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
011150/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
20241210,160250,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2840,115,2,4.22,1450494445,518693,89.79,2690,2845,2690,3540,1910,2725,2796.30,2.59,0,108331,2875,2800,2665,2590,2455,2837,2627,180,815,500,1790,5,1,35930773,1020,23.09,1.31,12,1.44,123.00,2160.00,6490,20240617,-56.24,2530,20241209,12.25,6490,-56.24,20240617,2530,12.25,20241209,6490,-56.24,20240617,2530,12.25,20241209,3.30,N,011150,500,179 억,,930075,N,N,67,N,00,N
20241210,150250,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2820,95,2,3.49,1315208995,470778,81.49,2690,2845,2690,3540,1910,2725,2793.71,2.59,0,108069,2875,2800,2665,2590,2455,2837,2627,180,815,500,1790,5,1,35930773,1013,22.93,1.31,12,1.31,123.00,2160.00,6490,20240617,-56.55,2530,20241209,11.46,6490,-56.55,20240617,2530,11.46,20241209,6490,-56.55,20240617,2530,11.46,20241209,3.30,N,011150,500,179 억,,930075,N,N,2019,N,00,N
20241210,140250,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2790,65,2,2.39,1124389570,403088,69.78,2690,2845,2690,3540,1910,2725,2789.46,2.59,0,117345,2875,2800,2665,2590,2455,2837,2627,180,815,500,1790,5,1,35930773,1002,22.68,1.29,12,1.12,123.00,2160.00,6490,20240617,-57.01,2530,20241209,10.28,6490,-57.01,20240617,2530,10.28,20241209,6490,-57.01,20240617,2530,10.28,20241209,3.30,N,011150,500,179 억,,930075,N,N,2019,N,00,N
20241210,130248,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2775,50,2,1.83,1098296140,393697,68.15,2690,2845,2690,3540,1910,2725,2789.72,2.59,0,120298,2875,2800,2665,2590,2455,2837,2627,180,815,500,1790,5,1,35930773,997,22.56,1.28,12,1.10,123.00,2160.00,6490,20240617,-57.24,2530,20241209,9.68,6490,-57.24,20240617,2530,9.68,20241209,6490,-57.24,20240617,2530,9.68,20241209,3.30,N,011150,500,179 억,,930075,N,N,2019,N,00,N
20241210,120249,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2815,90,2,3.30,856783865,306840,53.12,2690,2845,2690,3540,1910,2725,2792.31,2.59,0,105499,2875,2800,2665,2590,2455,2837,2627,180,815,500,1790,5,1,35930773,1011,22.89,1.30,12,0.85,123.00,2160.00,6490,20240617,-56.63,2530,20241209,11.26,6490,-56.63,20240617,2530,11.26,20241209,6490,-56.63,20240617,2530,11.26,20241209,3.30,N,011150,500,179 억,,930075,N,N,2019,N,00,N
20241210,110249,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2845,120,2,4.40,740848985,265673,45.99,2690,2845,2690,3540,1910,2725,2788.61,2.59,0,99554,2875,2800,2665,2590,2455,2837,2627,180,815,500,1790,5,1,35930773,1022,23.13,1.32,12,0.74,123.00,2160.00,6490,20240617,-56.16,2530,20241209,12.45,6490,-56.16,20240617,2530,12.45,20241209,6490,-56.16,20240617,2530,12.45,20241209,3.30,N,011150,500,179 억,,930075,N,N,2019,N,00,N
20241210,100249,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2805,80,2,2.94,453416725,163668,28.33,2690,2810,2690,3540,1910,2725,2770.38,2.59,0,76419,2875,2800,2665,2590,2455,2837,2627,180,815,500,1790,5,1,35930773,1008,22.80,1.30,12,0.46,123.00,2160.00,6490,20240617,-56.78,2530,20241209,10.87,6490,-56.78,20240617,2530,10.87,20241209,6490,-56.78,20240617,2530,10.87,20241209,3.30,N,011150,500,179 억,,930075,N,N,2019,N,00,N
20241210,090251,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2775,50,2,1.83,85457845,31423,5.44,2690,2775,2690,3540,1910,2725,2719.57,2.59,0,16306,2875,2800,2665,2590,2455,2837,2627,180,815,500,1790,5,1,35930773,997,22.56,1.28,12,0.09,123.00,2160.00,6490,20240617,-57.24,2530,20241209,9.68,6490,-57.24,20240617,2530,9.68,20241209,6490,-57.24,20240617,2530,9.68,20241209,3.30,N,011150,500,179 억,,930075,N,N,2019,N,00,N
20241209,160247,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,2725,-30,5,-1.09,1514547245,573646,188.21,2700,2740,2530,3580,1930,2755,2639.27,2.80,0,-75920,2908,2831,2768,2691,2628,2800,2660,180,825,500,1810,5,1,35930773,979,22.15,1.26,12,1.60,123.00,2160.00,6490,20240617,-58.01,2530,20241209,7.71,6490,-58.01,20240617,2530,7.71,20241209,6490,-58.01,20240617,2530,7.71,20241209,3.32,N,011150,500,179 억,,1007622,N,N,2019,N,00,N
20241209,150250,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,2705,-50,5,-1.81,1355423255,515017,168.97,2700,2740,2530,3580,1930,2755,2631.67,2.80,0,-82664,2908,2831,2768,2691,2628,2800,2660,180,825,500,1810,5,1,35930773,972,21.99,1.25,12,1.43,123.00,2160.00,6490,20240617,-58.32,2530,20241209,6.92,6490,-58.32,20240617,2530,6.92,20241209,6490,-58.32,20240617,2530,6.92,20241209,3.32,N,011150,500,179 억,,1007622,N,N,352,N,00,N
20241209,140249,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,2660,-95,5,-3.45,1202312040,458306,150.37,2700,2740,2530,3580,1930,2755,2623.23,2.80,0,-93673,2908,2831,2768,2691,2628,2800,2660,180,825,500,1810,5,1,35930773,956,21.63,1.23,12,1.28,123.00,2160.00,6490,20240617,-59.01,2530,20241209,5.14,6490,-59.01,20240617,2530,5.14,20241209,6490,-59.01,20240617,2530,5.14,20241209,3.32,N,011150,500,179 억,,1007622,N,N,352,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 160250 55 60.00 KOSPI 음식료품 N N N Y 60 N 2840 115 2 4.22 1450494445 518693 89.79 2690 2845 2690 3540 1910 2725 2796.30 2.59 0 108331 2875 2800 2665 2590 2455 2837 2627 180 815 500 1790 5 1 35930773 1020 23.09 1.31 12 1.44 123.00 2160.00 6490 20240617 -56.24 2530 20241209 12.25 6490 -56.24 20240617 2530 12.25 20241209 6490 -56.24 20240617 2530 12.25 20241209 3.30 N 011150 500 179 억 930075 N N 67 N 00 N
3 20241210 150250 55 60.00 KOSPI 음식료품 N N N Y 60 N 2820 95 2 3.49 1315208995 470778 81.49 2690 2845 2690 3540 1910 2725 2793.71 2.59 0 108069 2875 2800 2665 2590 2455 2837 2627 180 815 500 1790 5 1 35930773 1013 22.93 1.31 12 1.31 123.00 2160.00 6490 20240617 -56.55 2530 20241209 11.46 6490 -56.55 20240617 2530 11.46 20241209 6490 -56.55 20240617 2530 11.46 20241209 3.30 N 011150 500 179 억 930075 N N 2019 N 00 N
4 20241210 140250 55 60.00 KOSPI 음식료품 N N N Y 60 N 2790 65 2 2.39 1124389570 403088 69.78 2690 2845 2690 3540 1910 2725 2789.46 2.59 0 117345 2875 2800 2665 2590 2455 2837 2627 180 815 500 1790 5 1 35930773 1002 22.68 1.29 12 1.12 123.00 2160.00 6490 20240617 -57.01 2530 20241209 10.28 6490 -57.01 20240617 2530 10.28 20241209 6490 -57.01 20240617 2530 10.28 20241209 3.30 N 011150 500 179 억 930075 N N 2019 N 00 N
5 20241210 130248 55 60.00 KOSPI 음식료품 N N N Y 60 N 2775 50 2 1.83 1098296140 393697 68.15 2690 2845 2690 3540 1910 2725 2789.72 2.59 0 120298 2875 2800 2665 2590 2455 2837 2627 180 815 500 1790 5 1 35930773 997 22.56 1.28 12 1.10 123.00 2160.00 6490 20240617 -57.24 2530 20241209 9.68 6490 -57.24 20240617 2530 9.68 20241209 6490 -57.24 20240617 2530 9.68 20241209 3.30 N 011150 500 179 억 930075 N N 2019 N 00 N
6 20241210 120249 55 60.00 KOSPI 음식료품 N N N Y 60 N 2815 90 2 3.30 856783865 306840 53.12 2690 2845 2690 3540 1910 2725 2792.31 2.59 0 105499 2875 2800 2665 2590 2455 2837 2627 180 815 500 1790 5 1 35930773 1011 22.89 1.30 12 0.85 123.00 2160.00 6490 20240617 -56.63 2530 20241209 11.26 6490 -56.63 20240617 2530 11.26 20241209 6490 -56.63 20240617 2530 11.26 20241209 3.30 N 011150 500 179 억 930075 N N 2019 N 00 N
7 20241210 110249 55 60.00 KOSPI 음식료품 N N N Y 60 N 2845 120 2 4.40 740848985 265673 45.99 2690 2845 2690 3540 1910 2725 2788.61 2.59 0 99554 2875 2800 2665 2590 2455 2837 2627 180 815 500 1790 5 1 35930773 1022 23.13 1.32 12 0.74 123.00 2160.00 6490 20240617 -56.16 2530 20241209 12.45 6490 -56.16 20240617 2530 12.45 20241209 6490 -56.16 20240617 2530 12.45 20241209 3.30 N 011150 500 179 억 930075 N N 2019 N 00 N
8 20241210 100249 55 60.00 KOSPI 음식료품 N N N Y 60 N 2805 80 2 2.94 453416725 163668 28.33 2690 2810 2690 3540 1910 2725 2770.38 2.59 0 76419 2875 2800 2665 2590 2455 2837 2627 180 815 500 1790 5 1 35930773 1008 22.80 1.30 12 0.46 123.00 2160.00 6490 20240617 -56.78 2530 20241209 10.87 6490 -56.78 20240617 2530 10.87 20241209 6490 -56.78 20240617 2530 10.87 20241209 3.30 N 011150 500 179 억 930075 N N 2019 N 00 N
9 20241210 090251 55 60.00 KOSPI 음식료품 N N N Y 60 N 2775 50 2 1.83 85457845 31423 5.44 2690 2775 2690 3540 1910 2725 2719.57 2.59 0 16306 2875 2800 2665 2590 2455 2837 2627 180 815 500 1790 5 1 35930773 997 22.56 1.28 12 0.09 123.00 2160.00 6490 20240617 -57.24 2530 20241209 9.68 6490 -57.24 20240617 2530 9.68 20241209 6490 -57.24 20240617 2530 9.68 20241209 3.30 N 011150 500 179 억 930075 N N 2019 N 00 N
10 20241209 160247 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 2725 -30 5 -1.09 1514547245 573646 188.21 2700 2740 2530 3580 1930 2755 2639.27 2.80 0 -75920 2908 2831 2768 2691 2628 2800 2660 180 825 500 1810 5 1 35930773 979 22.15 1.26 12 1.60 123.00 2160.00 6490 20240617 -58.01 2530 20241209 7.71 6490 -58.01 20240617 2530 7.71 20241209 6490 -58.01 20240617 2530 7.71 20241209 3.32 N 011150 500 179 억 1007622 N N 2019 N 00 N
11 20241209 150250 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 2705 -50 5 -1.81 1355423255 515017 168.97 2700 2740 2530 3580 1930 2755 2631.67 2.80 0 -82664 2908 2831 2768 2691 2628 2800 2660 180 825 500 1810 5 1 35930773 972 21.99 1.25 12 1.43 123.00 2160.00 6490 20240617 -58.32 2530 20241209 6.92 6490 -58.32 20240617 2530 6.92 20241209 6490 -58.32 20240617 2530 6.92 20241209 3.32 N 011150 500 179 억 1007622 N N 352 N 00 N
12 20241209 140249 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 2660 -95 5 -3.45 1202312040 458306 150.37 2700 2740 2530 3580 1930 2755 2623.23 2.80 0 -93673 2908 2831 2768 2691 2628 2800 2660 180 825 500 1810 5 1 35930773 956 21.63 1.23 12 1.28 123.00 2160.00 6490 20240617 -59.01 2530 20241209 5.14 6490 -59.01 20240617 2530 5.14 20241209 6490 -59.01 20240617 2530 5.14 20241209 3.32 N 011150 500 179 억 1007622 N N 352 N 00 N