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
023150/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
20241210,160336,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4805,85,2,1.80,32675735,6815,38.71,4845,4850,4555,6130,3305,4720,4794.68,0.19,0,366,5253,4986,4793,4526,4333,4890,4430,46,1410,500,3300,5,1,7378526,355,7.59,0.47,12,0.09,633.00,10258.00,6990,20231206,-31.26,4555,20241210,5.49,6970,-31.06,20240105,4555,5.49,20241210,6990,-31.26,20231211,4555,5.49,20241210,0.05,N,023150,500,45 억,,14374,N,N,0,N,00,N
20241210,150335,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4850,130,2,2.75,32076500,6691,38.01,4845,4850,4555,6130,3305,4720,4793.98,0.19,0,415,5253,4986,4793,4526,4333,4890,4430,46,1410,500,3300,5,1,7378526,358,7.66,0.47,12,0.09,633.00,10258.00,6990,20231206,-30.62,4555,20241210,6.48,6970,-30.42,20240105,4555,6.48,20241210,6990,-30.62,20231211,4555,6.48,20241210,0.05,N,023150,500,45 억,,14374,N,N,0,N,00,N
20241210,140335,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4840,120,2,2.54,27913870,5827,33.10,4845,4845,4555,6130,3305,4720,4790.44,0.19,0,282,5253,4986,4793,4526,4333,4890,4430,46,1410,500,3300,5,1,7378526,357,7.65,0.47,12,0.08,633.00,10258.00,6990,20231206,-30.76,4555,20241210,6.26,6970,-30.56,20240105,4555,6.26,20241210,6990,-30.76,20231211,4555,6.26,20241210,0.05,N,023150,500,45 억,,14374,N,N,0,N,00,N
20241210,130334,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4845,125,2,2.65,27841265,5812,33.02,4845,4845,4555,6130,3305,4720,4790.31,0.19,0,296,5253,4986,4793,4526,4333,4890,4430,46,1410,500,3300,5,1,7378526,357,7.65,0.47,12,0.08,633.00,10258.00,6990,20231206,-30.69,4555,20241210,6.37,6970,-30.49,20240105,4555,6.37,20241210,6990,-30.69,20231211,4555,6.37,20241210,0.05,N,023150,500,45 억,,14374,N,N,0,N,00,N
20241210,120334,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4810,90,2,1.91,14286410,2989,16.98,4845,4845,4555,6130,3305,4720,4779.66,0.19,0,296,5253,4986,4793,4526,4333,4890,4430,46,1410,500,3300,5,1,7378526,355,7.60,0.47,12,0.04,633.00,10258.00,6990,20231206,-31.19,4555,20241210,5.60,6970,-30.99,20240105,4555,5.60,20241210,6990,-31.19,20231211,4555,5.60,20241210,0.05,N,023150,500,45 억,,14374,N,N,0,N,00,N
20241210,110334,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4800,80,2,1.69,14161260,2963,16.83,4845,4845,4555,6130,3305,4720,4779.37,0.19,0,290,5253,4986,4793,4526,4333,4890,4430,46,1410,500,3300,5,1,7378526,354,7.58,0.47,12,0.04,633.00,10258.00,6990,20231206,-31.33,4555,20241210,5.38,6970,-31.13,20240105,4555,5.38,20241210,6990,-31.33,20231211,4555,5.38,20241210,0.05,N,023150,500,45 억,,14374,N,N,0,N,00,N
20241210,100334,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4820,100,2,2.12,5748570,1213,6.89,4845,4845,4555,6130,3305,4720,4739.13,0.19,0,237,5253,4986,4793,4526,4333,4890,4430,46,1410,500,3300,5,1,7378526,356,7.61,0.47,12,0.02,633.00,10258.00,6990,20231206,-31.04,4555,20241210,5.82,6970,-30.85,20240105,4555,5.82,20241210,6990,-31.04,20231211,4555,5.82,20241210,0.05,N,023150,500,45 억,,14374,N,N,0,N,00,N
20241210,090337,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4555,-165,5,-3.50,1310940,280,1.59,4845,4845,4555,6130,3305,4720,4681.93,0.19,0,0,5253,4986,4793,4526,4333,4890,4430,46,1410,500,3300,5,1,7378526,336,7.20,0.44,12,0.00,633.00,10258.00,6990,20231206,-34.84,4555,20241210,0.00,6970,-34.65,20240105,4555,0.00,20241210,6990,-34.84,20231211,4555,0.00,20241210,0.05,N,023150,500,45 억,,14374,Y,N,0,N,00,N
20241209,160333,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4720,-350,5,-6.90,83057600,17357,79.77,5060,5060,4600,6590,3550,5070,4785.25,0.19,0,352,5413,5241,5098,4926,4783,5327,5012,46,1520,500,3540,5,1,7378526,348,7.46,0.46,12,0.24,633.00,10258.00,6990,20231206,-32.47,4600,20241209,2.61,6970,-32.28,20240105,4600,2.61,20241209,6990,-32.47,20231211,4600,2.61,20241209,0.05,N,023150,500,45 억,,14096,N,N,0,N,00,N
20241209,150336,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4795,-275,5,-5.42,73603685,15372,70.65,5060,5060,4600,6590,3550,5070,4788.17,0.19,0,289,5413,5241,5098,4926,4783,5327,5012,46,1520,500,3540,5,1,7378526,354,7.58,0.47,12,0.21,633.00,10258.00,6990,20231206,-31.40,4600,20241209,4.24,6970,-31.21,20240105,4600,4.24,20241209,6990,-31.40,20231211,4600,4.24,20241209,0.05,N,023150,500,45 억,,14096,N,N,0,N,00,N
20241209,140335,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,4810,-260,5,-5.13,70991495,14824,68.13,5060,5060,4600,6590,3550,5070,4788.96,0.19,0,301,5413,5241,5098,4926,4783,5327,5012,46,1520,500,3540,5,1,7378526,355,7.60,0.47,12,0.20,633.00,10258.00,6990,20231206,-31.19,4600,20241209,4.57,6970,-30.99,20240105,4600,4.57,20241209,6990,-31.19,20231211,4600,4.57,20241209,0.05,N,023150,500,45 억,,14096,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 160336 57 100.00 KOSPI 신저가 음식료품 N N N N N 4805 85 2 1.80 32675735 6815 38.71 4845 4850 4555 6130 3305 4720 4794.68 0.19 0 366 5253 4986 4793 4526 4333 4890 4430 46 1410 500 3300 5 1 7378526 355 7.59 0.47 12 0.09 633.00 10258.00 6990 20231206 -31.26 4555 20241210 5.49 6970 -31.06 20240105 4555 5.49 20241210 6990 -31.26 20231211 4555 5.49 20241210 0.05 N 023150 500 45 억 14374 N N 0 N 00 N
3 20241210 150335 57 100.00 KOSPI 신저가 음식료품 N N N N N 4850 130 2 2.75 32076500 6691 38.01 4845 4850 4555 6130 3305 4720 4793.98 0.19 0 415 5253 4986 4793 4526 4333 4890 4430 46 1410 500 3300 5 1 7378526 358 7.66 0.47 12 0.09 633.00 10258.00 6990 20231206 -30.62 4555 20241210 6.48 6970 -30.42 20240105 4555 6.48 20241210 6990 -30.62 20231211 4555 6.48 20241210 0.05 N 023150 500 45 억 14374 N N 0 N 00 N
4 20241210 140335 57 100.00 KOSPI 신저가 음식료품 N N N N N 4840 120 2 2.54 27913870 5827 33.10 4845 4845 4555 6130 3305 4720 4790.44 0.19 0 282 5253 4986 4793 4526 4333 4890 4430 46 1410 500 3300 5 1 7378526 357 7.65 0.47 12 0.08 633.00 10258.00 6990 20231206 -30.76 4555 20241210 6.26 6970 -30.56 20240105 4555 6.26 20241210 6990 -30.76 20231211 4555 6.26 20241210 0.05 N 023150 500 45 억 14374 N N 0 N 00 N
5 20241210 130334 57 100.00 KOSPI 신저가 음식료품 N N N N N 4845 125 2 2.65 27841265 5812 33.02 4845 4845 4555 6130 3305 4720 4790.31 0.19 0 296 5253 4986 4793 4526 4333 4890 4430 46 1410 500 3300 5 1 7378526 357 7.65 0.47 12 0.08 633.00 10258.00 6990 20231206 -30.69 4555 20241210 6.37 6970 -30.49 20240105 4555 6.37 20241210 6990 -30.69 20231211 4555 6.37 20241210 0.05 N 023150 500 45 억 14374 N N 0 N 00 N
6 20241210 120334 57 100.00 KOSPI 신저가 음식료품 N N N N N 4810 90 2 1.91 14286410 2989 16.98 4845 4845 4555 6130 3305 4720 4779.66 0.19 0 296 5253 4986 4793 4526 4333 4890 4430 46 1410 500 3300 5 1 7378526 355 7.60 0.47 12 0.04 633.00 10258.00 6990 20231206 -31.19 4555 20241210 5.60 6970 -30.99 20240105 4555 5.60 20241210 6990 -31.19 20231211 4555 5.60 20241210 0.05 N 023150 500 45 억 14374 N N 0 N 00 N
7 20241210 110334 57 100.00 KOSPI 신저가 음식료품 N N N N N 4800 80 2 1.69 14161260 2963 16.83 4845 4845 4555 6130 3305 4720 4779.37 0.19 0 290 5253 4986 4793 4526 4333 4890 4430 46 1410 500 3300 5 1 7378526 354 7.58 0.47 12 0.04 633.00 10258.00 6990 20231206 -31.33 4555 20241210 5.38 6970 -31.13 20240105 4555 5.38 20241210 6990 -31.33 20231211 4555 5.38 20241210 0.05 N 023150 500 45 억 14374 N N 0 N 00 N
8 20241210 100334 57 100.00 KOSPI 신저가 음식료품 N N N N N 4820 100 2 2.12 5748570 1213 6.89 4845 4845 4555 6130 3305 4720 4739.13 0.19 0 237 5253 4986 4793 4526 4333 4890 4430 46 1410 500 3300 5 1 7378526 356 7.61 0.47 12 0.02 633.00 10258.00 6990 20231206 -31.04 4555 20241210 5.82 6970 -30.85 20240105 4555 5.82 20241210 6990 -31.04 20231211 4555 5.82 20241210 0.05 N 023150 500 45 억 14374 N N 0 N 00 N
9 20241210 090337 57 100.00 KOSPI 신저가 음식료품 N N N N N 4555 -165 5 -3.50 1310940 280 1.59 4845 4845 4555 6130 3305 4720 4681.93 0.19 0 0 5253 4986 4793 4526 4333 4890 4430 46 1410 500 3300 5 1 7378526 336 7.20 0.44 12 0.00 633.00 10258.00 6990 20231206 -34.84 4555 20241210 0.00 6970 -34.65 20240105 4555 0.00 20241210 6990 -34.84 20231211 4555 0.00 20241210 0.05 N 023150 500 45 억 14374 Y N 0 N 00 N
10 20241209 160333 57 100.00 KOSPI 신저가 음식료품 N N N N N 4720 -350 5 -6.90 83057600 17357 79.77 5060 5060 4600 6590 3550 5070 4785.25 0.19 0 352 5413 5241 5098 4926 4783 5327 5012 46 1520 500 3540 5 1 7378526 348 7.46 0.46 12 0.24 633.00 10258.00 6990 20231206 -32.47 4600 20241209 2.61 6970 -32.28 20240105 4600 2.61 20241209 6990 -32.47 20231211 4600 2.61 20241209 0.05 N 023150 500 45 억 14096 N N 0 N 00 N
11 20241209 150336 57 100.00 KOSPI 신저가 음식료품 N N N N N 4795 -275 5 -5.42 73603685 15372 70.65 5060 5060 4600 6590 3550 5070 4788.17 0.19 0 289 5413 5241 5098 4926 4783 5327 5012 46 1520 500 3540 5 1 7378526 354 7.58 0.47 12 0.21 633.00 10258.00 6990 20231206 -31.40 4600 20241209 4.24 6970 -31.21 20240105 4600 4.24 20241209 6990 -31.40 20231211 4600 4.24 20241209 0.05 N 023150 500 45 억 14096 N N 0 N 00 N
12 20241209 140335 57 100.00 KOSPI 신저가 음식료품 N N N N N 4810 -260 5 -5.13 70991495 14824 68.13 5060 5060 4600 6590 3550 5070 4788.96 0.19 0 301 5413 5241 5098 4926 4783 5327 5012 46 1520 500 3540 5 1 7378526 355 7.60 0.47 12 0.20 633.00 10258.00 6990 20231206 -31.19 4600 20241209 4.57 6970 -30.99 20240105 4600 4.57 20241209 6990 -31.19 20231211 4600 4.57 20241209 0.05 N 023150 500 45 억 14096 N N 0 N 00 N