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
006980/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
20241210,160221,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,14370,240,2,1.70,81846530,5698,26.24,14130,14840,14130,18360,9900,14130,14364.08,0.74,0,788,15156,14642,14386,13872,13616,14515,13745,155,4230,5000,9890,10,1,3090000,444,4.02,0.24,12,0.18,3578.00,60855.00,20850,20240118,-31.08,13700,20240806,4.89,20850,-31.08,20240118,13700,4.89,20240806,20850,-31.08,20240118,13700,4.89,20240806,0.57,N,006980,5000,154 억,,22751,N,N,0,N,00,N
20241210,150221,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,14380,250,2,1.77,78248540,5446,25.08,14130,14840,14130,18360,9900,14130,14368.08,0.74,0,891,15156,14642,14386,13872,13616,14515,13745,155,4230,5000,9890,10,1,3090000,444,4.02,0.24,12,0.18,3578.00,60855.00,20850,20240118,-31.03,13700,20240806,4.96,20850,-31.03,20240118,13700,4.96,20240806,20850,-31.03,20240118,13700,4.96,20240806,0.57,N,006980,5000,154 억,,22751,N,N,0,N,00,N
20241210,140221,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,14370,240,2,1.70,77989680,5428,25.00,14130,14840,14130,18360,9900,14130,14368.03,0.74,0,891,15156,14642,14386,13872,13616,14515,13745,155,4230,5000,9890,10,1,3090000,444,4.02,0.24,12,0.18,3578.00,60855.00,20850,20240118,-31.08,13700,20240806,4.89,20850,-31.08,20240118,13700,4.89,20240806,20850,-31.08,20240118,13700,4.89,20240806,0.57,N,006980,5000,154 억,,22751,N,N,0,N,00,N
20241210,130220,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,14370,240,2,1.70,72744630,5063,23.32,14130,14840,14130,18360,9900,14130,14367.89,0.74,0,1170,15156,14642,14386,13872,13616,14515,13745,155,4230,5000,9890,10,1,3090000,444,4.02,0.24,12,0.16,3578.00,60855.00,20850,20240118,-31.08,13700,20240806,4.89,20850,-31.08,20240118,13700,4.89,20240806,20850,-31.08,20240118,13700,4.89,20240806,0.57,N,006980,5000,154 억,,22751,N,N,0,N,00,N
20241210,120220,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,14430,300,2,2.12,72658190,5057,23.29,14130,14840,14130,18360,9900,14130,14367.84,0.74,0,1174,15156,14642,14386,13872,13616,14515,13745,155,4230,5000,9890,10,1,3090000,446,4.03,0.24,12,0.16,3578.00,60855.00,20850,20240118,-30.79,13700,20240806,5.33,20850,-30.79,20240118,13700,5.33,20240806,20850,-30.79,20240118,13700,5.33,20240806,0.57,N,006980,5000,154 억,,22751,N,N,0,N,00,N
20241210,110219,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,14480,350,2,2.48,71963560,5009,23.07,14130,14840,14130,18360,9900,14130,14366.85,0.74,0,1174,15156,14642,14386,13872,13616,14515,13745,155,4230,5000,9890,10,1,3090000,447,4.05,0.24,12,0.16,3578.00,60855.00,20850,20240118,-30.55,13700,20240806,5.69,20850,-30.55,20240118,13700,5.69,20240806,20850,-30.55,20240118,13700,5.69,20240806,0.57,N,006980,5000,154 억,,22751,N,N,0,N,00,N
20241210,100220,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,14410,280,2,1.98,21806650,1518,6.99,14130,14840,14130,18360,9900,14130,14365.38,0.74,0,656,15156,14642,14386,13872,13616,14515,13745,155,4230,5000,9890,10,1,3090000,445,4.03,0.24,12,0.05,3578.00,60855.00,20850,20240118,-30.89,13700,20240806,5.18,20850,-30.89,20240118,13700,5.18,20240806,20850,-30.89,20240118,13700,5.18,20240806,0.57,N,006980,5000,154 억,,22751,N,N,0,N,00,N
20241210,090222,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,14350,220,2,1.56,1130840,80,0.37,14130,14350,14130,18360,9900,14130,14135.50,0.74,0,0,15156,14642,14386,13872,13616,14515,13745,155,4230,5000,9890,10,1,3090000,443,4.01,0.24,12,0.00,3578.00,60855.00,20850,20240118,-31.18,13700,20240806,4.74,20850,-31.18,20240118,13700,4.74,20240806,20850,-31.18,20240118,13700,4.74,20240806,0.57,N,006980,5000,154 억,,22751,N,N,0,N,00,N
20241209,160219,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,14130,-950,5,-6.30,314343640,21709,383.89,14450,14900,14130,19600,10560,15080,14479.88,0.73,0,314,16026,15552,15126,14652,14226,15340,14440,155,4520,5000,10550,10,1,3090000,437,3.95,0.23,12,0.70,3578.00,60855.00,20850,20231130,-32.23,13700,20240806,3.14,20850,-32.23,20240118,13700,3.14,20240806,20850,-32.23,20240118,13700,3.14,20240806,0.58,N,006980,5000,154 억,,22430,N,N,0,N,00,N
20241209,150220,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,14300,-780,5,-5.17,308883220,21324,377.08,14450,14900,14290,19600,10560,15080,14485.24,0.73,0,314,16026,15552,15126,14652,14226,15340,14440,155,4520,5000,10550,10,1,3090000,442,4.00,0.23,12,0.69,3578.00,60855.00,20850,20231130,-31.41,13700,20240806,4.38,20850,-31.41,20240118,13700,4.38,20240806,20850,-31.41,20240118,13700,4.38,20240806,0.58,N,006980,5000,154 억,,22430,N,N,0,N,00,N
20241209,140220,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,14510,-570,5,-3.78,306437170,21154,374.08,14450,14900,14290,19600,10560,15080,14486.02,0.73,0,318,16026,15552,15126,14652,14226,15340,14440,155,4520,5000,10550,10,1,3090000,448,4.06,0.24,12,0.68,3578.00,60855.00,20850,20231130,-30.41,13700,20240806,5.91,20850,-30.41,20240118,13700,5.91,20240806,20850,-30.41,20240118,13700,5.91,20240806,0.58,N,006980,5000,154 억,,22430,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 160221 57 100.00 KOSPI 음식료품 N N N N N 14370 240 2 1.70 81846530 5698 26.24 14130 14840 14130 18360 9900 14130 14364.08 0.74 0 788 15156 14642 14386 13872 13616 14515 13745 155 4230 5000 9890 10 1 3090000 444 4.02 0.24 12 0.18 3578.00 60855.00 20850 20240118 -31.08 13700 20240806 4.89 20850 -31.08 20240118 13700 4.89 20240806 20850 -31.08 20240118 13700 4.89 20240806 0.57 N 006980 5000 154 억 22751 N N 0 N 00 N
3 20241210 150221 57 100.00 KOSPI 음식료품 N N N N N 14380 250 2 1.77 78248540 5446 25.08 14130 14840 14130 18360 9900 14130 14368.08 0.74 0 891 15156 14642 14386 13872 13616 14515 13745 155 4230 5000 9890 10 1 3090000 444 4.02 0.24 12 0.18 3578.00 60855.00 20850 20240118 -31.03 13700 20240806 4.96 20850 -31.03 20240118 13700 4.96 20240806 20850 -31.03 20240118 13700 4.96 20240806 0.57 N 006980 5000 154 억 22751 N N 0 N 00 N
4 20241210 140221 57 100.00 KOSPI 음식료품 N N N N N 14370 240 2 1.70 77989680 5428 25.00 14130 14840 14130 18360 9900 14130 14368.03 0.74 0 891 15156 14642 14386 13872 13616 14515 13745 155 4230 5000 9890 10 1 3090000 444 4.02 0.24 12 0.18 3578.00 60855.00 20850 20240118 -31.08 13700 20240806 4.89 20850 -31.08 20240118 13700 4.89 20240806 20850 -31.08 20240118 13700 4.89 20240806 0.57 N 006980 5000 154 억 22751 N N 0 N 00 N
5 20241210 130220 57 100.00 KOSPI 음식료품 N N N N N 14370 240 2 1.70 72744630 5063 23.32 14130 14840 14130 18360 9900 14130 14367.89 0.74 0 1170 15156 14642 14386 13872 13616 14515 13745 155 4230 5000 9890 10 1 3090000 444 4.02 0.24 12 0.16 3578.00 60855.00 20850 20240118 -31.08 13700 20240806 4.89 20850 -31.08 20240118 13700 4.89 20240806 20850 -31.08 20240118 13700 4.89 20240806 0.57 N 006980 5000 154 억 22751 N N 0 N 00 N
6 20241210 120220 57 100.00 KOSPI 음식료품 N N N N N 14430 300 2 2.12 72658190 5057 23.29 14130 14840 14130 18360 9900 14130 14367.84 0.74 0 1174 15156 14642 14386 13872 13616 14515 13745 155 4230 5000 9890 10 1 3090000 446 4.03 0.24 12 0.16 3578.00 60855.00 20850 20240118 -30.79 13700 20240806 5.33 20850 -30.79 20240118 13700 5.33 20240806 20850 -30.79 20240118 13700 5.33 20240806 0.57 N 006980 5000 154 억 22751 N N 0 N 00 N
7 20241210 110219 57 100.00 KOSPI 음식료품 N N N N N 14480 350 2 2.48 71963560 5009 23.07 14130 14840 14130 18360 9900 14130 14366.85 0.74 0 1174 15156 14642 14386 13872 13616 14515 13745 155 4230 5000 9890 10 1 3090000 447 4.05 0.24 12 0.16 3578.00 60855.00 20850 20240118 -30.55 13700 20240806 5.69 20850 -30.55 20240118 13700 5.69 20240806 20850 -30.55 20240118 13700 5.69 20240806 0.57 N 006980 5000 154 억 22751 N N 0 N 00 N
8 20241210 100220 57 100.00 KOSPI 음식료품 N N N N N 14410 280 2 1.98 21806650 1518 6.99 14130 14840 14130 18360 9900 14130 14365.38 0.74 0 656 15156 14642 14386 13872 13616 14515 13745 155 4230 5000 9890 10 1 3090000 445 4.03 0.24 12 0.05 3578.00 60855.00 20850 20240118 -30.89 13700 20240806 5.18 20850 -30.89 20240118 13700 5.18 20240806 20850 -30.89 20240118 13700 5.18 20240806 0.57 N 006980 5000 154 억 22751 N N 0 N 00 N
9 20241210 090222 57 100.00 KOSPI 음식료품 N N N N N 14350 220 2 1.56 1130840 80 0.37 14130 14350 14130 18360 9900 14130 14135.50 0.74 0 0 15156 14642 14386 13872 13616 14515 13745 155 4230 5000 9890 10 1 3090000 443 4.01 0.24 12 0.00 3578.00 60855.00 20850 20240118 -31.18 13700 20240806 4.74 20850 -31.18 20240118 13700 4.74 20240806 20850 -31.18 20240118 13700 4.74 20240806 0.57 N 006980 5000 154 억 22751 N N 0 N 00 N
10 20241209 160219 57 100.00 KOSPI 음식료품 N N N N N 14130 -950 5 -6.30 314343640 21709 383.89 14450 14900 14130 19600 10560 15080 14479.88 0.73 0 314 16026 15552 15126 14652 14226 15340 14440 155 4520 5000 10550 10 1 3090000 437 3.95 0.23 12 0.70 3578.00 60855.00 20850 20231130 -32.23 13700 20240806 3.14 20850 -32.23 20240118 13700 3.14 20240806 20850 -32.23 20240118 13700 3.14 20240806 0.58 N 006980 5000 154 억 22430 N N 0 N 00 N
11 20241209 150220 57 100.00 KOSPI 음식료품 N N N N N 14300 -780 5 -5.17 308883220 21324 377.08 14450 14900 14290 19600 10560 15080 14485.24 0.73 0 314 16026 15552 15126 14652 14226 15340 14440 155 4520 5000 10550 10 1 3090000 442 4.00 0.23 12 0.69 3578.00 60855.00 20850 20231130 -31.41 13700 20240806 4.38 20850 -31.41 20240118 13700 4.38 20240806 20850 -31.41 20240118 13700 4.38 20240806 0.58 N 006980 5000 154 억 22430 N N 0 N 00 N
12 20241209 140220 57 100.00 KOSPI 음식료품 N N N N N 14510 -570 5 -3.78 306437170 21154 374.08 14450 14900 14290 19600 10560 15080 14486.02 0.73 0 318 16026 15552 15126 14652 14226 15340 14440 155 4520 5000 10550 10 1 3090000 448 4.06 0.24 12 0.68 3578.00 60855.00 20850 20231130 -30.41 13700 20240806 5.91 20850 -30.41 20240118 13700 5.91 20240806 20850 -30.41 20240118 13700 5.91 20240806 0.58 N 006980 5000 154 억 22430 N N 0 N 00 N