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
007310/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
20241210,160223,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,402000,9000,2,2.29,682249000,1699,49.82,396500,404500,396500,510000,275500,393000,401557.59,12.16,0,323,404000,398500,394500,389000,385000,396500,387000,200,117000,5000,290820,500,1,4007830,16111,10.05,0.71,12,0.04,40005.00,566748.00,513000,20240613,-21.64,375500,20241114,7.06,513000,-21.64,20240613,375500,7.06,20241114,513000,-21.64,20240613,375500,7.06,20241114,0.06,N,007310,5000,200 억,,487272,N,N,2,N,00,N
20241210,150222,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,403000,10000,2,2.54,626740500,1561,45.78,396500,404500,396500,510000,275500,393000,401499.36,12.16,0,385,404000,398500,394500,389000,385000,396500,387000,200,117000,5000,290820,500,1,4007830,16152,10.07,0.71,12,0.04,40005.00,566748.00,513000,20240613,-21.44,375500,20241114,7.32,513000,-21.44,20240613,375500,7.32,20241114,513000,-21.44,20240613,375500,7.32,20241114,0.06,N,007310,5000,200 억,,487272,N,N,140,N,00,N
20241210,140223,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,403000,10000,2,2.54,582406000,1451,42.55,396500,404500,396500,510000,275500,393000,401382.49,12.16,0,363,404000,398500,394500,389000,385000,396500,387000,200,117000,5000,290820,500,1,4007830,16152,10.07,0.71,12,0.04,40005.00,566748.00,513000,20240613,-21.44,375500,20241114,7.32,513000,-21.44,20240613,375500,7.32,20241114,513000,-21.44,20240613,375500,7.32,20241114,0.06,N,007310,5000,200 억,,487272,N,N,140,N,00,N
20241210,130221,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,402500,9500,2,2.42,499381000,1245,36.51,396500,404500,396500,510000,275500,393000,401109.24,12.16,0,317,404000,398500,394500,389000,385000,396500,387000,200,117000,5000,290820,500,1,4007830,16132,10.06,0.71,12,0.03,40005.00,566748.00,513000,20240613,-21.54,375500,20241114,7.19,513000,-21.54,20240613,375500,7.19,20241114,513000,-21.54,20240613,375500,7.19,20241114,0.06,N,007310,5000,200 억,,487272,N,N,140,N,00,N
20241210,120222,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,402500,9500,2,2.42,472432000,1178,34.55,396500,404500,396500,510000,275500,393000,401045.84,12.16,0,302,404000,398500,394500,389000,385000,396500,387000,200,117000,5000,290820,500,1,4007830,16132,10.06,0.71,12,0.03,40005.00,566748.00,513000,20240613,-21.54,375500,20241114,7.19,513000,-21.54,20240613,375500,7.19,20241114,513000,-21.54,20240613,375500,7.19,20241114,0.06,N,007310,5000,200 억,,487272,N,N,140,N,00,N
20241210,110221,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,402000,9000,2,2.29,417840000,1042,30.56,396500,404500,396500,510000,275500,393000,400998.08,12.16,0,314,404000,398500,394500,389000,385000,396500,387000,200,117000,5000,290820,500,1,4007830,16111,10.05,0.71,12,0.03,40005.00,566748.00,513000,20240613,-21.64,375500,20241114,7.06,513000,-21.64,20240613,375500,7.06,20241114,513000,-21.64,20240613,375500,7.06,20241114,0.06,N,007310,5000,200 억,,487272,N,N,140,N,00,N
20241210,100222,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,402000,9000,2,2.29,317787500,793,23.26,396500,404500,396500,510000,275500,393000,400740.86,12.16,0,353,404000,398500,394500,389000,385000,396500,387000,200,117000,5000,290820,500,1,4007830,16111,10.05,0.71,12,0.02,40005.00,566748.00,513000,20240613,-21.64,375500,20241114,7.06,513000,-21.64,20240613,375500,7.06,20241114,513000,-21.64,20240613,375500,7.06,20241114,0.06,N,007310,5000,200 억,,487272,N,N,140,N,00,N
20241210,090224,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,398000,5000,2,1.27,25491500,64,1.88,396500,399000,396500,510000,275500,393000,398304.69,12.16,0,21,404000,398500,394500,389000,385000,396500,387000,200,117000,5000,290820,500,1,4007830,15951,9.95,0.70,12,0.00,40005.00,566748.00,513000,20240613,-22.42,375500,20241114,5.99,513000,-22.42,20240613,375500,5.99,20241114,513000,-22.42,20240613,375500,5.99,20241114,0.06,N,007310,5000,200 억,,487272,N,N,140,N,00,N
20241209,160220,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,393000,-3500,5,-0.88,1342457500,3409,111.88,400000,400000,390500,515000,278000,396500,393798.03,12.16,0,550,407166,401832,397666,392332,388166,399750,390250,200,118500,5000,293410,500,1,4007830,15751,9.82,0.69,12,0.09,40005.00,566748.00,513000,20240613,-23.39,375500,20241114,4.66,513000,-23.39,20240613,375500,4.66,20241114,513000,-23.39,20240613,375500,4.66,20241114,0.06,N,007310,5000,200 억,,487362,N,N,140,N,00,N
20241209,150222,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,394500,-2000,5,-0.50,1203168000,3055,100.26,400000,400000,390500,515000,278000,396500,393835.68,12.16,0,508,407166,401832,397666,392332,388166,399750,390250,200,118500,5000,293410,500,1,4007830,15811,9.86,0.70,12,0.08,40005.00,566748.00,513000,20240613,-23.10,375500,20241114,5.06,513000,-23.10,20240613,375500,5.06,20241114,513000,-23.10,20240613,375500,5.06,20241114,0.06,N,007310,5000,200 억,,487362,N,N,24,N,00,N
20241209,140222,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,397000,500,2,0.13,1067616000,2712,89.01,400000,400000,390500,515000,278000,396500,393663.72,12.16,0,500,407166,401832,397666,392332,388166,399750,390250,200,118500,5000,293410,500,1,4007830,15911,9.92,0.70,12,0.07,40005.00,566748.00,513000,20240613,-22.61,375500,20241114,5.73,513000,-22.61,20240613,375500,5.73,20241114,513000,-22.61,20240613,375500,5.73,20241114,0.06,N,007310,5000,200 억,,487362,N,N,24,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 160223 55 30.00 KOSPI200 음식료품 N N N Y 40 N 402000 9000 2 2.29 682249000 1699 49.82 396500 404500 396500 510000 275500 393000 401557.59 12.16 0 323 404000 398500 394500 389000 385000 396500 387000 200 117000 5000 290820 500 1 4007830 16111 10.05 0.71 12 0.04 40005.00 566748.00 513000 20240613 -21.64 375500 20241114 7.06 513000 -21.64 20240613 375500 7.06 20241114 513000 -21.64 20240613 375500 7.06 20241114 0.06 N 007310 5000 200 억 487272 N N 2 N 00 N
3 20241210 150222 55 30.00 KOSPI200 음식료품 N N N Y 40 N 403000 10000 2 2.54 626740500 1561 45.78 396500 404500 396500 510000 275500 393000 401499.36 12.16 0 385 404000 398500 394500 389000 385000 396500 387000 200 117000 5000 290820 500 1 4007830 16152 10.07 0.71 12 0.04 40005.00 566748.00 513000 20240613 -21.44 375500 20241114 7.32 513000 -21.44 20240613 375500 7.32 20241114 513000 -21.44 20240613 375500 7.32 20241114 0.06 N 007310 5000 200 억 487272 N N 140 N 00 N
4 20241210 140223 55 30.00 KOSPI200 음식료품 N N N Y 40 N 403000 10000 2 2.54 582406000 1451 42.55 396500 404500 396500 510000 275500 393000 401382.49 12.16 0 363 404000 398500 394500 389000 385000 396500 387000 200 117000 5000 290820 500 1 4007830 16152 10.07 0.71 12 0.04 40005.00 566748.00 513000 20240613 -21.44 375500 20241114 7.32 513000 -21.44 20240613 375500 7.32 20241114 513000 -21.44 20240613 375500 7.32 20241114 0.06 N 007310 5000 200 억 487272 N N 140 N 00 N
5 20241210 130221 55 30.00 KOSPI200 음식료품 N N N Y 40 N 402500 9500 2 2.42 499381000 1245 36.51 396500 404500 396500 510000 275500 393000 401109.24 12.16 0 317 404000 398500 394500 389000 385000 396500 387000 200 117000 5000 290820 500 1 4007830 16132 10.06 0.71 12 0.03 40005.00 566748.00 513000 20240613 -21.54 375500 20241114 7.19 513000 -21.54 20240613 375500 7.19 20241114 513000 -21.54 20240613 375500 7.19 20241114 0.06 N 007310 5000 200 억 487272 N N 140 N 00 N
6 20241210 120222 55 30.00 KOSPI200 음식료품 N N N Y 40 N 402500 9500 2 2.42 472432000 1178 34.55 396500 404500 396500 510000 275500 393000 401045.84 12.16 0 302 404000 398500 394500 389000 385000 396500 387000 200 117000 5000 290820 500 1 4007830 16132 10.06 0.71 12 0.03 40005.00 566748.00 513000 20240613 -21.54 375500 20241114 7.19 513000 -21.54 20240613 375500 7.19 20241114 513000 -21.54 20240613 375500 7.19 20241114 0.06 N 007310 5000 200 억 487272 N N 140 N 00 N
7 20241210 110221 55 30.00 KOSPI200 음식료품 N N N Y 40 N 402000 9000 2 2.29 417840000 1042 30.56 396500 404500 396500 510000 275500 393000 400998.08 12.16 0 314 404000 398500 394500 389000 385000 396500 387000 200 117000 5000 290820 500 1 4007830 16111 10.05 0.71 12 0.03 40005.00 566748.00 513000 20240613 -21.64 375500 20241114 7.06 513000 -21.64 20240613 375500 7.06 20241114 513000 -21.64 20240613 375500 7.06 20241114 0.06 N 007310 5000 200 억 487272 N N 140 N 00 N
8 20241210 100222 55 30.00 KOSPI200 음식료품 N N N Y 40 N 402000 9000 2 2.29 317787500 793 23.26 396500 404500 396500 510000 275500 393000 400740.86 12.16 0 353 404000 398500 394500 389000 385000 396500 387000 200 117000 5000 290820 500 1 4007830 16111 10.05 0.71 12 0.02 40005.00 566748.00 513000 20240613 -21.64 375500 20241114 7.06 513000 -21.64 20240613 375500 7.06 20241114 513000 -21.64 20240613 375500 7.06 20241114 0.06 N 007310 5000 200 억 487272 N N 140 N 00 N
9 20241210 090224 55 30.00 KOSPI200 음식료품 N N N Y 40 N 398000 5000 2 1.27 25491500 64 1.88 396500 399000 396500 510000 275500 393000 398304.69 12.16 0 21 404000 398500 394500 389000 385000 396500 387000 200 117000 5000 290820 500 1 4007830 15951 9.95 0.70 12 0.00 40005.00 566748.00 513000 20240613 -22.42 375500 20241114 5.99 513000 -22.42 20240613 375500 5.99 20241114 513000 -22.42 20240613 375500 5.99 20241114 0.06 N 007310 5000 200 억 487272 N N 140 N 00 N
10 20241209 160220 55 30.00 KOSPI200 음식료품 N N N Y 40 N 393000 -3500 5 -0.88 1342457500 3409 111.88 400000 400000 390500 515000 278000 396500 393798.03 12.16 0 550 407166 401832 397666 392332 388166 399750 390250 200 118500 5000 293410 500 1 4007830 15751 9.82 0.69 12 0.09 40005.00 566748.00 513000 20240613 -23.39 375500 20241114 4.66 513000 -23.39 20240613 375500 4.66 20241114 513000 -23.39 20240613 375500 4.66 20241114 0.06 N 007310 5000 200 억 487362 N N 140 N 00 N
11 20241209 150222 55 30.00 KOSPI200 음식료품 N N N Y 40 N 394500 -2000 5 -0.50 1203168000 3055 100.26 400000 400000 390500 515000 278000 396500 393835.68 12.16 0 508 407166 401832 397666 392332 388166 399750 390250 200 118500 5000 293410 500 1 4007830 15811 9.86 0.70 12 0.08 40005.00 566748.00 513000 20240613 -23.10 375500 20241114 5.06 513000 -23.10 20240613 375500 5.06 20241114 513000 -23.10 20240613 375500 5.06 20241114 0.06 N 007310 5000 200 억 487362 N N 24 N 00 N
12 20241209 140222 55 30.00 KOSPI200 음식료품 N N N Y 40 N 397000 500 2 0.13 1067616000 2712 89.01 400000 400000 390500 515000 278000 396500 393663.72 12.16 0 500 407166 401832 397666 392332 388166 399750 390250 200 118500 5000 293410 500 1 4007830 15911 9.92 0.70 12 0.07 40005.00 566748.00 513000 20240613 -22.61 375500 20241114 5.73 513000 -22.61 20240613 375500 5.73 20241114 513000 -22.61 20240613 375500 5.73 20241114 0.06 N 007310 5000 200 억 487362 N N 24 N 00 N