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
004370/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
20241210,160154,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,345000,17500,2,5.34,10214797500,29721,113.55,330000,347500,330000,425500,229500,327500,343687.22,18.44,0,17832,342500,335000,329500,322000,316500,332250,319250,304,98000,5000,242350,500,1,6082642,20985,12.21,0.84,12,0.49,28262.00,412814.00,599000,20240613,-42.40,317000,20241115,8.83,599000,-42.40,20240613,317000,8.83,20241115,599000,-42.40,20240613,317000,8.83,20241115,0.23,N,004370,5000,304 억,,1121784,N,N,4,N,00,N
20241210,150153,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,345000,17500,2,5.34,9729316000,28312,108.16,330000,347500,330000,425500,229500,327500,343646.37,18.44,0,17176,342500,335000,329500,322000,316500,332250,319250,304,98000,5000,242350,500,1,6082642,20985,12.21,0.84,12,0.47,28262.00,412814.00,599000,20240613,-42.40,317000,20241115,8.83,599000,-42.40,20240613,317000,8.83,20241115,599000,-42.40,20240613,317000,8.83,20241115,0.23,N,004370,5000,304 억,,1121784,N,N,309,N,00,N
20241210,140154,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,343000,15500,2,4.73,8373426500,24376,93.13,330000,347500,330000,425500,229500,327500,343511.10,18.44,0,14681,342500,335000,329500,322000,316500,332250,319250,304,98000,5000,242350,500,1,6082642,20863,12.14,0.83,12,0.40,28262.00,412814.00,599000,20240613,-42.74,317000,20241115,8.20,599000,-42.74,20240613,317000,8.20,20241115,599000,-42.74,20240613,317000,8.20,20241115,0.23,N,004370,5000,304 억,,1121784,N,N,309,N,00,N
20241210,130153,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,344000,16500,2,5.04,7643239000,22242,84.97,330000,347500,330000,425500,229500,327500,343639.92,18.44,0,14008,342500,335000,329500,322000,316500,332250,319250,304,98000,5000,242350,500,1,6082642,20924,12.17,0.83,12,0.37,28262.00,412814.00,599000,20240613,-42.57,317000,20241115,8.52,599000,-42.57,20240613,317000,8.52,20241115,599000,-42.57,20240613,317000,8.52,20241115,0.23,N,004370,5000,304 억,,1121784,N,N,309,N,00,N
20241210,120153,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,344500,17000,2,5.19,7046580500,20505,78.34,330000,347500,330000,425500,229500,327500,343651.82,18.44,0,13101,342500,335000,329500,322000,316500,332250,319250,304,98000,5000,242350,500,1,6082642,20955,12.19,0.83,12,0.34,28262.00,412814.00,599000,20240613,-42.49,317000,20241115,8.68,599000,-42.49,20240613,317000,8.68,20241115,599000,-42.49,20240613,317000,8.68,20241115,0.23,N,004370,5000,304 억,,1121784,N,N,309,N,00,N
20241210,110153,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,342500,15000,2,4.58,6364432000,18513,70.73,330000,347500,330000,425500,229500,327500,343781.77,18.44,0,12115,342500,335000,329500,322000,316500,332250,319250,304,98000,5000,242350,500,1,6082642,20833,12.12,0.83,12,0.30,28262.00,412814.00,599000,20240613,-42.82,317000,20241115,8.04,599000,-42.82,20240613,317000,8.04,20241115,599000,-42.82,20240613,317000,8.04,20241115,0.23,N,004370,5000,304 억,,1121784,N,N,309,N,00,N
20241210,100153,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,346000,18500,2,5.65,5450873000,15854,60.57,330000,347500,330000,425500,229500,327500,343816.89,18.44,0,11014,342500,335000,329500,322000,316500,332250,319250,304,98000,5000,242350,500,1,6082642,21046,12.24,0.84,12,0.26,28262.00,412814.00,599000,20240613,-42.24,317000,20241115,9.15,599000,-42.24,20240613,317000,9.15,20241115,599000,-42.24,20240613,317000,9.15,20241115,0.23,N,004370,5000,304 억,,1121784,N,N,309,N,00,N
20241210,090155,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,336500,9000,2,2.75,272119500,817,3.12,330000,337000,330000,425500,229500,327500,333071.60,18.44,0,331,342500,335000,329500,322000,316500,332250,319250,304,98000,5000,242350,500,1,6082642,20468,11.91,0.82,12,0.01,28262.00,412814.00,599000,20240613,-43.82,317000,20241115,6.15,599000,-43.82,20240613,317000,6.15,20241115,599000,-43.82,20240613,317000,6.15,20241115,0.23,N,004370,5000,304 억,,1121784,N,N,309,N,00,N
20241209,160152,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,327500,-11000,5,-3.25,8586114000,26156,130.94,337000,337000,324000,440000,237000,338500,328265.74,18.54,0,427,350833,344666,339333,333166,327833,342000,330500,304,101500,5000,250490,500,1,6082642,19921,11.59,0.79,12,0.43,28262.00,412814.00,599000,20240613,-45.33,317000,20241115,3.31,599000,-45.33,20240613,317000,3.31,20241115,599000,-45.33,20240613,317000,3.31,20241115,0.24,N,004370,5000,304 억,,1127724,N,N,309,N,00,N
20241209,150153,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,327500,-11000,5,-3.25,7873072000,23978,120.04,337000,337000,324000,440000,237000,338500,328345.65,18.54,0,661,350833,344666,339333,333166,327833,342000,330500,304,101500,5000,250490,500,1,6082642,19921,11.59,0.79,12,0.39,28262.00,412814.00,599000,20240613,-45.33,317000,20241115,3.31,599000,-45.33,20240613,317000,3.31,20241115,599000,-45.33,20240613,317000,3.31,20241115,0.24,N,004370,5000,304 억,,1127724,N,N,10,N,00,N
20241209,140154,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,329000,-9500,5,-2.81,7007591000,21344,106.85,337000,337000,324000,440000,237000,338500,328316.67,18.54,0,494,350833,344666,339333,333166,327833,342000,330500,304,101500,5000,250490,500,1,6082642,20012,11.64,0.80,12,0.35,28262.00,412814.00,599000,20240613,-45.08,317000,20241115,3.79,599000,-45.08,20240613,317000,3.79,20241115,599000,-45.08,20240613,317000,3.79,20241115,0.24,N,004370,5000,304 억,,1127724,N,N,10,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 160154 55 30.00 KOSPI200 음식료품 N N N Y 40 N 345000 17500 2 5.34 10214797500 29721 113.55 330000 347500 330000 425500 229500 327500 343687.22 18.44 0 17832 342500 335000 329500 322000 316500 332250 319250 304 98000 5000 242350 500 1 6082642 20985 12.21 0.84 12 0.49 28262.00 412814.00 599000 20240613 -42.40 317000 20241115 8.83 599000 -42.40 20240613 317000 8.83 20241115 599000 -42.40 20240613 317000 8.83 20241115 0.23 N 004370 5000 304 억 1121784 N N 4 N 00 N
3 20241210 150153 55 30.00 KOSPI200 음식료품 N N N Y 40 N 345000 17500 2 5.34 9729316000 28312 108.16 330000 347500 330000 425500 229500 327500 343646.37 18.44 0 17176 342500 335000 329500 322000 316500 332250 319250 304 98000 5000 242350 500 1 6082642 20985 12.21 0.84 12 0.47 28262.00 412814.00 599000 20240613 -42.40 317000 20241115 8.83 599000 -42.40 20240613 317000 8.83 20241115 599000 -42.40 20240613 317000 8.83 20241115 0.23 N 004370 5000 304 억 1121784 N N 309 N 00 N
4 20241210 140154 55 30.00 KOSPI200 음식료품 N N N Y 40 N 343000 15500 2 4.73 8373426500 24376 93.13 330000 347500 330000 425500 229500 327500 343511.10 18.44 0 14681 342500 335000 329500 322000 316500 332250 319250 304 98000 5000 242350 500 1 6082642 20863 12.14 0.83 12 0.40 28262.00 412814.00 599000 20240613 -42.74 317000 20241115 8.20 599000 -42.74 20240613 317000 8.20 20241115 599000 -42.74 20240613 317000 8.20 20241115 0.23 N 004370 5000 304 억 1121784 N N 309 N 00 N
5 20241210 130153 55 30.00 KOSPI200 음식료품 N N N Y 40 N 344000 16500 2 5.04 7643239000 22242 84.97 330000 347500 330000 425500 229500 327500 343639.92 18.44 0 14008 342500 335000 329500 322000 316500 332250 319250 304 98000 5000 242350 500 1 6082642 20924 12.17 0.83 12 0.37 28262.00 412814.00 599000 20240613 -42.57 317000 20241115 8.52 599000 -42.57 20240613 317000 8.52 20241115 599000 -42.57 20240613 317000 8.52 20241115 0.23 N 004370 5000 304 억 1121784 N N 309 N 00 N
6 20241210 120153 55 30.00 KOSPI200 음식료품 N N N Y 40 N 344500 17000 2 5.19 7046580500 20505 78.34 330000 347500 330000 425500 229500 327500 343651.82 18.44 0 13101 342500 335000 329500 322000 316500 332250 319250 304 98000 5000 242350 500 1 6082642 20955 12.19 0.83 12 0.34 28262.00 412814.00 599000 20240613 -42.49 317000 20241115 8.68 599000 -42.49 20240613 317000 8.68 20241115 599000 -42.49 20240613 317000 8.68 20241115 0.23 N 004370 5000 304 억 1121784 N N 309 N 00 N
7 20241210 110153 55 30.00 KOSPI200 음식료품 N N N Y 40 N 342500 15000 2 4.58 6364432000 18513 70.73 330000 347500 330000 425500 229500 327500 343781.77 18.44 0 12115 342500 335000 329500 322000 316500 332250 319250 304 98000 5000 242350 500 1 6082642 20833 12.12 0.83 12 0.30 28262.00 412814.00 599000 20240613 -42.82 317000 20241115 8.04 599000 -42.82 20240613 317000 8.04 20241115 599000 -42.82 20240613 317000 8.04 20241115 0.23 N 004370 5000 304 억 1121784 N N 309 N 00 N
8 20241210 100153 55 30.00 KOSPI200 음식료품 N N N Y 40 N 346000 18500 2 5.65 5450873000 15854 60.57 330000 347500 330000 425500 229500 327500 343816.89 18.44 0 11014 342500 335000 329500 322000 316500 332250 319250 304 98000 5000 242350 500 1 6082642 21046 12.24 0.84 12 0.26 28262.00 412814.00 599000 20240613 -42.24 317000 20241115 9.15 599000 -42.24 20240613 317000 9.15 20241115 599000 -42.24 20240613 317000 9.15 20241115 0.23 N 004370 5000 304 억 1121784 N N 309 N 00 N
9 20241210 090155 55 30.00 KOSPI200 음식료품 N N N Y 40 N 336500 9000 2 2.75 272119500 817 3.12 330000 337000 330000 425500 229500 327500 333071.60 18.44 0 331 342500 335000 329500 322000 316500 332250 319250 304 98000 5000 242350 500 1 6082642 20468 11.91 0.82 12 0.01 28262.00 412814.00 599000 20240613 -43.82 317000 20241115 6.15 599000 -43.82 20240613 317000 6.15 20241115 599000 -43.82 20240613 317000 6.15 20241115 0.23 N 004370 5000 304 억 1121784 N N 309 N 00 N
10 20241209 160152 55 30.00 KOSPI200 음식료품 N N N Y 40 N 327500 -11000 5 -3.25 8586114000 26156 130.94 337000 337000 324000 440000 237000 338500 328265.74 18.54 0 427 350833 344666 339333 333166 327833 342000 330500 304 101500 5000 250490 500 1 6082642 19921 11.59 0.79 12 0.43 28262.00 412814.00 599000 20240613 -45.33 317000 20241115 3.31 599000 -45.33 20240613 317000 3.31 20241115 599000 -45.33 20240613 317000 3.31 20241115 0.24 N 004370 5000 304 억 1127724 N N 309 N 00 N
11 20241209 150153 55 30.00 KOSPI200 음식료품 N N N Y 40 N 327500 -11000 5 -3.25 7873072000 23978 120.04 337000 337000 324000 440000 237000 338500 328345.65 18.54 0 661 350833 344666 339333 333166 327833 342000 330500 304 101500 5000 250490 500 1 6082642 19921 11.59 0.79 12 0.39 28262.00 412814.00 599000 20240613 -45.33 317000 20241115 3.31 599000 -45.33 20240613 317000 3.31 20241115 599000 -45.33 20240613 317000 3.31 20241115 0.24 N 004370 5000 304 억 1127724 N N 10 N 00 N
12 20241209 140154 55 30.00 KOSPI200 음식료품 N N N Y 40 N 329000 -9500 5 -2.81 7007591000 21344 106.85 337000 337000 324000 440000 237000 338500 328316.67 18.54 0 494 350833 344666 339333 333166 327833 342000 330500 304 101500 5000 250490 500 1 6082642 20012 11.64 0.80 12 0.35 28262.00 412814.00 599000 20240613 -45.08 317000 20241115 3.79 599000 -45.08 20240613 317000 3.79 20241115 599000 -45.08 20240613 317000 3.79 20241115 0.24 N 004370 5000 304 억 1127724 N N 10 N 00 N