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
027740/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
20241210,160354,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,820,30,2,3.80,79446729,98359,58.65,787,820,786,1027,553,790,807.71,0.22,0,46087,831,810,795,774,759,803,767,318,237,500,580,1,1,63511228,521,-34.17,1.12,12,0.15,-24.00,732.00,1440,20240612,-43.06,780,20241209,5.13,1440,-43.06,20240612,780,5.13,20241209,1440,-43.06,20240612,780,5.13,20241209,0.23,N,027740,500,317 억,,138225,N,N,2,N,00,N
20241210,150354,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,814,24,2,3.04,66920101,82996,49.49,787,816,786,1027,553,790,806.31,0.22,0,37749,831,810,795,774,759,803,767,318,237,500,580,1,1,63511228,517,-33.92,1.11,12,0.13,-24.00,732.00,1440,20240612,-43.47,780,20241209,4.36,1440,-43.47,20240612,780,4.36,20241209,1440,-43.47,20240612,780,4.36,20241209,0.23,N,027740,500,317 억,,138225,N,N,0,N,00,N
20241210,140353,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,811,21,2,2.66,59111665,73394,43.77,787,816,786,1027,553,790,805.40,0.22,0,33192,831,810,795,774,759,803,767,318,237,500,580,1,1,63511228,515,-33.79,1.11,12,0.12,-24.00,732.00,1440,20240612,-43.68,780,20241209,3.97,1440,-43.68,20240612,780,3.97,20241209,1440,-43.68,20240612,780,3.97,20241209,0.23,N,027740,500,317 억,,138225,N,N,0,N,00,N
20241210,130352,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,811,21,2,2.66,55662998,69141,41.23,787,816,786,1027,553,790,805.06,0.22,0,30329,831,810,795,774,759,803,767,318,237,500,580,1,1,63511228,515,-33.79,1.11,12,0.11,-24.00,732.00,1440,20240612,-43.68,780,20241209,3.97,1440,-43.68,20240612,780,3.97,20241209,1440,-43.68,20240612,780,3.97,20241209,0.23,N,027740,500,317 억,,138225,N,N,0,N,00,N
20241210,120353,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,814,24,2,3.04,50114788,62291,37.14,787,816,786,1027,553,790,804.53,0.22,0,29800,831,810,795,774,759,803,767,318,237,500,580,1,1,63511228,517,-33.92,1.11,12,0.10,-24.00,732.00,1440,20240612,-43.47,780,20241209,4.36,1440,-43.47,20240612,780,4.36,20241209,1440,-43.47,20240612,780,4.36,20241209,0.23,N,027740,500,317 억,,138225,N,N,0,N,00,N
20241210,110352,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,812,22,2,2.78,45523279,56646,33.78,787,813,786,1027,553,790,803.65,0.22,0,24737,831,810,795,774,759,803,767,318,237,500,580,1,1,63511228,516,-33.83,1.11,12,0.09,-24.00,732.00,1440,20240612,-43.61,780,20241209,4.10,1440,-43.61,20240612,780,4.10,20241209,1440,-43.61,20240612,780,4.10,20241209,0.23,N,027740,500,317 억,,138225,N,N,0,N,00,N
20241210,100352,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,803,13,2,1.65,29629081,36970,22.05,787,812,786,1027,553,790,801.44,0.22,0,15864,831,810,795,774,759,803,767,318,237,500,580,1,1,63511228,510,-33.46,1.10,12,0.06,-24.00,732.00,1440,20240612,-44.24,780,20241209,2.95,1440,-44.24,20240612,780,2.95,20241209,1440,-44.24,20240612,780,2.95,20241209,0.23,N,027740,500,317 억,,138225,N,N,0,N,00,N
20241210,090355,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,802,12,2,1.52,7101314,8939,5.33,787,802,786,1027,553,790,794.42,0.22,0,2961,831,810,795,774,759,803,767,318,237,500,580,1,1,63511228,509,-33.42,1.10,12,0.01,-24.00,732.00,1440,20240612,-44.31,780,20241209,2.82,1440,-44.31,20240612,780,2.82,20241209,1440,-44.31,20240612,780,2.82,20241209,0.23,N,027740,500,317 억,,138225,N,N,0,N,00,N
20241209,160351,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,790,-29,5,-3.54,133479417,167513,141.09,807,816,780,1064,574,819,796.83,0.22,0,-3958,845,831,819,805,793,826,800,318,245,500,600,1,1,63511228,502,-32.92,1.08,12,0.26,-24.00,732.00,1440,20240612,-45.14,780,20241209,1.28,1440,-45.14,20240612,780,1.28,20241209,1440,-45.14,20240612,780,1.28,20241209,0.25,N,027740,500,317 억,,142225,N,N,0,N,00,N
20241209,150353,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,796,-23,5,-2.81,129292942,162217,136.63,807,816,780,1064,574,819,797.04,0.22,0,-3586,845,831,819,805,793,826,800,318,245,500,600,1,1,63511228,506,-33.17,1.09,12,0.26,-24.00,732.00,1440,20240612,-44.72,780,20241209,2.05,1440,-44.72,20240612,780,2.05,20241209,1440,-44.72,20240612,780,2.05,20241209,0.25,N,027740,500,317 억,,142225,N,N,0,N,00,N
20241209,140353,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,800,-19,5,-2.32,117841716,147791,124.48,807,816,780,1064,574,819,797.35,0.22,0,-3992,845,831,819,805,793,826,800,318,245,500,600,1,1,63511228,508,-33.33,1.09,12,0.23,-24.00,732.00,1440,20240612,-44.44,780,20241209,2.56,1440,-44.44,20240612,780,2.56,20241209,1440,-44.44,20240612,780,2.56,20241209,0.25,N,027740,500,317 억,,142225,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 160354 57 100.00 KOSPI 음식료품 N N N N N 820 30 2 3.80 79446729 98359 58.65 787 820 786 1027 553 790 807.71 0.22 0 46087 831 810 795 774 759 803 767 318 237 500 580 1 1 63511228 521 -34.17 1.12 12 0.15 -24.00 732.00 1440 20240612 -43.06 780 20241209 5.13 1440 -43.06 20240612 780 5.13 20241209 1440 -43.06 20240612 780 5.13 20241209 0.23 N 027740 500 317 억 138225 N N 2 N 00 N
3 20241210 150354 57 100.00 KOSPI 음식료품 N N N N N 814 24 2 3.04 66920101 82996 49.49 787 816 786 1027 553 790 806.31 0.22 0 37749 831 810 795 774 759 803 767 318 237 500 580 1 1 63511228 517 -33.92 1.11 12 0.13 -24.00 732.00 1440 20240612 -43.47 780 20241209 4.36 1440 -43.47 20240612 780 4.36 20241209 1440 -43.47 20240612 780 4.36 20241209 0.23 N 027740 500 317 억 138225 N N 0 N 00 N
4 20241210 140353 57 100.00 KOSPI 음식료품 N N N N N 811 21 2 2.66 59111665 73394 43.77 787 816 786 1027 553 790 805.40 0.22 0 33192 831 810 795 774 759 803 767 318 237 500 580 1 1 63511228 515 -33.79 1.11 12 0.12 -24.00 732.00 1440 20240612 -43.68 780 20241209 3.97 1440 -43.68 20240612 780 3.97 20241209 1440 -43.68 20240612 780 3.97 20241209 0.23 N 027740 500 317 억 138225 N N 0 N 00 N
5 20241210 130352 57 100.00 KOSPI 음식료품 N N N N N 811 21 2 2.66 55662998 69141 41.23 787 816 786 1027 553 790 805.06 0.22 0 30329 831 810 795 774 759 803 767 318 237 500 580 1 1 63511228 515 -33.79 1.11 12 0.11 -24.00 732.00 1440 20240612 -43.68 780 20241209 3.97 1440 -43.68 20240612 780 3.97 20241209 1440 -43.68 20240612 780 3.97 20241209 0.23 N 027740 500 317 억 138225 N N 0 N 00 N
6 20241210 120353 57 100.00 KOSPI 음식료품 N N N N N 814 24 2 3.04 50114788 62291 37.14 787 816 786 1027 553 790 804.53 0.22 0 29800 831 810 795 774 759 803 767 318 237 500 580 1 1 63511228 517 -33.92 1.11 12 0.10 -24.00 732.00 1440 20240612 -43.47 780 20241209 4.36 1440 -43.47 20240612 780 4.36 20241209 1440 -43.47 20240612 780 4.36 20241209 0.23 N 027740 500 317 억 138225 N N 0 N 00 N
7 20241210 110352 57 100.00 KOSPI 음식료품 N N N N N 812 22 2 2.78 45523279 56646 33.78 787 813 786 1027 553 790 803.65 0.22 0 24737 831 810 795 774 759 803 767 318 237 500 580 1 1 63511228 516 -33.83 1.11 12 0.09 -24.00 732.00 1440 20240612 -43.61 780 20241209 4.10 1440 -43.61 20240612 780 4.10 20241209 1440 -43.61 20240612 780 4.10 20241209 0.23 N 027740 500 317 억 138225 N N 0 N 00 N
8 20241210 100352 57 100.00 KOSPI 음식료품 N N N N N 803 13 2 1.65 29629081 36970 22.05 787 812 786 1027 553 790 801.44 0.22 0 15864 831 810 795 774 759 803 767 318 237 500 580 1 1 63511228 510 -33.46 1.10 12 0.06 -24.00 732.00 1440 20240612 -44.24 780 20241209 2.95 1440 -44.24 20240612 780 2.95 20241209 1440 -44.24 20240612 780 2.95 20241209 0.23 N 027740 500 317 억 138225 N N 0 N 00 N
9 20241210 090355 57 100.00 KOSPI 음식료품 N N N N N 802 12 2 1.52 7101314 8939 5.33 787 802 786 1027 553 790 794.42 0.22 0 2961 831 810 795 774 759 803 767 318 237 500 580 1 1 63511228 509 -33.42 1.10 12 0.01 -24.00 732.00 1440 20240612 -44.31 780 20241209 2.82 1440 -44.31 20240612 780 2.82 20241209 1440 -44.31 20240612 780 2.82 20241209 0.23 N 027740 500 317 억 138225 N N 0 N 00 N
10 20241209 160351 57 100.00 KOSPI 신저가 음식료품 N N N N N 790 -29 5 -3.54 133479417 167513 141.09 807 816 780 1064 574 819 796.83 0.22 0 -3958 845 831 819 805 793 826 800 318 245 500 600 1 1 63511228 502 -32.92 1.08 12 0.26 -24.00 732.00 1440 20240612 -45.14 780 20241209 1.28 1440 -45.14 20240612 780 1.28 20241209 1440 -45.14 20240612 780 1.28 20241209 0.25 N 027740 500 317 억 142225 N N 0 N 00 N
11 20241209 150353 57 100.00 KOSPI 신저가 음식료품 N N N N N 796 -23 5 -2.81 129292942 162217 136.63 807 816 780 1064 574 819 797.04 0.22 0 -3586 845 831 819 805 793 826 800 318 245 500 600 1 1 63511228 506 -33.17 1.09 12 0.26 -24.00 732.00 1440 20240612 -44.72 780 20241209 2.05 1440 -44.72 20240612 780 2.05 20241209 1440 -44.72 20240612 780 2.05 20241209 0.25 N 027740 500 317 억 142225 N N 0 N 00 N
12 20241209 140353 57 100.00 KOSPI 신저가 음식료품 N N N N N 800 -19 5 -2.32 117841716 147791 124.48 807 816 780 1064 574 819 797.35 0.22 0 -3992 845 831 819 805 793 826 800 318 245 500 600 1 1 63511228 508 -33.33 1.09 12 0.23 -24.00 732.00 1440 20240612 -44.44 780 20241209 2.56 1440 -44.44 20240612 780 2.56 20241209 1440 -44.44 20240612 780 2.56 20241209 0.25 N 027740 500 317 억 142225 N N 0 N 00 N