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
008040/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
20241210,160229,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,955,58,2,6.47,535471807,569909,85.12,884,978,884,1166,628,897,939.57,1.19,0,163825,973,934,911,872,849,923,861,706,269,500,660,1,1,141144600,1348,12.57,0.56,12,0.40,76.00,1720.00,1297,20240617,-26.37,884,20241210,8.03,1297,-26.37,20240617,884,8.03,20241210,1297,-26.37,20240617,884,8.03,20241210,1.71,N,008040,500,705 억,,1678885,N,N,5,N,00,N
20241210,150228,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,960,63,2,7.02,525161657,559134,83.51,884,978,884,1166,628,897,939.24,1.19,0,158860,973,934,911,872,849,923,861,706,269,500,660,1,1,141144600,1355,12.63,0.56,12,0.40,76.00,1720.00,1297,20240617,-25.98,884,20241210,8.60,1297,-25.98,20240617,884,8.60,20241210,1297,-25.98,20240617,884,8.60,20241210,1.71,N,008040,500,705 억,,1678885,N,N,0,N,00,N
20241210,140228,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,959,62,2,6.91,493735502,526304,78.61,884,978,884,1166,628,897,938.12,1.19,0,154782,973,934,911,872,849,923,861,706,269,500,660,1,1,141144600,1354,12.62,0.56,12,0.37,76.00,1720.00,1297,20240617,-26.06,884,20241210,8.48,1297,-26.06,20240617,884,8.48,20241210,1297,-26.06,20240617,884,8.48,20241210,1.71,N,008040,500,705 억,,1678885,N,N,0,N,00,N
20241210,130227,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,957,60,2,6.69,414698271,443300,66.21,884,978,884,1166,628,897,935.48,1.19,0,151104,973,934,911,872,849,923,861,706,269,500,660,1,1,141144600,1351,12.59,0.56,12,0.31,76.00,1720.00,1297,20240617,-26.21,884,20241210,8.26,1297,-26.21,20240617,884,8.26,20241210,1297,-26.21,20240617,884,8.26,20241210,1.71,N,008040,500,705 억,,1678885,N,N,0,N,00,N
20241210,120227,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,968,71,2,7.92,355976139,382215,57.09,884,978,884,1166,628,897,931.35,1.19,0,164193,973,934,911,872,849,923,861,706,269,500,660,1,1,141144600,1366,12.74,0.56,12,0.27,76.00,1720.00,1297,20240617,-25.37,884,20241210,9.50,1297,-25.37,20240617,884,9.50,20241210,1297,-25.37,20240617,884,9.50,20241210,1.71,N,008040,500,705 억,,1678885,N,N,0,N,00,N
20241210,110227,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,928,31,2,3.46,186891319,204583,30.56,884,934,884,1166,628,897,913.52,1.19,0,117034,973,934,911,872,849,923,861,706,269,500,660,1,1,141144600,1310,12.21,0.54,12,0.14,76.00,1720.00,1297,20240617,-28.45,884,20241210,4.98,1297,-28.45,20240617,884,4.98,20241210,1297,-28.45,20240617,884,4.98,20241210,1.71,N,008040,500,705 억,,1678885,N,N,0,N,00,N
20241210,100227,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,929,32,2,3.57,157330702,172805,25.81,884,930,884,1166,628,897,910.45,1.19,0,104273,973,934,911,872,849,923,861,706,269,500,660,1,1,141144600,1311,12.22,0.54,12,0.12,76.00,1720.00,1297,20240617,-28.37,884,20241210,5.09,1297,-28.37,20240617,884,5.09,20241210,1297,-28.37,20240617,884,5.09,20241210,1.71,N,008040,500,705 억,,1678885,N,N,0,N,00,N
20241210,090230,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,906,9,2,1.00,20207042,22646,3.38,884,910,884,1166,628,897,892.30,1.19,0,11737,973,934,911,872,849,923,861,706,269,500,660,1,1,141144600,1279,11.92,0.53,12,0.02,76.00,1720.00,1297,20240617,-30.15,884,20241210,2.49,1297,-30.15,20240617,884,2.49,20241210,1297,-30.15,20240617,884,2.49,20241210,1.71,N,008040,500,705 억,,1678885,N,N,0,N,00,N
20241209,160226,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,897,-53,5,-5.58,605256295,662353,169.70,950,950,888,1235,665,950,913.86,1.28,0,-118574,1011,980,965,934,919,973,927,706,285,500,700,1,1,141144600,1266,11.80,0.52,12,0.47,76.00,1720.00,1297,20240617,-30.84,888,20241209,1.01,1297,-30.84,20240617,888,1.01,20241209,1297,-30.84,20240617,888,1.01,20241209,1.68,N,008040,500,705 억,,1805188,N,N,0,N,00,N
20241209,150228,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,897,-53,5,-5.58,565046982,617372,158.18,950,950,888,1235,665,950,915.25,1.28,0,-113515,1011,980,965,934,919,973,927,706,285,500,700,1,1,141144600,1266,11.80,0.52,12,0.44,76.00,1720.00,1297,20240617,-30.84,888,20241209,1.01,1297,-30.84,20240617,888,1.01,20241209,1297,-30.84,20240617,888,1.01,20241209,1.68,N,008040,500,705 억,,1805188,N,N,0,N,00,N
20241209,140228,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,893,-57,5,-6.00,491711221,535408,137.18,950,950,888,1235,665,950,918.39,1.28,0,-103985,1011,980,965,934,919,973,927,706,285,500,700,1,1,141144600,1260,11.75,0.52,12,0.38,76.00,1720.00,1297,20240617,-31.15,888,20241209,0.56,1297,-31.15,20240617,888,0.56,20241209,1297,-31.15,20240617,888,0.56,20241209,1.68,N,008040,500,705 억,,1805188,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 160229 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 955 58 2 6.47 535471807 569909 85.12 884 978 884 1166 628 897 939.57 1.19 0 163825 973 934 911 872 849 923 861 706 269 500 660 1 1 141144600 1348 12.57 0.56 12 0.40 76.00 1720.00 1297 20240617 -26.37 884 20241210 8.03 1297 -26.37 20240617 884 8.03 20241210 1297 -26.37 20240617 884 8.03 20241210 1.71 N 008040 500 705 억 1678885 N N 5 N 00 N
3 20241210 150228 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 960 63 2 7.02 525161657 559134 83.51 884 978 884 1166 628 897 939.24 1.19 0 158860 973 934 911 872 849 923 861 706 269 500 660 1 1 141144600 1355 12.63 0.56 12 0.40 76.00 1720.00 1297 20240617 -25.98 884 20241210 8.60 1297 -25.98 20240617 884 8.60 20241210 1297 -25.98 20240617 884 8.60 20241210 1.71 N 008040 500 705 억 1678885 N N 0 N 00 N
4 20241210 140228 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 959 62 2 6.91 493735502 526304 78.61 884 978 884 1166 628 897 938.12 1.19 0 154782 973 934 911 872 849 923 861 706 269 500 660 1 1 141144600 1354 12.62 0.56 12 0.37 76.00 1720.00 1297 20240617 -26.06 884 20241210 8.48 1297 -26.06 20240617 884 8.48 20241210 1297 -26.06 20240617 884 8.48 20241210 1.71 N 008040 500 705 억 1678885 N N 0 N 00 N
5 20241210 130227 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 957 60 2 6.69 414698271 443300 66.21 884 978 884 1166 628 897 935.48 1.19 0 151104 973 934 911 872 849 923 861 706 269 500 660 1 1 141144600 1351 12.59 0.56 12 0.31 76.00 1720.00 1297 20240617 -26.21 884 20241210 8.26 1297 -26.21 20240617 884 8.26 20241210 1297 -26.21 20240617 884 8.26 20241210 1.71 N 008040 500 705 억 1678885 N N 0 N 00 N
6 20241210 120227 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 968 71 2 7.92 355976139 382215 57.09 884 978 884 1166 628 897 931.35 1.19 0 164193 973 934 911 872 849 923 861 706 269 500 660 1 1 141144600 1366 12.74 0.56 12 0.27 76.00 1720.00 1297 20240617 -25.37 884 20241210 9.50 1297 -25.37 20240617 884 9.50 20241210 1297 -25.37 20240617 884 9.50 20241210 1.71 N 008040 500 705 억 1678885 N N 0 N 00 N
7 20241210 110227 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 928 31 2 3.46 186891319 204583 30.56 884 934 884 1166 628 897 913.52 1.19 0 117034 973 934 911 872 849 923 861 706 269 500 660 1 1 141144600 1310 12.21 0.54 12 0.14 76.00 1720.00 1297 20240617 -28.45 884 20241210 4.98 1297 -28.45 20240617 884 4.98 20241210 1297 -28.45 20240617 884 4.98 20241210 1.71 N 008040 500 705 억 1678885 N N 0 N 00 N
8 20241210 100227 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 929 32 2 3.57 157330702 172805 25.81 884 930 884 1166 628 897 910.45 1.19 0 104273 973 934 911 872 849 923 861 706 269 500 660 1 1 141144600 1311 12.22 0.54 12 0.12 76.00 1720.00 1297 20240617 -28.37 884 20241210 5.09 1297 -28.37 20240617 884 5.09 20241210 1297 -28.37 20240617 884 5.09 20241210 1.71 N 008040 500 705 억 1678885 N N 0 N 00 N
9 20241210 090230 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 906 9 2 1.00 20207042 22646 3.38 884 910 884 1166 628 897 892.30 1.19 0 11737 973 934 911 872 849 923 861 706 269 500 660 1 1 141144600 1279 11.92 0.53 12 0.02 76.00 1720.00 1297 20240617 -30.15 884 20241210 2.49 1297 -30.15 20240617 884 2.49 20241210 1297 -30.15 20240617 884 2.49 20241210 1.71 N 008040 500 705 억 1678885 N N 0 N 00 N
10 20241209 160226 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 897 -53 5 -5.58 605256295 662353 169.70 950 950 888 1235 665 950 913.86 1.28 0 -118574 1011 980 965 934 919 973 927 706 285 500 700 1 1 141144600 1266 11.80 0.52 12 0.47 76.00 1720.00 1297 20240617 -30.84 888 20241209 1.01 1297 -30.84 20240617 888 1.01 20241209 1297 -30.84 20240617 888 1.01 20241209 1.68 N 008040 500 705 억 1805188 N N 0 N 00 N
11 20241209 150228 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 897 -53 5 -5.58 565046982 617372 158.18 950 950 888 1235 665 950 915.25 1.28 0 -113515 1011 980 965 934 919 973 927 706 285 500 700 1 1 141144600 1266 11.80 0.52 12 0.44 76.00 1720.00 1297 20240617 -30.84 888 20241209 1.01 1297 -30.84 20240617 888 1.01 20241209 1297 -30.84 20240617 888 1.01 20241209 1.68 N 008040 500 705 억 1805188 N N 0 N 00 N
12 20241209 140228 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 893 -57 5 -6.00 491711221 535408 137.18 950 950 888 1235 665 950 918.39 1.28 0 -103985 1011 980 965 934 919 973 927 706 285 500 700 1 1 141144600 1260 11.75 0.52 12 0.38 76.00 1720.00 1297 20240617 -31.15 888 20241209 0.56 1297 -31.15 20240617 888 0.56 20241209 1297 -31.15 20240617 888 0.56 20241209 1.68 N 008040 500 705 억 1805188 N N 0 N 00 N