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
017810/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
20241210,160322,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10580,440,2,4.34,666657540,63483,83.74,10140,10670,10030,13180,7100,10140,10501.41,1.20,0,5298,10466,10302,10186,10022,9906,10245,9965,191,3040,500,7500,10,1,38120542,4033,21.16,1.22,12,0.17,500.00,8672.00,18410,20240614,-42.53,9500,20241112,11.37,18410,-42.53,20240614,9500,11.37,20241112,18410,-42.53,20240614,9500,11.37,20241112,0.33,N,017810,500,190 억,,456982,N,N,52,N,00,N
20241210,150321,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10670,530,2,5.23,644575920,61405,80.99,10140,10670,10030,13180,7100,10140,10497.18,1.20,0,5466,10466,10302,10186,10022,9906,10245,9965,191,3040,500,7500,10,1,38120542,4067,21.34,1.23,12,0.16,500.00,8672.00,18410,20240614,-42.04,9500,20241112,12.32,18410,-42.04,20240614,9500,12.32,20241112,18410,-42.04,20240614,9500,12.32,20241112,0.33,N,017810,500,190 억,,456982,N,N,1447,N,00,N
20241210,140321,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10550,410,2,4.04,479284750,45820,60.44,10140,10600,10030,13180,7100,10140,10460.23,1.20,0,2870,10466,10302,10186,10022,9906,10245,9965,191,3040,500,7500,10,1,38120542,4022,21.10,1.22,12,0.12,500.00,8672.00,18410,20240614,-42.69,9500,20241112,11.05,18410,-42.69,20240614,9500,11.05,20241112,18410,-42.69,20240614,9500,11.05,20241112,0.33,N,017810,500,190 억,,456982,N,N,1447,N,00,N
20241210,130320,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10570,430,2,4.24,461289350,44114,58.19,10140,10600,10030,13180,7100,10140,10456.83,1.20,0,3299,10466,10302,10186,10022,9906,10245,9965,191,3040,500,7500,10,1,38120542,4029,21.14,1.22,12,0.12,500.00,8672.00,18410,20240614,-42.59,9500,20241112,11.26,18410,-42.59,20240614,9500,11.26,20241112,18410,-42.59,20240614,9500,11.26,20241112,0.33,N,017810,500,190 억,,456982,N,N,1447,N,00,N
20241210,120320,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10560,420,2,4.14,422261740,40412,53.30,10140,10600,10030,13180,7100,10140,10449.00,1.20,0,1681,10466,10302,10186,10022,9906,10245,9965,191,3040,500,7500,10,1,38120542,4026,21.12,1.22,12,0.11,500.00,8672.00,18410,20240614,-42.64,9500,20241112,11.16,18410,-42.64,20240614,9500,11.16,20241112,18410,-42.64,20240614,9500,11.16,20241112,0.33,N,017810,500,190 억,,456982,N,N,1447,N,00,N
20241210,110320,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10550,410,2,4.04,387774020,37145,48.99,10140,10600,10030,13180,7100,10140,10439.55,1.20,0,1310,10466,10302,10186,10022,9906,10245,9965,191,3040,500,7500,10,1,38120542,4022,21.10,1.22,12,0.10,500.00,8672.00,18410,20240614,-42.69,9500,20241112,11.05,18410,-42.69,20240614,9500,11.05,20241112,18410,-42.69,20240614,9500,11.05,20241112,0.33,N,017810,500,190 억,,456982,N,N,1447,N,00,N
20241210,100320,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10570,430,2,4.24,240253750,23168,30.56,10140,10590,10030,13180,7100,10140,10370.17,1.20,0,8861,10466,10302,10186,10022,9906,10245,9965,191,3040,500,7500,10,1,38120542,4029,21.14,1.22,12,0.06,500.00,8672.00,18410,20240614,-42.59,9500,20241112,11.26,18410,-42.59,20240614,9500,11.26,20241112,18410,-42.59,20240614,9500,11.26,20241112,0.33,N,017810,500,190 억,,456982,N,N,1447,N,00,N
20241210,090323,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10300,160,2,1.58,74808680,7392,9.75,10140,10300,10030,13180,7100,10140,10120.20,1.20,0,2955,10466,10302,10186,10022,9906,10245,9965,191,3040,500,7500,10,1,38120542,3926,20.60,1.19,12,0.02,500.00,8672.00,18410,20240614,-44.05,9500,20241112,8.42,18410,-44.05,20240614,9500,8.42,20241112,18410,-44.05,20240614,9500,8.42,20241112,0.33,N,017810,500,190 억,,456982,N,N,1447,N,00,N
20241209,160319,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10140,-400,5,-3.80,760864830,74808,78.71,10250,10350,10070,13700,7380,10540,10170.94,1.23,0,-11626,11006,10772,10536,10302,10066,10655,10185,191,3160,500,7790,10,1,38120542,3865,20.28,1.17,12,0.20,500.00,8672.00,18410,20240614,-44.92,9500,20241112,6.74,18410,-44.92,20240614,9500,6.74,20241112,18410,-44.92,20240614,9500,6.74,20241112,0.31,N,017810,500,190 억,,469161,N,N,1447,N,00,N
20241209,150321,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10190,-350,5,-3.32,697390150,68559,72.14,10250,10350,10070,13700,7380,10540,10172.12,1.23,0,-10624,11006,10772,10536,10302,10066,10655,10185,191,3160,500,7790,10,1,38120542,3884,20.38,1.18,12,0.18,500.00,8672.00,18410,20240614,-44.65,9500,20241112,7.26,18410,-44.65,20240614,9500,7.26,20241112,18410,-44.65,20240614,9500,7.26,20241112,0.31,N,017810,500,190 억,,469161,N,N,208,N,00,N
20241209,140321,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,10190,-350,5,-3.32,642968710,63218,66.52,10250,10350,10070,13700,7380,10540,10170.66,1.23,0,-8826,11006,10772,10536,10302,10066,10655,10185,191,3160,500,7790,10,1,38120542,3884,20.38,1.18,12,0.17,500.00,8672.00,18410,20240614,-44.65,9500,20241112,7.26,18410,-44.65,20240614,9500,7.26,20241112,18410,-44.65,20240614,9500,7.26,20241112,0.31,N,017810,500,190 억,,469161,N,N,208,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 160322 55 60.00 KOSPI 음식료품 N N N Y 60 N 10580 440 2 4.34 666657540 63483 83.74 10140 10670 10030 13180 7100 10140 10501.41 1.20 0 5298 10466 10302 10186 10022 9906 10245 9965 191 3040 500 7500 10 1 38120542 4033 21.16 1.22 12 0.17 500.00 8672.00 18410 20240614 -42.53 9500 20241112 11.37 18410 -42.53 20240614 9500 11.37 20241112 18410 -42.53 20240614 9500 11.37 20241112 0.33 N 017810 500 190 억 456982 N N 52 N 00 N
3 20241210 150321 55 60.00 KOSPI 음식료품 N N N Y 60 N 10670 530 2 5.23 644575920 61405 80.99 10140 10670 10030 13180 7100 10140 10497.18 1.20 0 5466 10466 10302 10186 10022 9906 10245 9965 191 3040 500 7500 10 1 38120542 4067 21.34 1.23 12 0.16 500.00 8672.00 18410 20240614 -42.04 9500 20241112 12.32 18410 -42.04 20240614 9500 12.32 20241112 18410 -42.04 20240614 9500 12.32 20241112 0.33 N 017810 500 190 억 456982 N N 1447 N 00 N
4 20241210 140321 55 60.00 KOSPI 음식료품 N N N Y 60 N 10550 410 2 4.04 479284750 45820 60.44 10140 10600 10030 13180 7100 10140 10460.23 1.20 0 2870 10466 10302 10186 10022 9906 10245 9965 191 3040 500 7500 10 1 38120542 4022 21.10 1.22 12 0.12 500.00 8672.00 18410 20240614 -42.69 9500 20241112 11.05 18410 -42.69 20240614 9500 11.05 20241112 18410 -42.69 20240614 9500 11.05 20241112 0.33 N 017810 500 190 억 456982 N N 1447 N 00 N
5 20241210 130320 55 60.00 KOSPI 음식료품 N N N Y 60 N 10570 430 2 4.24 461289350 44114 58.19 10140 10600 10030 13180 7100 10140 10456.83 1.20 0 3299 10466 10302 10186 10022 9906 10245 9965 191 3040 500 7500 10 1 38120542 4029 21.14 1.22 12 0.12 500.00 8672.00 18410 20240614 -42.59 9500 20241112 11.26 18410 -42.59 20240614 9500 11.26 20241112 18410 -42.59 20240614 9500 11.26 20241112 0.33 N 017810 500 190 억 456982 N N 1447 N 00 N
6 20241210 120320 55 60.00 KOSPI 음식료품 N N N Y 60 N 10560 420 2 4.14 422261740 40412 53.30 10140 10600 10030 13180 7100 10140 10449.00 1.20 0 1681 10466 10302 10186 10022 9906 10245 9965 191 3040 500 7500 10 1 38120542 4026 21.12 1.22 12 0.11 500.00 8672.00 18410 20240614 -42.64 9500 20241112 11.16 18410 -42.64 20240614 9500 11.16 20241112 18410 -42.64 20240614 9500 11.16 20241112 0.33 N 017810 500 190 억 456982 N N 1447 N 00 N
7 20241210 110320 55 60.00 KOSPI 음식료품 N N N Y 60 N 10550 410 2 4.04 387774020 37145 48.99 10140 10600 10030 13180 7100 10140 10439.55 1.20 0 1310 10466 10302 10186 10022 9906 10245 9965 191 3040 500 7500 10 1 38120542 4022 21.10 1.22 12 0.10 500.00 8672.00 18410 20240614 -42.69 9500 20241112 11.05 18410 -42.69 20240614 9500 11.05 20241112 18410 -42.69 20240614 9500 11.05 20241112 0.33 N 017810 500 190 억 456982 N N 1447 N 00 N
8 20241210 100320 55 60.00 KOSPI 음식료품 N N N Y 60 N 10570 430 2 4.24 240253750 23168 30.56 10140 10590 10030 13180 7100 10140 10370.17 1.20 0 8861 10466 10302 10186 10022 9906 10245 9965 191 3040 500 7500 10 1 38120542 4029 21.14 1.22 12 0.06 500.00 8672.00 18410 20240614 -42.59 9500 20241112 11.26 18410 -42.59 20240614 9500 11.26 20241112 18410 -42.59 20240614 9500 11.26 20241112 0.33 N 017810 500 190 억 456982 N N 1447 N 00 N
9 20241210 090323 55 60.00 KOSPI 음식료품 N N N Y 60 N 10300 160 2 1.58 74808680 7392 9.75 10140 10300 10030 13180 7100 10140 10120.20 1.20 0 2955 10466 10302 10186 10022 9906 10245 9965 191 3040 500 7500 10 1 38120542 3926 20.60 1.19 12 0.02 500.00 8672.00 18410 20240614 -44.05 9500 20241112 8.42 18410 -44.05 20240614 9500 8.42 20241112 18410 -44.05 20240614 9500 8.42 20241112 0.33 N 017810 500 190 억 456982 N N 1447 N 00 N
10 20241209 160319 55 60.00 KOSPI 음식료품 N N N Y 60 N 10140 -400 5 -3.80 760864830 74808 78.71 10250 10350 10070 13700 7380 10540 10170.94 1.23 0 -11626 11006 10772 10536 10302 10066 10655 10185 191 3160 500 7790 10 1 38120542 3865 20.28 1.17 12 0.20 500.00 8672.00 18410 20240614 -44.92 9500 20241112 6.74 18410 -44.92 20240614 9500 6.74 20241112 18410 -44.92 20240614 9500 6.74 20241112 0.31 N 017810 500 190 억 469161 N N 1447 N 00 N
11 20241209 150321 55 60.00 KOSPI 음식료품 N N N Y 60 N 10190 -350 5 -3.32 697390150 68559 72.14 10250 10350 10070 13700 7380 10540 10172.12 1.23 0 -10624 11006 10772 10536 10302 10066 10655 10185 191 3160 500 7790 10 1 38120542 3884 20.38 1.18 12 0.18 500.00 8672.00 18410 20240614 -44.65 9500 20241112 7.26 18410 -44.65 20240614 9500 7.26 20241112 18410 -44.65 20240614 9500 7.26 20241112 0.31 N 017810 500 190 억 469161 N N 208 N 00 N
12 20241209 140321 55 60.00 KOSPI 음식료품 N N N Y 60 N 10190 -350 5 -3.32 642968710 63218 66.52 10250 10350 10070 13700 7380 10540 10170.66 1.23 0 -8826 11006 10772 10536 10302 10066 10655 10185 191 3160 500 7790 10 1 38120542 3884 20.38 1.18 12 0.17 500.00 8672.00 18410 20240614 -44.65 9500 20241112 7.26 18410 -44.65 20240614 9500 7.26 20241112 18410 -44.65 20240614 9500 7.26 20241112 0.31 N 017810 500 190 억 469161 N N 208 N 00 N