061,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 160150 55 60.00 KOSPI 음식료품 N N N Y 60 N 61400 1200 2 1.99 1200745700 19598 35.12 60200 62500 60200 78200 42200 60200 61268.79 6.54 0 -6276 66733 63466 60733 57466 54733 62100 56100 36 18000 500 44540 100 1 6797310 4174 -8.31 0.81 12 0.29 -7385.00 76232.00 72000 20241105 -14.72 44200 20231207 38.91 72000 -14.72 20241105 46500 32.04 20240909 720000 -91.47 20241105 58000 5.86 20241209 0.10 N 003920 500 36 억 444445 N N 8 N 00 N
3 20241210 150149 55 60.00 KOSPI 음식료품 N N N Y 60 N 61000 800 2 1.33 1160049600 18934 33.93 60200 62500 60200 78200 42200 60200 61268.07 6.54 0 -6087 66733 63466 60733 57466 54733 62100 56100 36 18000 500 44540 100 1 6797310 4146 -8.26 0.80 12 0.28 -7385.00 76232.00 72000 20241105 -15.28 44200 20231207 38.01 72000 -15.28 20241105 46500 31.18 20240909 720000 -91.53 20241105 58000 5.17 20241209 0.10 N 003920 500 36 억 444445 N N 18 N 00 N
4 20241210 140149 55 60.00 KOSPI 음식료품 N N N Y 60 N 61100 900 2 1.50 1101497900 17976 32.21 60200 62500 60200 78200 42200 60200 61276.03 6.54 0 -5783 66733 63466 60733 57466 54733 62100 56100 36 18000 500 44540 100 1 6797310 4153 -8.27 0.80 12 0.26 -7385.00 76232.00 72000 20241105 -15.14 44200 20231207 38.24 72000 -15.14 20241105 46500 31.40 20240909 720000 -91.51 20241105 58000 5.34 20241209 0.10 N 003920 500 36 억 444445 N N 18 N 00 N
5 20241210 130149 55 60.00 KOSPI 음식료품 N N N Y 60 N 61600 1400 2 2.33 1011134000 16506 29.58 60200 62500 60200 78200 42200 60200 61258.57 6.54 0 -5017 66733 63466 60733 57466 54733 62100 56100 36 18000 500 44540 100 1 6797310 4187 -8.34 0.81 12 0.24 -7385.00 76232.00 72000 20241105 -14.44 44200 20231207 39.37 72000 -14.44 20241105 46500 32.47 20240909 720000 -91.44 20241105 58000 6.21 20241209 0.10 N 003920 500 36 억 444445 N N 18 N 00 N
6 20241210 120149 55 60.00 KOSPI 음식료품 N N N Y 60 N 61300 1100 2 1.83 913856100 14917 26.73 60200 62500 60200 78200 42200 60200 61262.73 6.54 0 -4367 66733 63466 60733 57466 54733 62100 56100 36 18000 500 44540 100 1 6797310 4167 -8.30 0.80 12 0.22 -7385.00 76232.00 72000 20241105 -14.86 44200 20231207 38.69 72000 -14.86 20241105 46500 31.83 20240909 720000 -91.49 20241105 58000 5.69 20241209 0.10 N 003920 500 36 억 444445 N N 18 N 00 N
7 20241210 110149 55 60.00 KOSPI 음식료품 N N N Y 60 N 61700 1500 2 2.49 706139200 11523 20.65 60200 62500 60200 78200 42200 60200 61280.85 6.54 0 -3303 66733 63466 60733 57466 54733 62100 56100 36 18000 500 44540 100 1 6797310 4194 -8.35 0.81 12 0.17 -7385.00 76232.00 72000 20241105 -14.31 44200 20231207 39.59 72000 -14.31 20241105 46500 32.69 20240909 720000 -91.43 20241105 58000 6.38 20241209 0.10 N 003920 500 36 억 444445 N N 18 N 00 N
8 20241210 100149 55 60.00 KOSPI 음식료품 N N N Y 60 N 61800 1600 2 2.66 261004200 4249 7.61 60200 62500 60200 78200 42200 60200 61427.21 6.54 0 -1842 66733 63466 60733 57466 54733 62100 56100 36 18000 500 44540 100 1 6797310 4201 -8.37 0.81 12 0.06 -7385.00 76232.00 72000 20241105 -14.17 44200 20231207 39.82 72000 -14.17 20241105 46500 32.90 20240909 720000 -91.42 20241105 58000 6.55 20241209 0.10 N 003920 500 36 억 444445 N N 18 N 00 N
9 20241210 090151 55 60.00 KOSPI 음식료품 N N N Y 60 N 60900 700 2 1.16 4537100 75 0.13 60200 61000 60200 78200 42200 60200 60494.67 6.54 0 1 66733 63466 60733 57466 54733 62100 56100 36 18000 500 44540 100 1 6797310 4140 -8.25 0.80 12 0.00 -7385.00 76232.00 72000 20241105 -15.42 44200 20231207 37.78 72000 -15.42 20241105 46500 30.97 20240909 720000 -91.54 20241105 58000 5.00 20241209 0.10 N 003920 500 36 억 444445 N N 18 N 00 N
10 20241209 160148 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 60200 -4500 5 -6.96 3401260400 55809 140.66 62300 64000 58000 84100 45300 64700 60944.99 6.59 0 -197 70300 67500 65700 62900 61100 66600 62000 36 19400 500 47870 100 1 6797310 4092 -8.15 0.79 12 0.82 -7385.00 76232.00 72000 20241105 -16.39 44200 20231207 36.20 72000 -16.39 20241105 46500 29.46 20240909 720000 -91.64 20241105 58000 3.79 20241209 0.10 N 003920 500 36 억 448061 N N 18 N 00 N
11 20241209 150149 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 60000 -4700 5 -7.26 3289790300 53960 136.00 62300 64000 58000 84100 45300 64700 60967.20 6.59 0 58 70300 67500 65700 62900 61100 66600 62000 36 19400 500 47870 100 1 6797310 4078 -8.12 0.79 12 0.79 -7385.00 76232.00 72000 20241105 -16.67 44200 20231207 35.75 72000 -16.67 20241105 46500 29.03 20240909 720000 -91.67 20241105 58000 3.45 20241209 0.10 N 003920 500 36 억 448061 N N 0 N 00 N
12 20241209 140150 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 60500 -4200 5 -6.49 3022059100 49509 124.78 62300 64000 58000 84100 45300 64700 61040.60 6.59 0 1099 70300 67500 65700 62900 61100 66600 62000 36 19400 500 47870 100 1 6797310 4112 -8.19 0.79 12 0.73 -7385.00 76232.00 72000 20241105 -15.97 44200 20231207 36.88 72000 -15.97 20241105 46500 30.11 20240909 720000 -91.60 20241105 58000 4.31 20241209 0.10 N 003920 500 36 억 448061 N N 0 N 00 N