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
005180/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
20241210,160203,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72100,3800,2,5.56,5059456500,71021,122.65,69500,72400,69500,88700,47900,68300,71238.25,23.03,0,22137,70766,69532,68366,67132,65966,70150,67750,498,20400,5000,49170,100,1,9851241,7103,8.24,1.07,12,0.72,8752.00,67411.00,118400,20240611,-39.10,50500,20240129,42.77,118400,-39.10,20240611,50500,42.77,20240129,118400,-39.10,20240611,50500,42.77,20240129,0.93,N,005180,5000,497 억,,2268873,N,N,16,N,00,N
20241210,150203,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72200,3900,2,5.71,4813577900,67613,116.76,69500,72400,69500,88700,47900,68300,71193.08,23.03,0,22366,70766,69532,68366,67132,65966,70150,67750,498,20400,5000,49170,100,1,9851241,7113,8.25,1.07,12,0.69,8752.00,67411.00,118400,20240611,-39.02,50500,20240129,42.97,118400,-39.02,20240611,50500,42.97,20240129,118400,-39.02,20240611,50500,42.97,20240129,0.93,N,005180,5000,497 억,,2268873,N,N,616,N,00,N
20241210,140203,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,72200,3900,2,5.71,4097935900,57694,99.63,69500,72400,69500,88700,47900,68300,71028.81,23.03,0,19848,70766,69532,68366,67132,65966,70150,67750,498,20400,5000,49170,100,1,9851241,7113,8.25,1.07,12,0.59,8752.00,67411.00,118400,20240611,-39.02,50500,20240129,42.97,118400,-39.02,20240611,50500,42.97,20240129,118400,-39.02,20240611,50500,42.97,20240129,0.93,N,005180,5000,497 억,,2268873,N,N,616,N,00,N
20241210,130202,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,71100,2800,2,4.10,2948415600,41665,71.95,69500,71600,69500,88700,47900,68300,70764.80,23.03,0,11588,70766,69532,68366,67132,65966,70150,67750,498,20400,5000,49170,100,1,9851241,7004,8.12,1.05,12,0.42,8752.00,67411.00,118400,20240611,-39.95,50500,20240129,40.79,118400,-39.95,20240611,50500,40.79,20240129,118400,-39.95,20240611,50500,40.79,20240129,0.93,N,005180,5000,497 억,,2268873,N,N,616,N,00,N
20241210,120203,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,70800,2500,2,3.66,2678772500,37874,65.40,69500,71600,69500,88700,47900,68300,70728.53,23.03,0,12064,70766,69532,68366,67132,65966,70150,67750,498,20400,5000,49170,100,1,9851241,6975,8.09,1.05,12,0.38,8752.00,67411.00,118400,20240611,-40.20,50500,20240129,40.20,118400,-40.20,20240611,50500,40.20,20240129,118400,-40.20,20240611,50500,40.20,20240129,0.93,N,005180,5000,497 억,,2268873,N,N,616,N,00,N
20241210,110202,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,70900,2600,2,3.81,2226150900,31489,54.38,69500,71600,69500,88700,47900,68300,70696.14,23.03,0,12810,70766,69532,68366,67132,65966,70150,67750,498,20400,5000,49170,100,1,9851241,6985,8.10,1.05,12,0.32,8752.00,67411.00,118400,20240611,-40.12,50500,20240129,40.40,118400,-40.12,20240611,50500,40.40,20240129,118400,-40.12,20240611,50500,40.40,20240129,0.93,N,005180,5000,497 억,,2268873,N,N,616,N,00,N
20241210,100202,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,70700,2400,2,3.51,1061299600,15104,26.08,69500,70900,69500,88700,47900,68300,70266.13,23.03,0,6335,70766,69532,68366,67132,65966,70150,67750,498,20400,5000,49170,100,1,9851241,6965,8.08,1.05,12,0.15,8752.00,67411.00,118400,20240611,-40.29,50500,20240129,40.00,118400,-40.29,20240611,50500,40.00,20240129,118400,-40.29,20240611,50500,40.00,20240129,0.93,N,005180,5000,497 억,,2268873,N,N,616,N,00,N
20241210,090204,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,69800,1500,2,2.20,43859600,630,1.09,69500,69800,69500,88700,47900,68300,69618.41,23.03,0,545,70766,69532,68366,67132,65966,70150,67750,498,20400,5000,49170,100,1,9851241,6876,7.98,1.04,12,0.01,8752.00,67411.00,118400,20240611,-41.05,50500,20240129,38.22,118400,-41.05,20240611,50500,38.22,20240129,118400,-41.05,20240611,50500,38.22,20240129,0.93,N,005180,5000,497 억,,2268873,N,N,616,N,00,N
20241209,160201,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68300,-1600,5,-2.29,3961228000,57882,97.50,67700,69600,67200,90800,49000,69900,68436.27,22.98,0,1,72966,71432,69966,68432,66966,70700,67700,498,20900,5000,50320,100,1,9851241,6728,7.80,1.01,12,0.59,8752.00,67411.00,118400,20240611,-42.31,50500,20240129,35.25,118400,-42.31,20240611,50500,35.25,20240129,118400,-42.31,20240611,50500,35.25,20240129,0.96,N,005180,5000,497 억,,2263882,N,N,616,N,00,N
20241209,150203,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68600,-1300,5,-1.86,3754015600,54857,92.41,67700,69600,67200,90800,49000,69900,68432.75,22.98,0,45,72966,71432,69966,68432,66966,70700,67700,498,20900,5000,50320,100,1,9851241,6758,7.84,1.02,12,0.56,8752.00,67411.00,118400,20240611,-42.06,50500,20240129,35.84,118400,-42.06,20240611,50500,35.84,20240129,118400,-42.06,20240611,50500,35.84,20240129,0.96,N,005180,5000,497 억,,2263882,N,N,104,N,00,N
20241209,140203,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,69500,-400,5,-0.57,3176786900,46492,78.32,67700,69600,67200,90800,49000,69900,68329.75,22.98,0,1494,72966,71432,69966,68432,66966,70700,67700,498,20900,5000,50320,100,1,9851241,6847,7.94,1.03,12,0.47,8752.00,67411.00,118400,20240611,-41.30,50500,20240129,37.62,118400,-41.30,20240611,50500,37.62,20240129,118400,-41.30,20240611,50500,37.62,20240129,0.96,N,005180,5000,497 억,,2263882,N,N,104,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 160203 55 40.00 KOSPI 음식료품 N N N Y 40 N 72100 3800 2 5.56 5059456500 71021 122.65 69500 72400 69500 88700 47900 68300 71238.25 23.03 0 22137 70766 69532 68366 67132 65966 70150 67750 498 20400 5000 49170 100 1 9851241 7103 8.24 1.07 12 0.72 8752.00 67411.00 118400 20240611 -39.10 50500 20240129 42.77 118400 -39.10 20240611 50500 42.77 20240129 118400 -39.10 20240611 50500 42.77 20240129 0.93 N 005180 5000 497 억 2268873 N N 16 N 00 N
3 20241210 150203 55 40.00 KOSPI 음식료품 N N N Y 40 N 72200 3900 2 5.71 4813577900 67613 116.76 69500 72400 69500 88700 47900 68300 71193.08 23.03 0 22366 70766 69532 68366 67132 65966 70150 67750 498 20400 5000 49170 100 1 9851241 7113 8.25 1.07 12 0.69 8752.00 67411.00 118400 20240611 -39.02 50500 20240129 42.97 118400 -39.02 20240611 50500 42.97 20240129 118400 -39.02 20240611 50500 42.97 20240129 0.93 N 005180 5000 497 억 2268873 N N 616 N 00 N
4 20241210 140203 55 40.00 KOSPI 음식료품 N N N Y 40 N 72200 3900 2 5.71 4097935900 57694 99.63 69500 72400 69500 88700 47900 68300 71028.81 23.03 0 19848 70766 69532 68366 67132 65966 70150 67750 498 20400 5000 49170 100 1 9851241 7113 8.25 1.07 12 0.59 8752.00 67411.00 118400 20240611 -39.02 50500 20240129 42.97 118400 -39.02 20240611 50500 42.97 20240129 118400 -39.02 20240611 50500 42.97 20240129 0.93 N 005180 5000 497 억 2268873 N N 616 N 00 N
5 20241210 130202 55 40.00 KOSPI 음식료품 N N N Y 40 N 71100 2800 2 4.10 2948415600 41665 71.95 69500 71600 69500 88700 47900 68300 70764.80 23.03 0 11588 70766 69532 68366 67132 65966 70150 67750 498 20400 5000 49170 100 1 9851241 7004 8.12 1.05 12 0.42 8752.00 67411.00 118400 20240611 -39.95 50500 20240129 40.79 118400 -39.95 20240611 50500 40.79 20240129 118400 -39.95 20240611 50500 40.79 20240129 0.93 N 005180 5000 497 억 2268873 N N 616 N 00 N
6 20241210 120203 55 40.00 KOSPI 음식료품 N N N Y 40 N 70800 2500 2 3.66 2678772500 37874 65.40 69500 71600 69500 88700 47900 68300 70728.53 23.03 0 12064 70766 69532 68366 67132 65966 70150 67750 498 20400 5000 49170 100 1 9851241 6975 8.09 1.05 12 0.38 8752.00 67411.00 118400 20240611 -40.20 50500 20240129 40.20 118400 -40.20 20240611 50500 40.20 20240129 118400 -40.20 20240611 50500 40.20 20240129 0.93 N 005180 5000 497 억 2268873 N N 616 N 00 N
7 20241210 110202 55 40.00 KOSPI 음식료품 N N N Y 40 N 70900 2600 2 3.81 2226150900 31489 54.38 69500 71600 69500 88700 47900 68300 70696.14 23.03 0 12810 70766 69532 68366 67132 65966 70150 67750 498 20400 5000 49170 100 1 9851241 6985 8.10 1.05 12 0.32 8752.00 67411.00 118400 20240611 -40.12 50500 20240129 40.40 118400 -40.12 20240611 50500 40.40 20240129 118400 -40.12 20240611 50500 40.40 20240129 0.93 N 005180 5000 497 억 2268873 N N 616 N 00 N
8 20241210 100202 55 40.00 KOSPI 음식료품 N N N Y 40 N 70700 2400 2 3.51 1061299600 15104 26.08 69500 70900 69500 88700 47900 68300 70266.13 23.03 0 6335 70766 69532 68366 67132 65966 70150 67750 498 20400 5000 49170 100 1 9851241 6965 8.08 1.05 12 0.15 8752.00 67411.00 118400 20240611 -40.29 50500 20240129 40.00 118400 -40.29 20240611 50500 40.00 20240129 118400 -40.29 20240611 50500 40.00 20240129 0.93 N 005180 5000 497 억 2268873 N N 616 N 00 N
9 20241210 090204 55 40.00 KOSPI 음식료품 N N N Y 40 N 69800 1500 2 2.20 43859600 630 1.09 69500 69800 69500 88700 47900 68300 69618.41 23.03 0 545 70766 69532 68366 67132 65966 70150 67750 498 20400 5000 49170 100 1 9851241 6876 7.98 1.04 12 0.01 8752.00 67411.00 118400 20240611 -41.05 50500 20240129 38.22 118400 -41.05 20240611 50500 38.22 20240129 118400 -41.05 20240611 50500 38.22 20240129 0.93 N 005180 5000 497 억 2268873 N N 616 N 00 N
10 20241209 160201 55 40.00 KOSPI 음식료품 N N N Y 40 N 68300 -1600 5 -2.29 3961228000 57882 97.50 67700 69600 67200 90800 49000 69900 68436.27 22.98 0 1 72966 71432 69966 68432 66966 70700 67700 498 20900 5000 50320 100 1 9851241 6728 7.80 1.01 12 0.59 8752.00 67411.00 118400 20240611 -42.31 50500 20240129 35.25 118400 -42.31 20240611 50500 35.25 20240129 118400 -42.31 20240611 50500 35.25 20240129 0.96 N 005180 5000 497 억 2263882 N N 616 N 00 N
11 20241209 150203 55 40.00 KOSPI 음식료품 N N N Y 40 N 68600 -1300 5 -1.86 3754015600 54857 92.41 67700 69600 67200 90800 49000 69900 68432.75 22.98 0 45 72966 71432 69966 68432 66966 70700 67700 498 20900 5000 50320 100 1 9851241 6758 7.84 1.02 12 0.56 8752.00 67411.00 118400 20240611 -42.06 50500 20240129 35.84 118400 -42.06 20240611 50500 35.84 20240129 118400 -42.06 20240611 50500 35.84 20240129 0.96 N 005180 5000 497 억 2263882 N N 104 N 00 N
12 20241209 140203 55 40.00 KOSPI 음식료품 N N N Y 40 N 69500 -400 5 -0.57 3176786900 46492 78.32 67700 69600 67200 90800 49000 69900 68329.75 22.98 0 1494 72966 71432 69966 68432 66966 70700 67700 498 20900 5000 50320 100 1 9851241 6847 7.94 1.03 12 0.47 8752.00 67411.00 118400 20240611 -41.30 50500 20240129 37.62 118400 -41.30 20240611 50500 37.62 20240129 118400 -41.30 20240611 50500 37.62 20240129 0.96 N 005180 5000 497 억 2263882 N N 104 N 00 N