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
003960/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
20241210,160150,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39200,2550,2,6.96,1167216300,30151,86.20,36750,39400,36750,47600,25700,36650,38712.36,3.51,0,5310,37983,37316,36783,36116,35583,37050,35850,458,10950,5000,23450,50,1,9164467,3592,3.93,0.58,12,0.33,9962.00,67137.00,109900,20240709,-64.33,30300,20240125,29.37,109900,-64.33,20240709,30300,29.37,20240125,109900,-64.33,20240709,30300,29.37,20240125,1.84,N,003960,5000,458 억,,321412,N,N,17,N,00,N
20241210,150149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39050,2400,2,6.55,1092179600,28237,80.73,36750,39400,36750,47600,25700,36650,38679.02,3.51,0,5626,37983,37316,36783,36116,35583,37050,35850,458,10950,5000,23450,50,1,9164467,3579,3.92,0.58,12,0.31,9962.00,67137.00,109900,20240709,-64.47,30300,20240125,28.88,109900,-64.47,20240709,30300,28.88,20240125,109900,-64.47,20240709,30300,28.88,20240125,1.84,N,003960,5000,458 억,,321412,N,N,268,N,00,N
20241210,140150,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39150,2500,2,6.82,1023977300,26496,75.75,36750,39400,36750,47600,25700,36650,38646.49,3.51,0,5574,37983,37316,36783,36116,35583,37050,35850,458,10950,5000,23450,50,1,9164467,3588,3.93,0.58,12,0.29,9962.00,67137.00,109900,20240709,-64.38,30300,20240125,29.21,109900,-64.38,20240709,30300,29.21,20240125,109900,-64.38,20240709,30300,29.21,20240125,1.84,N,003960,5000,458 억,,321412,N,N,268,N,00,N
20241210,130149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39100,2450,2,6.68,971561500,25156,71.92,36750,39400,36750,47600,25700,36650,38621.46,3.51,0,5871,37983,37316,36783,36116,35583,37050,35850,458,10950,5000,23450,50,1,9164467,3583,3.92,0.58,12,0.27,9962.00,67137.00,109900,20240709,-64.42,30300,20240125,29.04,109900,-64.42,20240709,30300,29.04,20240125,109900,-64.42,20240709,30300,29.04,20240125,1.84,N,003960,5000,458 억,,321412,N,N,268,N,00,N
20241210,120149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,39200,2550,2,6.96,925414900,23977,68.55,36750,39400,36750,47600,25700,36650,38595.94,3.51,0,5906,37983,37316,36783,36116,35583,37050,35850,458,10950,5000,23450,50,1,9164467,3592,3.93,0.58,12,0.26,9962.00,67137.00,109900,20240709,-64.33,30300,20240125,29.37,109900,-64.33,20240709,30300,29.37,20240125,109900,-64.33,20240709,30300,29.37,20240125,1.84,N,003960,5000,458 억,,321412,N,N,268,N,00,N
20241210,110149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,38850,2200,2,6.00,730792200,18987,54.28,36750,39250,36750,47600,25700,36650,38489.08,3.51,0,5400,37983,37316,36783,36116,35583,37050,35850,458,10950,5000,23450,50,1,9164467,3560,3.90,0.58,12,0.21,9962.00,67137.00,109900,20240709,-64.65,30300,20240125,28.22,109900,-64.65,20240709,30300,28.22,20240125,109900,-64.65,20240709,30300,28.22,20240125,1.84,N,003960,5000,458 억,,321412,N,N,268,N,00,N
20241210,100149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,38350,1700,2,4.64,547332400,14231,40.69,36750,39250,36750,47600,25700,36650,38460.57,3.51,0,5836,37983,37316,36783,36116,35583,37050,35850,458,10950,5000,23450,50,1,9164467,3515,3.85,0.57,12,0.16,9962.00,67137.00,109900,20240709,-65.10,30300,20240125,26.57,109900,-65.10,20240709,30300,26.57,20240125,109900,-65.10,20240709,30300,26.57,20240125,1.84,N,003960,5000,458 억,,321412,N,N,268,N,00,N
20241210,090151,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,38000,1350,2,3.68,18937500,505,1.44,36750,38000,36750,47600,25700,36650,37500.00,3.51,0,15,37983,37316,36783,36116,35583,37050,35850,458,10950,5000,23450,50,1,9164467,3482,3.81,0.57,12,0.01,9962.00,67137.00,109900,20240709,-65.42,30300,20240125,25.41,109900,-65.42,20240709,30300,25.41,20240125,109900,-65.42,20240709,30300,25.41,20240125,1.84,N,003960,5000,458 억,,321412,N,N,268,N,00,N
20241209,160149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,36650,-1700,5,-4.43,1287150300,34951,70.26,37450,37450,36250,49850,26850,38350,36827.34,3.55,0,-4339,40983,39666,38283,36966,35583,38975,36275,458,11500,5000,24540,50,1,9164467,3359,3.68,0.55,12,0.38,9962.00,67137.00,109900,20240709,-66.65,30300,20240125,20.96,109900,-66.65,20240709,30300,20.96,20240125,109900,-66.65,20240709,30300,20.96,20240125,1.90,N,003960,5000,458 억,,325483,N,N,268,N,00,N
20241209,150149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,37000,-1350,5,-3.52,1224238400,33239,66.82,37450,37450,36250,49850,26850,38350,36831.34,3.55,0,-4755,40983,39666,38283,36966,35583,38975,36275,458,11500,5000,24540,50,1,9164467,3391,3.71,0.55,12,0.36,9962.00,67137.00,109900,20240709,-66.33,30300,20240125,22.11,109900,-66.33,20240709,30300,22.11,20240125,109900,-66.33,20240709,30300,22.11,20240125,1.90,N,003960,5000,458 억,,325483,N,N,24,N,00,N
20241209,140150,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,37050,-1300,5,-3.39,1105153800,30019,60.34,37450,37450,36250,49850,26850,38350,36815.09,3.55,0,-4701,40983,39666,38283,36966,35583,38975,36275,458,11500,5000,24540,50,1,9164467,3395,3.72,0.55,12,0.33,9962.00,67137.00,109900,20240709,-66.29,30300,20240125,22.28,109900,-66.29,20240709,30300,22.28,20240125,109900,-66.29,20240709,30300,22.28,20240125,1.90,N,003960,5000,458 억,,325483,N,N,24,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 40.00 KOSPI 음식료품 N N N Y 40 N 39200 2550 2 6.96 1167216300 30151 86.20 36750 39400 36750 47600 25700 36650 38712.36 3.51 0 5310 37983 37316 36783 36116 35583 37050 35850 458 10950 5000 23450 50 1 9164467 3592 3.93 0.58 12 0.33 9962.00 67137.00 109900 20240709 -64.33 30300 20240125 29.37 109900 -64.33 20240709 30300 29.37 20240125 109900 -64.33 20240709 30300 29.37 20240125 1.84 N 003960 5000 458 억 321412 N N 17 N 00 N
3 20241210 150149 55 40.00 KOSPI 음식료품 N N N Y 40 N 39050 2400 2 6.55 1092179600 28237 80.73 36750 39400 36750 47600 25700 36650 38679.02 3.51 0 5626 37983 37316 36783 36116 35583 37050 35850 458 10950 5000 23450 50 1 9164467 3579 3.92 0.58 12 0.31 9962.00 67137.00 109900 20240709 -64.47 30300 20240125 28.88 109900 -64.47 20240709 30300 28.88 20240125 109900 -64.47 20240709 30300 28.88 20240125 1.84 N 003960 5000 458 억 321412 N N 268 N 00 N
4 20241210 140150 55 40.00 KOSPI 음식료품 N N N Y 40 N 39150 2500 2 6.82 1023977300 26496 75.75 36750 39400 36750 47600 25700 36650 38646.49 3.51 0 5574 37983 37316 36783 36116 35583 37050 35850 458 10950 5000 23450 50 1 9164467 3588 3.93 0.58 12 0.29 9962.00 67137.00 109900 20240709 -64.38 30300 20240125 29.21 109900 -64.38 20240709 30300 29.21 20240125 109900 -64.38 20240709 30300 29.21 20240125 1.84 N 003960 5000 458 억 321412 N N 268 N 00 N
5 20241210 130149 55 40.00 KOSPI 음식료품 N N N Y 40 N 39100 2450 2 6.68 971561500 25156 71.92 36750 39400 36750 47600 25700 36650 38621.46 3.51 0 5871 37983 37316 36783 36116 35583 37050 35850 458 10950 5000 23450 50 1 9164467 3583 3.92 0.58 12 0.27 9962.00 67137.00 109900 20240709 -64.42 30300 20240125 29.04 109900 -64.42 20240709 30300 29.04 20240125 109900 -64.42 20240709 30300 29.04 20240125 1.84 N 003960 5000 458 억 321412 N N 268 N 00 N
6 20241210 120149 55 40.00 KOSPI 음식료품 N N N Y 40 N 39200 2550 2 6.96 925414900 23977 68.55 36750 39400 36750 47600 25700 36650 38595.94 3.51 0 5906 37983 37316 36783 36116 35583 37050 35850 458 10950 5000 23450 50 1 9164467 3592 3.93 0.58 12 0.26 9962.00 67137.00 109900 20240709 -64.33 30300 20240125 29.37 109900 -64.33 20240709 30300 29.37 20240125 109900 -64.33 20240709 30300 29.37 20240125 1.84 N 003960 5000 458 억 321412 N N 268 N 00 N
7 20241210 110149 55 40.00 KOSPI 음식료품 N N N Y 40 N 38850 2200 2 6.00 730792200 18987 54.28 36750 39250 36750 47600 25700 36650 38489.08 3.51 0 5400 37983 37316 36783 36116 35583 37050 35850 458 10950 5000 23450 50 1 9164467 3560 3.90 0.58 12 0.21 9962.00 67137.00 109900 20240709 -64.65 30300 20240125 28.22 109900 -64.65 20240709 30300 28.22 20240125 109900 -64.65 20240709 30300 28.22 20240125 1.84 N 003960 5000 458 억 321412 N N 268 N 00 N
8 20241210 100149 55 40.00 KOSPI 음식료품 N N N Y 40 N 38350 1700 2 4.64 547332400 14231 40.69 36750 39250 36750 47600 25700 36650 38460.57 3.51 0 5836 37983 37316 36783 36116 35583 37050 35850 458 10950 5000 23450 50 1 9164467 3515 3.85 0.57 12 0.16 9962.00 67137.00 109900 20240709 -65.10 30300 20240125 26.57 109900 -65.10 20240709 30300 26.57 20240125 109900 -65.10 20240709 30300 26.57 20240125 1.84 N 003960 5000 458 억 321412 N N 268 N 00 N
9 20241210 090151 55 40.00 KOSPI 음식료품 N N N Y 40 N 38000 1350 2 3.68 18937500 505 1.44 36750 38000 36750 47600 25700 36650 37500.00 3.51 0 15 37983 37316 36783 36116 35583 37050 35850 458 10950 5000 23450 50 1 9164467 3482 3.81 0.57 12 0.01 9962.00 67137.00 109900 20240709 -65.42 30300 20240125 25.41 109900 -65.42 20240709 30300 25.41 20240125 109900 -65.42 20240709 30300 25.41 20240125 1.84 N 003960 5000 458 억 321412 N N 268 N 00 N
10 20241209 160149 55 40.00 KOSPI 음식료품 N N N Y 40 N 36650 -1700 5 -4.43 1287150300 34951 70.26 37450 37450 36250 49850 26850 38350 36827.34 3.55 0 -4339 40983 39666 38283 36966 35583 38975 36275 458 11500 5000 24540 50 1 9164467 3359 3.68 0.55 12 0.38 9962.00 67137.00 109900 20240709 -66.65 30300 20240125 20.96 109900 -66.65 20240709 30300 20.96 20240125 109900 -66.65 20240709 30300 20.96 20240125 1.90 N 003960 5000 458 억 325483 N N 268 N 00 N
11 20241209 150149 55 40.00 KOSPI 음식료품 N N N Y 40 N 37000 -1350 5 -3.52 1224238400 33239 66.82 37450 37450 36250 49850 26850 38350 36831.34 3.55 0 -4755 40983 39666 38283 36966 35583 38975 36275 458 11500 5000 24540 50 1 9164467 3391 3.71 0.55 12 0.36 9962.00 67137.00 109900 20240709 -66.33 30300 20240125 22.11 109900 -66.33 20240709 30300 22.11 20240125 109900 -66.33 20240709 30300 22.11 20240125 1.90 N 003960 5000 458 억 325483 N N 24 N 00 N
12 20241209 140150 55 40.00 KOSPI 음식료품 N N N Y 40 N 37050 -1300 5 -3.39 1105153800 30019 60.34 37450 37450 36250 49850 26850 38350 36815.09 3.55 0 -4701 40983 39666 38283 36966 35583 38975 36275 458 11500 5000 24540 50 1 9164467 3395 3.72 0.55 12 0.33 9962.00 67137.00 109900 20240709 -66.29 30300 20240125 22.28 109900 -66.29 20240709 30300 22.28 20240125 109900 -66.29 20240709 30300 22.28 20240125 1.90 N 003960 5000 458 억 325483 N N 24 N 00 N