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
006090/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
20241210,160214,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7990,380,2,4.99,49351060,6239,88.06,7610,8280,7610,9890,5330,7610,7910.09,4.60,0,-52,8103,7856,7733,7486,7363,7795,7425,471,2280,5000,5020,10,1,9422739,753,3.71,0.34,12,0.07,2154.00,23432.00,13590,20240617,-41.21,7610,20241210,4.99,13590,-41.21,20240617,7610,4.99,20241210,13590,-41.21,20240617,7610,4.99,20241210,0.53,N,006090,5000,471 억,,433372,N,N,0,N,00,N
20241210,150213,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,8020,410,2,5.39,48007850,6071,85.69,7610,8280,7610,9890,5330,7610,7907.73,4.60,0,-34,8103,7856,7733,7486,7363,7795,7425,471,2280,5000,5020,10,1,9422739,756,3.72,0.34,12,0.06,2154.00,23432.00,13590,20240617,-40.99,7610,20241210,5.39,13590,-40.99,20240617,7610,5.39,20241210,13590,-40.99,20240617,7610,5.39,20241210,0.53,N,006090,5000,471 억,,433372,N,N,0,N,00,N
20241210,140213,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7990,380,2,4.99,44819510,5673,80.07,7610,8280,7610,9890,5330,7610,7900.50,4.60,0,-3,8103,7856,7733,7486,7363,7795,7425,471,2280,5000,5020,10,1,9422739,753,3.71,0.34,12,0.06,2154.00,23432.00,13590,20240617,-41.21,7610,20241210,4.99,13590,-41.21,20240617,7610,4.99,20241210,13590,-41.21,20240617,7610,4.99,20241210,0.53,N,006090,5000,471 억,,433372,N,N,0,N,00,N
20241210,130212,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7970,360,2,4.73,38266450,4857,68.55,7610,8280,7610,9890,5330,7610,7878.62,4.60,0,227,8103,7856,7733,7486,7363,7795,7425,471,2280,5000,5020,10,1,9422739,751,3.70,0.34,12,0.05,2154.00,23432.00,13590,20240617,-41.35,7610,20241210,4.73,13590,-41.35,20240617,7610,4.73,20241210,13590,-41.35,20240617,7610,4.73,20241210,0.53,N,006090,5000,471 억,,433372,N,N,0,N,00,N
20241210,120213,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7960,350,2,4.60,38004060,4824,68.09,7610,8280,7610,9890,5330,7610,7878.12,4.60,0,210,8103,7856,7733,7486,7363,7795,7425,471,2280,5000,5020,10,1,9422739,750,3.70,0.34,12,0.05,2154.00,23432.00,13590,20240617,-41.43,7610,20241210,4.60,13590,-41.43,20240617,7610,4.60,20241210,13590,-41.43,20240617,7610,4.60,20241210,0.53,N,006090,5000,471 억,,433372,N,N,0,N,00,N
20241210,110212,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7930,320,2,4.20,36870000,4681,66.07,7610,8280,7610,9890,5330,7610,7876.52,4.60,0,210,8103,7856,7733,7486,7363,7795,7425,471,2280,5000,5020,10,1,9422739,747,3.68,0.34,12,0.05,2154.00,23432.00,13590,20240617,-41.65,7610,20241210,4.20,13590,-41.65,20240617,7610,4.20,20241210,13590,-41.65,20240617,7610,4.20,20241210,0.53,N,006090,5000,471 억,,433372,N,N,0,N,00,N
20241210,100212,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7880,270,2,3.55,22031550,2811,39.68,7610,8280,7610,9890,5330,7610,7837.62,4.60,0,227,8103,7856,7733,7486,7363,7795,7425,471,2280,5000,5020,10,1,9422739,743,3.66,0.34,12,0.03,2154.00,23432.00,13590,20240617,-42.02,7610,20241210,3.55,13590,-42.02,20240617,7610,3.55,20241210,13590,-42.02,20240617,7610,3.55,20241210,0.53,N,006090,5000,471 억,,433372,N,N,0,N,00,N
20241210,090214,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7610,0,3,0.00,1598100,210,2.96,7610,7610,7610,9890,5330,7610,7610.00,4.60,0,-11,8103,7856,7733,7486,7363,7795,7425,471,2280,5000,5020,10,1,9422739,717,3.53,0.32,12,0.00,2154.00,23432.00,13590,20240617,-44.00,7610,20241210,0.00,13590,-44.00,20240617,7610,0.00,20241210,13590,-44.00,20240617,7610,0.00,20241210,0.53,N,006090,5000,471 억,,433372,N,N,0,N,00,N
20241209,160211,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7610,-380,5,-4.76,54690550,7074,72.71,7790,7980,7610,10380,5600,7990,7731.22,4.61,0,-1157,8150,8070,7980,7900,7810,8025,7855,471,2390,5000,5270,10,1,9422739,717,3.53,0.32,12,0.08,2154.00,23432.00,13590,20240617,-44.00,7610,20241209,0.00,13590,-44.00,20240617,7610,0.00,20241209,13590,-44.00,20240617,7610,0.00,20241209,0.54,N,006090,5000,471 억,,434549,N,N,0,N,00,N
20241209,150213,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7640,-350,5,-4.38,48985610,6326,65.02,7790,7980,7640,10380,5600,7990,7743.54,4.61,0,-1098,8150,8070,7980,7900,7810,8025,7855,471,2390,5000,5270,10,1,9422739,720,3.55,0.33,12,0.07,2154.00,23432.00,13590,20240617,-43.78,7640,20241209,0.00,13590,-43.78,20240617,7640,0.00,20241209,13590,-43.78,20240617,7640,0.00,20241209,0.54,N,006090,5000,471 억,,434549,N,N,0,N,00,N
20241209,140213,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7670,-320,5,-4.01,37727850,4855,49.90,7790,7980,7660,10380,5600,7990,7770.93,4.61,0,-1066,8150,8070,7980,7900,7810,8025,7855,471,2390,5000,5270,10,1,9422739,723,3.56,0.33,12,0.05,2154.00,23432.00,13590,20240617,-43.56,7660,20241209,0.13,13590,-43.56,20240617,7660,0.13,20241209,13590,-43.56,20240617,7660,0.13,20241209,0.54,N,006090,5000,471 억,,434549,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 160214 57 100.00 KOSPI 신저가 음식료품 N N N N N 7990 380 2 4.99 49351060 6239 88.06 7610 8280 7610 9890 5330 7610 7910.09 4.60 0 -52 8103 7856 7733 7486 7363 7795 7425 471 2280 5000 5020 10 1 9422739 753 3.71 0.34 12 0.07 2154.00 23432.00 13590 20240617 -41.21 7610 20241210 4.99 13590 -41.21 20240617 7610 4.99 20241210 13590 -41.21 20240617 7610 4.99 20241210 0.53 N 006090 5000 471 억 433372 N N 0 N 00 N
3 20241210 150213 57 100.00 KOSPI 신저가 음식료품 N N N N N 8020 410 2 5.39 48007850 6071 85.69 7610 8280 7610 9890 5330 7610 7907.73 4.60 0 -34 8103 7856 7733 7486 7363 7795 7425 471 2280 5000 5020 10 1 9422739 756 3.72 0.34 12 0.06 2154.00 23432.00 13590 20240617 -40.99 7610 20241210 5.39 13590 -40.99 20240617 7610 5.39 20241210 13590 -40.99 20240617 7610 5.39 20241210 0.53 N 006090 5000 471 억 433372 N N 0 N 00 N
4 20241210 140213 57 100.00 KOSPI 신저가 음식료품 N N N N N 7990 380 2 4.99 44819510 5673 80.07 7610 8280 7610 9890 5330 7610 7900.50 4.60 0 -3 8103 7856 7733 7486 7363 7795 7425 471 2280 5000 5020 10 1 9422739 753 3.71 0.34 12 0.06 2154.00 23432.00 13590 20240617 -41.21 7610 20241210 4.99 13590 -41.21 20240617 7610 4.99 20241210 13590 -41.21 20240617 7610 4.99 20241210 0.53 N 006090 5000 471 억 433372 N N 0 N 00 N
5 20241210 130212 57 100.00 KOSPI 신저가 음식료품 N N N N N 7970 360 2 4.73 38266450 4857 68.55 7610 8280 7610 9890 5330 7610 7878.62 4.60 0 227 8103 7856 7733 7486 7363 7795 7425 471 2280 5000 5020 10 1 9422739 751 3.70 0.34 12 0.05 2154.00 23432.00 13590 20240617 -41.35 7610 20241210 4.73 13590 -41.35 20240617 7610 4.73 20241210 13590 -41.35 20240617 7610 4.73 20241210 0.53 N 006090 5000 471 억 433372 N N 0 N 00 N
6 20241210 120213 57 100.00 KOSPI 신저가 음식료품 N N N N N 7960 350 2 4.60 38004060 4824 68.09 7610 8280 7610 9890 5330 7610 7878.12 4.60 0 210 8103 7856 7733 7486 7363 7795 7425 471 2280 5000 5020 10 1 9422739 750 3.70 0.34 12 0.05 2154.00 23432.00 13590 20240617 -41.43 7610 20241210 4.60 13590 -41.43 20240617 7610 4.60 20241210 13590 -41.43 20240617 7610 4.60 20241210 0.53 N 006090 5000 471 억 433372 N N 0 N 00 N
7 20241210 110212 57 100.00 KOSPI 신저가 음식료품 N N N N N 7930 320 2 4.20 36870000 4681 66.07 7610 8280 7610 9890 5330 7610 7876.52 4.60 0 210 8103 7856 7733 7486 7363 7795 7425 471 2280 5000 5020 10 1 9422739 747 3.68 0.34 12 0.05 2154.00 23432.00 13590 20240617 -41.65 7610 20241210 4.20 13590 -41.65 20240617 7610 4.20 20241210 13590 -41.65 20240617 7610 4.20 20241210 0.53 N 006090 5000 471 억 433372 N N 0 N 00 N
8 20241210 100212 57 100.00 KOSPI 신저가 음식료품 N N N N N 7880 270 2 3.55 22031550 2811 39.68 7610 8280 7610 9890 5330 7610 7837.62 4.60 0 227 8103 7856 7733 7486 7363 7795 7425 471 2280 5000 5020 10 1 9422739 743 3.66 0.34 12 0.03 2154.00 23432.00 13590 20240617 -42.02 7610 20241210 3.55 13590 -42.02 20240617 7610 3.55 20241210 13590 -42.02 20240617 7610 3.55 20241210 0.53 N 006090 5000 471 억 433372 N N 0 N 00 N
9 20241210 090214 57 100.00 KOSPI 신저가 음식료품 N N N N N 7610 0 3 0.00 1598100 210 2.96 7610 7610 7610 9890 5330 7610 7610.00 4.60 0 -11 8103 7856 7733 7486 7363 7795 7425 471 2280 5000 5020 10 1 9422739 717 3.53 0.32 12 0.00 2154.00 23432.00 13590 20240617 -44.00 7610 20241210 0.00 13590 -44.00 20240617 7610 0.00 20241210 13590 -44.00 20240617 7610 0.00 20241210 0.53 N 006090 5000 471 억 433372 N N 0 N 00 N
10 20241209 160211 57 100.00 KOSPI 신저가 음식료품 N N N N N 7610 -380 5 -4.76 54690550 7074 72.71 7790 7980 7610 10380 5600 7990 7731.22 4.61 0 -1157 8150 8070 7980 7900 7810 8025 7855 471 2390 5000 5270 10 1 9422739 717 3.53 0.32 12 0.08 2154.00 23432.00 13590 20240617 -44.00 7610 20241209 0.00 13590 -44.00 20240617 7610 0.00 20241209 13590 -44.00 20240617 7610 0.00 20241209 0.54 N 006090 5000 471 억 434549 N N 0 N 00 N
11 20241209 150213 57 100.00 KOSPI 신저가 음식료품 N N N N N 7640 -350 5 -4.38 48985610 6326 65.02 7790 7980 7640 10380 5600 7990 7743.54 4.61 0 -1098 8150 8070 7980 7900 7810 8025 7855 471 2390 5000 5270 10 1 9422739 720 3.55 0.33 12 0.07 2154.00 23432.00 13590 20240617 -43.78 7640 20241209 0.00 13590 -43.78 20240617 7640 0.00 20241209 13590 -43.78 20240617 7640 0.00 20241209 0.54 N 006090 5000 471 억 434549 N N 0 N 00 N
12 20241209 140213 57 100.00 KOSPI 신저가 음식료품 N N N N N 7670 -320 5 -4.01 37727850 4855 49.90 7790 7980 7660 10380 5600 7990 7770.93 4.61 0 -1066 8150 8070 7980 7900 7810 8025 7855 471 2390 5000 5270 10 1 9422739 723 3.56 0.33 12 0.05 2154.00 23432.00 13590 20240617 -43.56 7660 20241209 0.13 13590 -43.56 20240617 7660 0.13 20241209 13590 -43.56 20240617 7660 0.13 20241209 0.54 N 006090 5000 471 억 434549 N N 0 N 00 N