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
014710/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
20241210,160309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4425,350,2,8.59,240829255,56060,70.39,4055,4425,4055,5290,2855,4075,4295.99,6.77,0,12535,4601,4337,4181,3917,3761,4260,3840,172,1215,1000,2680,5,1,17218543,762,-3.30,0.35,12,0.33,-1341.00,12653.00,8950,20240709,-50.56,3285,20240417,34.70,8950,-50.56,20240709,3285,34.70,20240417,8950,-50.56,20240709,3285,34.70,20240417,1.03,N,014710,1000,172 억,,1165448,N,N,0,N,00,N
20241210,150309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4355,280,2,6.87,224149215,52260,65.62,4055,4390,4055,5290,2855,4075,4289.19,6.77,0,11438,4601,4337,4181,3917,3761,4260,3840,172,1215,1000,2680,5,1,17218543,750,-3.25,0.34,12,0.30,-1341.00,12653.00,8950,20240709,-51.34,3285,20240417,32.57,8950,-51.34,20240709,3285,32.57,20240417,8950,-51.34,20240709,3285,32.57,20240417,1.03,N,014710,1000,172 억,,1165448,N,N,0,N,00,N
20241210,140309,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4390,315,2,7.73,216393055,50486,63.39,4055,4390,4055,5290,2855,4075,4286.27,6.77,0,11272,4601,4337,4181,3917,3761,4260,3840,172,1215,1000,2680,5,1,17218543,756,-3.27,0.35,12,0.29,-1341.00,12653.00,8950,20240709,-50.95,3285,20240417,33.64,8950,-50.95,20240709,3285,33.64,20240417,8950,-50.95,20240709,3285,33.64,20240417,1.03,N,014710,1000,172 억,,1165448,N,N,0,N,00,N
20241210,130307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4360,285,2,6.99,201731420,47132,59.18,4055,4390,4055,5290,2855,4075,4280.22,6.77,0,10054,4601,4337,4181,3917,3761,4260,3840,172,1215,1000,2680,5,1,17218543,751,-3.25,0.34,12,0.27,-1341.00,12653.00,8950,20240709,-51.28,3285,20240417,32.72,8950,-51.28,20240709,3285,32.72,20240417,8950,-51.28,20240709,3285,32.72,20240417,1.03,N,014710,1000,172 억,,1165448,N,N,0,N,00,N
20241210,120307,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4365,290,2,7.12,191543610,44786,56.24,4055,4390,4055,5290,2855,4075,4276.94,6.77,0,10177,4601,4337,4181,3917,3761,4260,3840,172,1215,1000,2680,5,1,17218543,752,-3.26,0.34,12,0.26,-1341.00,12653.00,8950,20240709,-51.23,3285,20240417,32.88,8950,-51.23,20240709,3285,32.88,20240417,8950,-51.23,20240709,3285,32.88,20240417,1.03,N,014710,1000,172 억,,1165448,N,N,0,N,00,N
20241210,110308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4360,285,2,6.99,158084965,37130,46.62,4055,4375,4055,5290,2855,4075,4257.70,6.77,0,11789,4601,4337,4181,3917,3761,4260,3840,172,1215,1000,2680,5,1,17218543,751,-3.25,0.34,12,0.22,-1341.00,12653.00,8950,20240709,-51.28,3285,20240417,32.72,8950,-51.28,20240709,3285,32.72,20240417,8950,-51.28,20240709,3285,32.72,20240417,1.03,N,014710,1000,172 억,,1165448,N,N,0,N,00,N
20241210,100308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4360,285,2,6.99,118495155,27983,35.14,4055,4360,4055,5290,2855,4075,4234.64,6.77,0,9189,4601,4337,4181,3917,3761,4260,3840,172,1215,1000,2680,5,1,17218543,751,-3.25,0.34,12,0.16,-1341.00,12653.00,8950,20240709,-51.28,3285,20240417,32.72,8950,-51.28,20240709,3285,32.72,20240417,8950,-51.28,20240709,3285,32.72,20240417,1.03,N,014710,1000,172 억,,1165448,N,N,0,N,00,N
20241210,090310,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4085,10,2,0.25,13503785,3326,4.18,4055,4150,4055,5290,2855,4075,4059.99,6.77,0,114,4601,4337,4181,3917,3761,4260,3840,172,1215,1000,2680,5,1,17218543,703,-3.05,0.32,12,0.02,-1341.00,12653.00,8950,20240709,-54.36,3285,20240417,24.35,8950,-54.36,20240709,3285,24.35,20240417,8950,-54.36,20240709,3285,24.35,20240417,1.03,N,014710,1000,172 억,,1165448,N,N,0,N,00,N
20241209,160306,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4075,-375,5,-8.43,324430935,78419,93.79,4330,4445,4025,5780,3115,4450,4136.76,6.64,0,22272,4763,4606,4528,4371,4293,4567,4332,172,1330,1000,2930,5,1,17218543,702,-3.04,0.32,12,0.46,-1341.00,12653.00,8950,20240709,-54.47,3285,20240417,24.05,8950,-54.47,20240709,3285,24.05,20240417,8950,-54.47,20240709,3285,24.05,20240417,1.06,N,014710,1000,172 억,,1143300,N,N,0,N,00,N
20241209,150308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4050,-400,5,-8.99,274765910,66225,79.20,4330,4445,4025,5780,3115,4450,4148.06,6.64,0,16965,4763,4606,4528,4371,4293,4567,4332,172,1330,1000,2930,5,1,17218543,697,-3.02,0.32,12,0.38,-1341.00,12653.00,8950,20240709,-54.75,3285,20240417,23.29,8950,-54.75,20240709,3285,23.29,20240417,8950,-54.75,20240709,3285,23.29,20240417,1.06,N,014710,1000,172 억,,1143300,N,N,0,N,00,N
20241209,140308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4045,-405,5,-9.10,232333895,55755,66.68,4330,4445,4025,5780,3115,4450,4166.03,6.64,0,14803,4763,4606,4528,4371,4293,4567,4332,172,1330,1000,2930,5,1,17218543,696,-3.02,0.32,12,0.32,-1341.00,12653.00,8950,20240709,-54.80,3285,20240417,23.14,8950,-54.80,20240709,3285,23.14,20240417,8950,-54.80,20240709,3285,23.14,20240417,1.06,N,014710,1000,172 억,,1143300,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 160309 57 100.00 KOSPI 음식료품 N N N N N 4425 350 2 8.59 240829255 56060 70.39 4055 4425 4055 5290 2855 4075 4295.99 6.77 0 12535 4601 4337 4181 3917 3761 4260 3840 172 1215 1000 2680 5 1 17218543 762 -3.30 0.35 12 0.33 -1341.00 12653.00 8950 20240709 -50.56 3285 20240417 34.70 8950 -50.56 20240709 3285 34.70 20240417 8950 -50.56 20240709 3285 34.70 20240417 1.03 N 014710 1000 172 억 1165448 N N 0 N 00 N
3 20241210 150309 57 100.00 KOSPI 음식료품 N N N N N 4355 280 2 6.87 224149215 52260 65.62 4055 4390 4055 5290 2855 4075 4289.19 6.77 0 11438 4601 4337 4181 3917 3761 4260 3840 172 1215 1000 2680 5 1 17218543 750 -3.25 0.34 12 0.30 -1341.00 12653.00 8950 20240709 -51.34 3285 20240417 32.57 8950 -51.34 20240709 3285 32.57 20240417 8950 -51.34 20240709 3285 32.57 20240417 1.03 N 014710 1000 172 억 1165448 N N 0 N 00 N
4 20241210 140309 57 100.00 KOSPI 음식료품 N N N N N 4390 315 2 7.73 216393055 50486 63.39 4055 4390 4055 5290 2855 4075 4286.27 6.77 0 11272 4601 4337 4181 3917 3761 4260 3840 172 1215 1000 2680 5 1 17218543 756 -3.27 0.35 12 0.29 -1341.00 12653.00 8950 20240709 -50.95 3285 20240417 33.64 8950 -50.95 20240709 3285 33.64 20240417 8950 -50.95 20240709 3285 33.64 20240417 1.03 N 014710 1000 172 억 1165448 N N 0 N 00 N
5 20241210 130307 57 100.00 KOSPI 음식료품 N N N N N 4360 285 2 6.99 201731420 47132 59.18 4055 4390 4055 5290 2855 4075 4280.22 6.77 0 10054 4601 4337 4181 3917 3761 4260 3840 172 1215 1000 2680 5 1 17218543 751 -3.25 0.34 12 0.27 -1341.00 12653.00 8950 20240709 -51.28 3285 20240417 32.72 8950 -51.28 20240709 3285 32.72 20240417 8950 -51.28 20240709 3285 32.72 20240417 1.03 N 014710 1000 172 억 1165448 N N 0 N 00 N
6 20241210 120307 57 100.00 KOSPI 음식료품 N N N N N 4365 290 2 7.12 191543610 44786 56.24 4055 4390 4055 5290 2855 4075 4276.94 6.77 0 10177 4601 4337 4181 3917 3761 4260 3840 172 1215 1000 2680 5 1 17218543 752 -3.26 0.34 12 0.26 -1341.00 12653.00 8950 20240709 -51.23 3285 20240417 32.88 8950 -51.23 20240709 3285 32.88 20240417 8950 -51.23 20240709 3285 32.88 20240417 1.03 N 014710 1000 172 억 1165448 N N 0 N 00 N
7 20241210 110308 57 100.00 KOSPI 음식료품 N N N N N 4360 285 2 6.99 158084965 37130 46.62 4055 4375 4055 5290 2855 4075 4257.70 6.77 0 11789 4601 4337 4181 3917 3761 4260 3840 172 1215 1000 2680 5 1 17218543 751 -3.25 0.34 12 0.22 -1341.00 12653.00 8950 20240709 -51.28 3285 20240417 32.72 8950 -51.28 20240709 3285 32.72 20240417 8950 -51.28 20240709 3285 32.72 20240417 1.03 N 014710 1000 172 억 1165448 N N 0 N 00 N
8 20241210 100308 57 100.00 KOSPI 음식료품 N N N N N 4360 285 2 6.99 118495155 27983 35.14 4055 4360 4055 5290 2855 4075 4234.64 6.77 0 9189 4601 4337 4181 3917 3761 4260 3840 172 1215 1000 2680 5 1 17218543 751 -3.25 0.34 12 0.16 -1341.00 12653.00 8950 20240709 -51.28 3285 20240417 32.72 8950 -51.28 20240709 3285 32.72 20240417 8950 -51.28 20240709 3285 32.72 20240417 1.03 N 014710 1000 172 억 1165448 N N 0 N 00 N
9 20241210 090310 57 100.00 KOSPI 음식료품 N N N N N 4085 10 2 0.25 13503785 3326 4.18 4055 4150 4055 5290 2855 4075 4059.99 6.77 0 114 4601 4337 4181 3917 3761 4260 3840 172 1215 1000 2680 5 1 17218543 703 -3.05 0.32 12 0.02 -1341.00 12653.00 8950 20240709 -54.36 3285 20240417 24.35 8950 -54.36 20240709 3285 24.35 20240417 8950 -54.36 20240709 3285 24.35 20240417 1.03 N 014710 1000 172 억 1165448 N N 0 N 00 N
10 20241209 160306 57 100.00 KOSPI 음식료품 N N N N N 4075 -375 5 -8.43 324430935 78419 93.79 4330 4445 4025 5780 3115 4450 4136.76 6.64 0 22272 4763 4606 4528 4371 4293 4567 4332 172 1330 1000 2930 5 1 17218543 702 -3.04 0.32 12 0.46 -1341.00 12653.00 8950 20240709 -54.47 3285 20240417 24.05 8950 -54.47 20240709 3285 24.05 20240417 8950 -54.47 20240709 3285 24.05 20240417 1.06 N 014710 1000 172 억 1143300 N N 0 N 00 N
11 20241209 150308 57 100.00 KOSPI 음식료품 N N N N N 4050 -400 5 -8.99 274765910 66225 79.20 4330 4445 4025 5780 3115 4450 4148.06 6.64 0 16965 4763 4606 4528 4371 4293 4567 4332 172 1330 1000 2930 5 1 17218543 697 -3.02 0.32 12 0.38 -1341.00 12653.00 8950 20240709 -54.75 3285 20240417 23.29 8950 -54.75 20240709 3285 23.29 20240417 8950 -54.75 20240709 3285 23.29 20240417 1.06 N 014710 1000 172 억 1143300 N N 0 N 00 N
12 20241209 140308 57 100.00 KOSPI 음식료품 N N N N N 4045 -405 5 -9.10 232333895 55755 66.68 4330 4445 4025 5780 3115 4450 4166.03 6.64 0 14803 4763 4606 4528 4371 4293 4567 4332 172 1330 1000 2930 5 1 17218543 696 -3.02 0.32 12 0.32 -1341.00 12653.00 8950 20240709 -54.80 3285 20240417 23.14 8950 -54.80 20240709 3285 23.14 20240417 8950 -54.80 20240709 3285 23.14 20240417 1.06 N 014710 1000 172 억 1143300 N N 0 N 00 N