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
005610/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
20241210,160207,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46300,1100,2,2.43,191266200,4163,54.35,45200,46400,45200,58700,31650,45200,45944.15,2.40,0,405,46333,45766,45483,44916,44633,45625,44775,431,13500,5000,33440,50,1,8629009,3995,7.95,0.85,12,0.05,5821.00,54403.00,66700,20240614,-30.58,43350,20241113,6.81,66700,-30.58,20240614,43350,6.81,20241113,66700,-30.58,20240614,43350,6.81,20241113,0.11,N,005610,5000,431 억,,207451,N,N,12,N,00,N
20241210,150206,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46000,800,2,1.77,179179500,3900,50.92,45200,46400,45200,58700,31650,45200,45943.46,2.40,0,464,46333,45766,45483,44916,44633,45625,44775,431,13500,5000,33440,50,1,8629009,3969,7.90,0.85,12,0.05,5821.00,54403.00,66700,20240614,-31.03,43350,20241113,6.11,66700,-31.03,20240614,43350,6.11,20241113,66700,-31.03,20240614,43350,6.11,20241113,0.11,N,005610,5000,431 억,,207451,N,N,175,N,00,N
20241210,140207,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45800,600,2,1.33,132080200,2877,37.56,45200,46400,45200,58700,31650,45200,45909.00,2.40,0,-139,46333,45766,45483,44916,44633,45625,44775,431,13500,5000,33440,50,1,8629009,3952,7.87,0.84,12,0.03,5821.00,54403.00,66700,20240614,-31.33,43350,20241113,5.65,66700,-31.33,20240614,43350,5.65,20241113,66700,-31.33,20240614,43350,5.65,20241113,0.11,N,005610,5000,431 억,,207451,N,N,175,N,00,N
20241210,130206,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45850,650,2,1.44,100744950,2192,28.62,45200,46400,45200,58700,31650,45200,45960.29,2.40,0,-209,46333,45766,45483,44916,44633,45625,44775,431,13500,5000,33440,50,1,8629009,3956,7.88,0.84,12,0.03,5821.00,54403.00,66700,20240614,-31.26,43350,20241113,5.77,66700,-31.26,20240614,43350,5.77,20241113,66700,-31.26,20240614,43350,5.77,20241113,0.11,N,005610,5000,431 억,,207451,N,N,175,N,00,N
20241210,120206,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46050,850,2,1.88,91113300,1982,25.88,45200,46400,45200,58700,31650,45200,45970.38,2.40,0,-153,46333,45766,45483,44916,44633,45625,44775,431,13500,5000,33440,50,1,8629009,3974,7.91,0.85,12,0.02,5821.00,54403.00,66700,20240614,-30.96,43350,20241113,6.23,66700,-30.96,20240614,43350,6.23,20241113,66700,-30.96,20240614,43350,6.23,20241113,0.11,N,005610,5000,431 억,,207451,N,N,175,N,00,N
20241210,110206,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46050,850,2,1.88,63911050,1390,18.15,45200,46400,45200,58700,31650,45200,45979.17,2.40,0,-128,46333,45766,45483,44916,44633,45625,44775,431,13500,5000,33440,50,1,8629009,3974,7.91,0.85,12,0.02,5821.00,54403.00,66700,20240614,-30.96,43350,20241113,6.23,66700,-30.96,20240614,43350,6.23,20241113,66700,-30.96,20240614,43350,6.23,20241113,0.11,N,005610,5000,431 억,,207451,N,N,175,N,00,N
20241210,100206,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46300,1100,2,2.43,38659550,843,11.01,45200,46400,45200,58700,31650,45200,45859.49,2.40,0,167,46333,45766,45483,44916,44633,45625,44775,431,13500,5000,33440,50,1,8629009,3995,7.95,0.85,12,0.01,5821.00,54403.00,66700,20240614,-30.58,43350,20241113,6.81,66700,-30.58,20240614,43350,6.81,20241113,66700,-30.58,20240614,43350,6.81,20241113,0.11,N,005610,5000,431 억,,207451,N,N,175,N,00,N
20241210,090208,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45200,0,3,0.00,2395650,53,0.69,45200,45250,45200,58700,31650,45200,45200.94,2.40,0,0,46333,45766,45483,44916,44633,45625,44775,431,13500,5000,33440,50,1,8629009,3900,7.76,0.83,12,0.00,5821.00,54403.00,66700,20240614,-32.23,43350,20241113,4.27,66700,-32.23,20240614,43350,4.27,20241113,66700,-32.23,20240614,43350,4.27,20241113,0.11,N,005610,5000,431 억,,207451,N,N,175,N,00,N
20241209,160205,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45200,-1650,5,-3.52,349231000,7649,61.05,46000,46050,45200,60900,32800,46850,45657.26,2.41,0,-1659,47683,47266,46583,46166,45483,47475,46375,431,14050,5000,34660,50,1,8629009,3900,7.76,0.83,12,0.09,5821.00,54403.00,66700,20240614,-32.23,43350,20241113,4.27,66700,-32.23,20240614,43350,4.27,20241113,66700,-32.23,20240614,43350,4.27,20241113,0.12,N,005610,5000,431 억,,207787,N,N,175,N,00,N
20241209,150206,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45650,-1200,5,-2.56,309986650,6784,54.14,46000,46050,45350,60900,32800,46850,45693.79,2.41,0,-1616,47683,47266,46583,46166,45483,47475,46375,431,14050,5000,34660,50,1,8629009,3939,7.84,0.84,12,0.08,5821.00,54403.00,66700,20240614,-31.56,43350,20241113,5.31,66700,-31.56,20240614,43350,5.31,20241113,66700,-31.56,20240614,43350,5.31,20241113,0.12,N,005610,5000,431 억,,207787,N,N,17,N,00,N
20241209,140206,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45650,-1200,5,-2.56,263702950,5767,46.03,46000,46050,45400,60900,32800,46850,45726.19,2.41,0,-1427,47683,47266,46583,46166,45483,47475,46375,431,14050,5000,34660,50,1,8629009,3939,7.84,0.84,12,0.07,5821.00,54403.00,66700,20240614,-31.56,43350,20241113,5.31,66700,-31.56,20240614,43350,5.31,20241113,66700,-31.56,20240614,43350,5.31,20241113,0.12,N,005610,5000,431 억,,207787,N,N,17,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 160207 55 60.00 KOSPI 음식료품 N N N Y 60 N 46300 1100 2 2.43 191266200 4163 54.35 45200 46400 45200 58700 31650 45200 45944.15 2.40 0 405 46333 45766 45483 44916 44633 45625 44775 431 13500 5000 33440 50 1 8629009 3995 7.95 0.85 12 0.05 5821.00 54403.00 66700 20240614 -30.58 43350 20241113 6.81 66700 -30.58 20240614 43350 6.81 20241113 66700 -30.58 20240614 43350 6.81 20241113 0.11 N 005610 5000 431 억 207451 N N 12 N 00 N
3 20241210 150206 55 60.00 KOSPI 음식료품 N N N Y 60 N 46000 800 2 1.77 179179500 3900 50.92 45200 46400 45200 58700 31650 45200 45943.46 2.40 0 464 46333 45766 45483 44916 44633 45625 44775 431 13500 5000 33440 50 1 8629009 3969 7.90 0.85 12 0.05 5821.00 54403.00 66700 20240614 -31.03 43350 20241113 6.11 66700 -31.03 20240614 43350 6.11 20241113 66700 -31.03 20240614 43350 6.11 20241113 0.11 N 005610 5000 431 억 207451 N N 175 N 00 N
4 20241210 140207 55 60.00 KOSPI 음식료품 N N N Y 60 N 45800 600 2 1.33 132080200 2877 37.56 45200 46400 45200 58700 31650 45200 45909.00 2.40 0 -139 46333 45766 45483 44916 44633 45625 44775 431 13500 5000 33440 50 1 8629009 3952 7.87 0.84 12 0.03 5821.00 54403.00 66700 20240614 -31.33 43350 20241113 5.65 66700 -31.33 20240614 43350 5.65 20241113 66700 -31.33 20240614 43350 5.65 20241113 0.11 N 005610 5000 431 억 207451 N N 175 N 00 N
5 20241210 130206 55 60.00 KOSPI 음식료품 N N N Y 60 N 45850 650 2 1.44 100744950 2192 28.62 45200 46400 45200 58700 31650 45200 45960.29 2.40 0 -209 46333 45766 45483 44916 44633 45625 44775 431 13500 5000 33440 50 1 8629009 3956 7.88 0.84 12 0.03 5821.00 54403.00 66700 20240614 -31.26 43350 20241113 5.77 66700 -31.26 20240614 43350 5.77 20241113 66700 -31.26 20240614 43350 5.77 20241113 0.11 N 005610 5000 431 억 207451 N N 175 N 00 N
6 20241210 120206 55 60.00 KOSPI 음식료품 N N N Y 60 N 46050 850 2 1.88 91113300 1982 25.88 45200 46400 45200 58700 31650 45200 45970.38 2.40 0 -153 46333 45766 45483 44916 44633 45625 44775 431 13500 5000 33440 50 1 8629009 3974 7.91 0.85 12 0.02 5821.00 54403.00 66700 20240614 -30.96 43350 20241113 6.23 66700 -30.96 20240614 43350 6.23 20241113 66700 -30.96 20240614 43350 6.23 20241113 0.11 N 005610 5000 431 억 207451 N N 175 N 00 N
7 20241210 110206 55 60.00 KOSPI 음식료품 N N N Y 60 N 46050 850 2 1.88 63911050 1390 18.15 45200 46400 45200 58700 31650 45200 45979.17 2.40 0 -128 46333 45766 45483 44916 44633 45625 44775 431 13500 5000 33440 50 1 8629009 3974 7.91 0.85 12 0.02 5821.00 54403.00 66700 20240614 -30.96 43350 20241113 6.23 66700 -30.96 20240614 43350 6.23 20241113 66700 -30.96 20240614 43350 6.23 20241113 0.11 N 005610 5000 431 억 207451 N N 175 N 00 N
8 20241210 100206 55 60.00 KOSPI 음식료품 N N N Y 60 N 46300 1100 2 2.43 38659550 843 11.01 45200 46400 45200 58700 31650 45200 45859.49 2.40 0 167 46333 45766 45483 44916 44633 45625 44775 431 13500 5000 33440 50 1 8629009 3995 7.95 0.85 12 0.01 5821.00 54403.00 66700 20240614 -30.58 43350 20241113 6.81 66700 -30.58 20240614 43350 6.81 20241113 66700 -30.58 20240614 43350 6.81 20241113 0.11 N 005610 5000 431 억 207451 N N 175 N 00 N
9 20241210 090208 55 60.00 KOSPI 음식료품 N N N Y 60 N 45200 0 3 0.00 2395650 53 0.69 45200 45250 45200 58700 31650 45200 45200.94 2.40 0 0 46333 45766 45483 44916 44633 45625 44775 431 13500 5000 33440 50 1 8629009 3900 7.76 0.83 12 0.00 5821.00 54403.00 66700 20240614 -32.23 43350 20241113 4.27 66700 -32.23 20240614 43350 4.27 20241113 66700 -32.23 20240614 43350 4.27 20241113 0.11 N 005610 5000 431 억 207451 N N 175 N 00 N
10 20241209 160205 55 60.00 KOSPI 음식료품 N N N Y 60 N 45200 -1650 5 -3.52 349231000 7649 61.05 46000 46050 45200 60900 32800 46850 45657.26 2.41 0 -1659 47683 47266 46583 46166 45483 47475 46375 431 14050 5000 34660 50 1 8629009 3900 7.76 0.83 12 0.09 5821.00 54403.00 66700 20240614 -32.23 43350 20241113 4.27 66700 -32.23 20240614 43350 4.27 20241113 66700 -32.23 20240614 43350 4.27 20241113 0.12 N 005610 5000 431 억 207787 N N 175 N 00 N
11 20241209 150206 55 60.00 KOSPI 음식료품 N N N Y 60 N 45650 -1200 5 -2.56 309986650 6784 54.14 46000 46050 45350 60900 32800 46850 45693.79 2.41 0 -1616 47683 47266 46583 46166 45483 47475 46375 431 14050 5000 34660 50 1 8629009 3939 7.84 0.84 12 0.08 5821.00 54403.00 66700 20240614 -31.56 43350 20241113 5.31 66700 -31.56 20240614 43350 5.31 20241113 66700 -31.56 20240614 43350 5.31 20241113 0.12 N 005610 5000 431 억 207787 N N 17 N 00 N
12 20241209 140206 55 60.00 KOSPI 음식료품 N N N Y 60 N 45650 -1200 5 -2.56 263702950 5767 46.03 46000 46050 45400 60900 32800 46850 45726.19 2.41 0 -1427 47683 47266 46583 46166 45483 47475 46375 431 14050 5000 34660 50 1 8629009 3939 7.84 0.84 12 0.07 5821.00 54403.00 66700 20240614 -31.56 43350 20241113 5.31 66700 -31.56 20240614 43350 5.31 20241113 66700 -31.56 20240614 43350 5.31 20241113 0.12 N 005610 5000 431 억 207787 N N 17 N 00 N