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
004410/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
20241210,160155,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,147,7,2,5.00,408252262,2802693,142.21,139,150,139,182,98,140,145.66,0.98,0,640250,146,142,141,137,136,142,137,375,42,100,100,1,1,374755559,551,-73.50,2.07,12,0.75,-2.00,71.00,220,20231201,-33.18,139,20241210,5.76,208,-29.33,20240517,139,5.76,20241210,208,-29.33,20240517,139,5.76,20241210,0.01,N,004410,100,374 억,,3663630,N,N,7,N,00,N
20241210,150154,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,147,7,2,5.00,402446924,2763222,140.20,139,150,139,182,98,140,145.64,0.98,0,636428,146,142,141,137,136,142,137,375,42,100,100,1,1,374755559,551,-73.50,2.07,12,0.74,-2.00,71.00,220,20231201,-33.18,139,20241210,5.76,208,-29.33,20240517,139,5.76,20241210,208,-29.33,20240517,139,5.76,20241210,0.01,N,004410,100,374 억,,3663630,N,N,0,N,00,N
20241210,140154,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,148,8,2,5.71,391894406,2691428,136.56,139,150,139,182,98,140,145.61,0.98,0,630206,146,142,141,137,136,142,137,375,42,100,100,1,1,374755559,555,-74.00,2.08,12,0.72,-2.00,71.00,220,20231201,-32.73,139,20241210,6.47,208,-28.85,20240517,139,6.47,20241210,208,-28.85,20240517,139,6.47,20241210,0.01,N,004410,100,374 억,,3663630,N,N,0,N,00,N
20241210,130154,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,146,6,2,4.29,351896358,2419316,122.75,139,150,139,182,98,140,145.45,0.98,0,549054,146,142,141,137,136,142,137,375,42,100,100,1,1,374755559,547,-73.00,2.06,12,0.65,-2.00,71.00,220,20231201,-33.64,139,20241210,5.04,208,-29.81,20240517,139,5.04,20241210,208,-29.81,20240517,139,5.04,20241210,0.01,N,004410,100,374 억,,3663630,N,N,0,N,00,N
20241210,120154,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,147,7,2,5.00,318626606,2190181,111.13,139,150,139,182,98,140,145.48,0.98,0,488859,146,142,141,137,136,142,137,375,42,100,100,1,1,374755559,551,-73.50,2.07,12,0.58,-2.00,71.00,220,20231201,-33.18,139,20241210,5.76,208,-29.33,20240517,139,5.76,20241210,208,-29.33,20240517,139,5.76,20241210,0.01,N,004410,100,374 억,,3663630,N,N,0,N,00,N
20241210,110154,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,146,6,2,4.29,292903792,2014184,102.20,139,150,139,182,98,140,145.42,0.98,0,473032,146,142,141,137,136,142,137,375,42,100,100,1,1,374755559,547,-73.00,2.06,12,0.54,-2.00,71.00,220,20231201,-33.64,139,20241210,5.04,208,-29.81,20240517,139,5.04,20241210,208,-29.81,20240517,139,5.04,20241210,0.01,N,004410,100,374 억,,3663630,N,N,0,N,00,N
20241210,100154,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,145,5,2,3.57,104635218,734522,37.27,139,145,139,182,98,140,142.45,0.98,0,408419,146,142,141,137,136,142,137,375,42,100,100,1,1,374755559,543,-72.50,2.04,12,0.20,-2.00,71.00,220,20231201,-34.09,139,20241210,4.32,208,-30.29,20240517,139,4.32,20241210,208,-30.29,20240517,139,4.32,20241210,0.01,N,004410,100,374 억,,3663630,N,N,0,N,00,N
20241210,090155,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,140,0,3,0.00,4995152,35878,1.82,139,140,139,182,98,140,139.23,0.98,0,8057,146,142,141,137,136,142,137,375,42,100,100,1,1,374755559,525,-70.00,1.97,12,0.01,-2.00,71.00,220,20231201,-36.36,139,20241210,0.72,208,-32.69,20240517,139,0.72,20241210,208,-32.69,20240517,139,0.72,20241210,0.01,N,004410,100,374 억,,3663630,N,N,0,N,00,N
20241209,160153,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,140,-6,5,-4.11,276111945,1950311,98.45,144,145,140,189,103,146,141.58,1.02,0,-170326,152,148,146,142,140,148,142,375,43,100,110,1,1,374755559,525,-70.00,1.97,12,0.52,-2.00,71.00,220,20231201,-36.36,140,20241209,0.00,208,-32.69,20240517,140,0.00,20241209,208,-32.69,20240517,140,0.00,20241209,0.01,N,004410,100,374 억,,3832040,N,N,0,N,00,N
20241209,150154,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,140,-6,5,-4.11,258572365,1825405,92.15,144,145,140,189,103,146,141.65,1.02,0,-160086,152,148,146,142,140,148,142,375,43,100,110,1,1,374755559,525,-70.00,1.97,12,0.49,-2.00,71.00,220,20231201,-36.36,140,20241209,0.00,208,-32.69,20240517,140,0.00,20241209,208,-32.69,20240517,140,0.00,20241209,0.01,N,004410,100,374 억,,3832040,N,N,0,N,00,N
20241209,140154,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,142,-4,5,-2.74,213279568,1503324,75.89,144,145,140,189,103,146,141.87,1.02,0,-151882,152,148,146,142,140,148,142,375,43,100,110,1,1,374755559,532,-71.00,2.00,12,0.40,-2.00,71.00,220,20231201,-35.45,140,20241209,1.43,208,-31.73,20240517,140,1.43,20241209,208,-31.73,20240517,140,1.43,20241209,0.01,N,004410,100,374 억,,3832040,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 160155 57 100.00 KOSPI 신저가 음식료품 N N N N N 147 7 2 5.00 408252262 2802693 142.21 139 150 139 182 98 140 145.66 0.98 0 640250 146 142 141 137 136 142 137 375 42 100 100 1 1 374755559 551 -73.50 2.07 12 0.75 -2.00 71.00 220 20231201 -33.18 139 20241210 5.76 208 -29.33 20240517 139 5.76 20241210 208 -29.33 20240517 139 5.76 20241210 0.01 N 004410 100 374 억 3663630 N N 7 N 00 N
3 20241210 150154 57 100.00 KOSPI 신저가 음식료품 N N N N N 147 7 2 5.00 402446924 2763222 140.20 139 150 139 182 98 140 145.64 0.98 0 636428 146 142 141 137 136 142 137 375 42 100 100 1 1 374755559 551 -73.50 2.07 12 0.74 -2.00 71.00 220 20231201 -33.18 139 20241210 5.76 208 -29.33 20240517 139 5.76 20241210 208 -29.33 20240517 139 5.76 20241210 0.01 N 004410 100 374 억 3663630 N N 0 N 00 N
4 20241210 140154 57 100.00 KOSPI 신저가 음식료품 N N N N N 148 8 2 5.71 391894406 2691428 136.56 139 150 139 182 98 140 145.61 0.98 0 630206 146 142 141 137 136 142 137 375 42 100 100 1 1 374755559 555 -74.00 2.08 12 0.72 -2.00 71.00 220 20231201 -32.73 139 20241210 6.47 208 -28.85 20240517 139 6.47 20241210 208 -28.85 20240517 139 6.47 20241210 0.01 N 004410 100 374 억 3663630 N N 0 N 00 N
5 20241210 130154 57 100.00 KOSPI 신저가 음식료품 N N N N N 146 6 2 4.29 351896358 2419316 122.75 139 150 139 182 98 140 145.45 0.98 0 549054 146 142 141 137 136 142 137 375 42 100 100 1 1 374755559 547 -73.00 2.06 12 0.65 -2.00 71.00 220 20231201 -33.64 139 20241210 5.04 208 -29.81 20240517 139 5.04 20241210 208 -29.81 20240517 139 5.04 20241210 0.01 N 004410 100 374 억 3663630 N N 0 N 00 N
6 20241210 120154 57 100.00 KOSPI 신저가 음식료품 N N N N N 147 7 2 5.00 318626606 2190181 111.13 139 150 139 182 98 140 145.48 0.98 0 488859 146 142 141 137 136 142 137 375 42 100 100 1 1 374755559 551 -73.50 2.07 12 0.58 -2.00 71.00 220 20231201 -33.18 139 20241210 5.76 208 -29.33 20240517 139 5.76 20241210 208 -29.33 20240517 139 5.76 20241210 0.01 N 004410 100 374 억 3663630 N N 0 N 00 N
7 20241210 110154 57 100.00 KOSPI 신저가 음식료품 N N N N N 146 6 2 4.29 292903792 2014184 102.20 139 150 139 182 98 140 145.42 0.98 0 473032 146 142 141 137 136 142 137 375 42 100 100 1 1 374755559 547 -73.00 2.06 12 0.54 -2.00 71.00 220 20231201 -33.64 139 20241210 5.04 208 -29.81 20240517 139 5.04 20241210 208 -29.81 20240517 139 5.04 20241210 0.01 N 004410 100 374 억 3663630 N N 0 N 00 N
8 20241210 100154 57 100.00 KOSPI 신저가 음식료품 N N N N N 145 5 2 3.57 104635218 734522 37.27 139 145 139 182 98 140 142.45 0.98 0 408419 146 142 141 137 136 142 137 375 42 100 100 1 1 374755559 543 -72.50 2.04 12 0.20 -2.00 71.00 220 20231201 -34.09 139 20241210 4.32 208 -30.29 20240517 139 4.32 20241210 208 -30.29 20240517 139 4.32 20241210 0.01 N 004410 100 374 억 3663630 N N 0 N 00 N
9 20241210 090155 57 100.00 KOSPI 신저가 음식료품 N N N N N 140 0 3 0.00 4995152 35878 1.82 139 140 139 182 98 140 139.23 0.98 0 8057 146 142 141 137 136 142 137 375 42 100 100 1 1 374755559 525 -70.00 1.97 12 0.01 -2.00 71.00 220 20231201 -36.36 139 20241210 0.72 208 -32.69 20240517 139 0.72 20241210 208 -32.69 20240517 139 0.72 20241210 0.01 N 004410 100 374 억 3663630 N N 0 N 00 N
10 20241209 160153 57 100.00 KOSPI 신저가 음식료품 N N N N N 140 -6 5 -4.11 276111945 1950311 98.45 144 145 140 189 103 146 141.58 1.02 0 -170326 152 148 146 142 140 148 142 375 43 100 110 1 1 374755559 525 -70.00 1.97 12 0.52 -2.00 71.00 220 20231201 -36.36 140 20241209 0.00 208 -32.69 20240517 140 0.00 20241209 208 -32.69 20240517 140 0.00 20241209 0.01 N 004410 100 374 억 3832040 N N 0 N 00 N
11 20241209 150154 57 100.00 KOSPI 신저가 음식료품 N N N N N 140 -6 5 -4.11 258572365 1825405 92.15 144 145 140 189 103 146 141.65 1.02 0 -160086 152 148 146 142 140 148 142 375 43 100 110 1 1 374755559 525 -70.00 1.97 12 0.49 -2.00 71.00 220 20231201 -36.36 140 20241209 0.00 208 -32.69 20240517 140 0.00 20241209 208 -32.69 20240517 140 0.00 20241209 0.01 N 004410 100 374 억 3832040 N N 0 N 00 N
12 20241209 140154 57 100.00 KOSPI 신저가 음식료품 N N N N N 142 -4 5 -2.74 213279568 1503324 75.89 144 145 140 189 103 146 141.87 1.02 0 -151882 152 148 146 142 140 148 142 375 43 100 110 1 1 374755559 532 -71.00 2.00 12 0.40 -2.00 71.00 220 20231201 -35.45 140 20241209 1.43 208 -31.73 20240517 140 1.43 20241209 208 -31.73 20240517 140 1.43 20241209 0.01 N 004410 100 374 억 3832040 N N 0 N 00 N