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
033780/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
20241210,160414,55,20.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,117100,-2100,5,-1.76,31867148000,269653,133.34,120400,122300,116500,154900,83500,119200,118178.41,44.18,-10138,23040,121800,120500,118700,117400,115600,121150,118050,9550,35700,5000,95360,100,1,126712497,148380,17.70,1.51,12,0.21,6615.00,77800.00,126400,20241129,-7.36,83500,20240531,40.24,126400,-7.36,20241129,83500,40.24,20240531,126400,-7.36,20241129,83500,40.24,20240531,0.01,N,033780,5000,9549 억,,55977578,N,N,424,N,00,N
20241210,150414,55,20.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,116900,-2300,5,-1.93,26931453400,227482,112.49,120400,122300,116500,154900,83500,119200,118389.38,44.18,-10138,16104,121800,120500,118700,117400,115600,121150,118050,9550,35700,5000,95360,100,1,126712497,148127,17.67,1.50,12,0.18,6615.00,77800.00,126400,20241129,-7.52,83500,20240531,40.00,126400,-7.52,20241129,83500,40.00,20240531,126400,-7.52,20241129,83500,40.00,20240531,0.01,N,033780,5000,9549 억,,55977578,N,N,607,N,00,N
20241210,140414,55,20.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,116900,-2300,5,-1.93,20501931600,172658,85.38,120400,122300,116500,154900,83500,119200,118743.01,44.18,-10138,-1866,121800,120500,118700,117400,115600,121150,118050,9550,35700,5000,95360,100,1,126712497,148127,17.67,1.50,12,0.14,6615.00,77800.00,126400,20241129,-7.52,83500,20240531,40.00,126400,-7.52,20241129,83500,40.00,20240531,126400,-7.52,20241129,83500,40.00,20240531,0.01,N,033780,5000,9549 억,,55977578,N,N,607,N,00,N
20241210,130413,55,20.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,116800,-2400,5,-2.01,14948280400,125165,61.89,120400,122300,116600,154900,83500,119200,119428.60,44.18,-10138,-13676,121800,120500,118700,117400,115600,121150,118050,9550,35700,5000,95360,100,1,126712497,148000,17.66,1.50,12,0.10,6615.00,77800.00,126400,20241129,-7.59,83500,20240531,39.88,126400,-7.59,20241129,83500,39.88,20240531,126400,-7.59,20241129,83500,39.88,20240531,0.01,N,033780,5000,9549 억,,55977578,N,N,607,N,00,N
20241210,120413,55,20.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,119000,-200,5,-0.17,10926056900,90982,44.99,120400,122300,118100,154900,83500,119200,120090.32,44.18,-10138,-12753,121800,120500,118700,117400,115600,121150,118050,9550,35700,5000,95360,100,1,126712497,150788,17.99,1.53,12,0.07,6615.00,77800.00,126400,20241129,-5.85,83500,20240531,42.51,126400,-5.85,20241129,83500,42.51,20240531,126400,-5.85,20241129,83500,42.51,20240531,0.01,N,033780,5000,9549 억,,55977578,N,N,607,N,00,N
20241210,110412,55,20.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,118300,-900,5,-0.76,8804806500,73144,36.17,120400,122300,118200,154900,83500,119200,120376.35,44.18,-10138,-8179,121800,120500,118700,117400,115600,121150,118050,9550,35700,5000,95360,100,1,126712497,149901,17.88,1.52,12,0.06,6615.00,77800.00,126400,20241129,-6.41,83500,20240531,41.68,126400,-6.41,20241129,83500,41.68,20240531,126400,-6.41,20241129,83500,41.68,20240531,0.01,N,033780,5000,9549 억,,55977578,N,N,607,N,00,N
20241210,100412,55,20.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,120900,1700,2,1.43,5492084500,45450,22.47,120400,122300,120000,154900,83500,119200,120837.98,44.18,-10138,-250,121800,120500,118700,117400,115600,121150,118050,9550,35700,5000,95360,100,1,126712497,153195,18.28,1.55,12,0.04,6615.00,77800.00,126400,20241129,-4.35,83500,20240531,44.79,126400,-4.35,20241129,83500,44.79,20240531,126400,-4.35,20241129,83500,44.79,20240531,0.01,N,033780,5000,9549 억,,55977578,N,N,607,N,00,N
20241210,090415,55,20.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,120300,1100,2,0.92,1095345100,9079,4.49,120400,121100,120000,154900,83500,119200,120646.17,44.18,-10138,841,121800,120500,118700,117400,115600,121150,118050,9550,35700,5000,95360,100,1,126712497,152435,18.19,1.55,12,0.01,6615.00,77800.00,126400,20241129,-4.83,83500,20240531,44.07,126400,-4.83,20241129,83500,44.07,20240531,126400,-4.83,20241129,83500,44.07,20240531,0.01,N,033780,5000,9549 억,,55977578,N,N,607,N,00,N
20241209,160411,55,20.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,119200,1100,2,0.93,24074733700,202173,101.84,119000,120000,116900,153500,82700,118100,119079.80,44.23,-13974,-34694,124833,121466,119533,116166,114233,120500,115200,9550,35400,5000,94480,100,1,126712497,151041,18.02,1.53,12,0.16,6615.00,77800.00,126400,20241129,-5.70,83500,20240531,42.75,126400,-5.70,20241129,83500,42.75,20240531,126400,-5.70,20241129,83500,42.75,20240531,0.01,N,033780,5000,9549 억,,56044526,N,N,607,N,00,N
20241209,150414,55,20.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,119100,1000,2,0.85,19911113300,167247,84.25,119000,120000,116900,153500,82700,118100,119052.15,44.23,-13974,-28743,124833,121466,119533,116166,114233,120500,115200,9550,35400,5000,94480,100,1,126712497,150915,18.00,1.53,12,0.13,6615.00,77800.00,126400,20241129,-5.78,83500,20240531,42.63,126400,-5.78,20241129,83500,42.63,20240531,126400,-5.78,20241129,83500,42.63,20240531,0.01,N,033780,5000,9549 억,,56044526,N,N,2047,N,00,N
20241209,140413,55,20.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,118700,600,2,0.51,16752619200,140696,70.87,119000,120000,116900,153500,82700,118100,119069.63,44.23,-13974,-18126,124833,121466,119533,116166,114233,120500,115200,9550,35400,5000,94480,100,1,126712497,150408,17.94,1.53,12,0.11,6615.00,77800.00,126400,20241129,-6.09,83500,20240531,42.16,126400,-6.09,20241129,83500,42.16,20240531,126400,-6.09,20241129,83500,42.16,20240531,0.01,N,033780,5000,9549 억,,56044526,N,N,2047,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 160414 55 20.00 KOSPI200 음식료품 N N N Y 40 Y 117100 -2100 5 -1.76 31867148000 269653 133.34 120400 122300 116500 154900 83500 119200 118178.41 44.18 -10138 23040 121800 120500 118700 117400 115600 121150 118050 9550 35700 5000 95360 100 1 126712497 148380 17.70 1.51 12 0.21 6615.00 77800.00 126400 20241129 -7.36 83500 20240531 40.24 126400 -7.36 20241129 83500 40.24 20240531 126400 -7.36 20241129 83500 40.24 20240531 0.01 N 033780 5000 9549 억 55977578 N N 424 N 00 N
3 20241210 150414 55 20.00 KOSPI200 음식료품 N N N Y 40 Y 116900 -2300 5 -1.93 26931453400 227482 112.49 120400 122300 116500 154900 83500 119200 118389.38 44.18 -10138 16104 121800 120500 118700 117400 115600 121150 118050 9550 35700 5000 95360 100 1 126712497 148127 17.67 1.50 12 0.18 6615.00 77800.00 126400 20241129 -7.52 83500 20240531 40.00 126400 -7.52 20241129 83500 40.00 20240531 126400 -7.52 20241129 83500 40.00 20240531 0.01 N 033780 5000 9549 억 55977578 N N 607 N 00 N
4 20241210 140414 55 20.00 KOSPI200 음식료품 N N N Y 40 Y 116900 -2300 5 -1.93 20501931600 172658 85.38 120400 122300 116500 154900 83500 119200 118743.01 44.18 -10138 -1866 121800 120500 118700 117400 115600 121150 118050 9550 35700 5000 95360 100 1 126712497 148127 17.67 1.50 12 0.14 6615.00 77800.00 126400 20241129 -7.52 83500 20240531 40.00 126400 -7.52 20241129 83500 40.00 20240531 126400 -7.52 20241129 83500 40.00 20240531 0.01 N 033780 5000 9549 억 55977578 N N 607 N 00 N
5 20241210 130413 55 20.00 KOSPI200 음식료품 N N N Y 40 Y 116800 -2400 5 -2.01 14948280400 125165 61.89 120400 122300 116600 154900 83500 119200 119428.60 44.18 -10138 -13676 121800 120500 118700 117400 115600 121150 118050 9550 35700 5000 95360 100 1 126712497 148000 17.66 1.50 12 0.10 6615.00 77800.00 126400 20241129 -7.59 83500 20240531 39.88 126400 -7.59 20241129 83500 39.88 20240531 126400 -7.59 20241129 83500 39.88 20240531 0.01 N 033780 5000 9549 억 55977578 N N 607 N 00 N
6 20241210 120413 55 20.00 KOSPI200 음식료품 N N N Y 40 Y 119000 -200 5 -0.17 10926056900 90982 44.99 120400 122300 118100 154900 83500 119200 120090.32 44.18 -10138 -12753 121800 120500 118700 117400 115600 121150 118050 9550 35700 5000 95360 100 1 126712497 150788 17.99 1.53 12 0.07 6615.00 77800.00 126400 20241129 -5.85 83500 20240531 42.51 126400 -5.85 20241129 83500 42.51 20240531 126400 -5.85 20241129 83500 42.51 20240531 0.01 N 033780 5000 9549 억 55977578 N N 607 N 00 N
7 20241210 110412 55 20.00 KOSPI200 음식료품 N N N Y 40 Y 118300 -900 5 -0.76 8804806500 73144 36.17 120400 122300 118200 154900 83500 119200 120376.35 44.18 -10138 -8179 121800 120500 118700 117400 115600 121150 118050 9550 35700 5000 95360 100 1 126712497 149901 17.88 1.52 12 0.06 6615.00 77800.00 126400 20241129 -6.41 83500 20240531 41.68 126400 -6.41 20241129 83500 41.68 20240531 126400 -6.41 20241129 83500 41.68 20240531 0.01 N 033780 5000 9549 억 55977578 N N 607 N 00 N
8 20241210 100412 55 20.00 KOSPI200 음식료품 N N N Y 40 Y 120900 1700 2 1.43 5492084500 45450 22.47 120400 122300 120000 154900 83500 119200 120837.98 44.18 -10138 -250 121800 120500 118700 117400 115600 121150 118050 9550 35700 5000 95360 100 1 126712497 153195 18.28 1.55 12 0.04 6615.00 77800.00 126400 20241129 -4.35 83500 20240531 44.79 126400 -4.35 20241129 83500 44.79 20240531 126400 -4.35 20241129 83500 44.79 20240531 0.01 N 033780 5000 9549 억 55977578 N N 607 N 00 N
9 20241210 090415 55 20.00 KOSPI200 음식료품 N N N Y 40 Y 120300 1100 2 0.92 1095345100 9079 4.49 120400 121100 120000 154900 83500 119200 120646.17 44.18 -10138 841 121800 120500 118700 117400 115600 121150 118050 9550 35700 5000 95360 100 1 126712497 152435 18.19 1.55 12 0.01 6615.00 77800.00 126400 20241129 -4.83 83500 20240531 44.07 126400 -4.83 20241129 83500 44.07 20240531 126400 -4.83 20241129 83500 44.07 20240531 0.01 N 033780 5000 9549 억 55977578 N N 607 N 00 N
10 20241209 160411 55 20.00 KOSPI200 음식료품 N N N Y 40 Y 119200 1100 2 0.93 24074733700 202173 101.84 119000 120000 116900 153500 82700 118100 119079.80 44.23 -13974 -34694 124833 121466 119533 116166 114233 120500 115200 9550 35400 5000 94480 100 1 126712497 151041 18.02 1.53 12 0.16 6615.00 77800.00 126400 20241129 -5.70 83500 20240531 42.75 126400 -5.70 20241129 83500 42.75 20240531 126400 -5.70 20241129 83500 42.75 20240531 0.01 N 033780 5000 9549 억 56044526 N N 607 N 00 N
11 20241209 150414 55 20.00 KOSPI200 음식료품 N N N Y 40 Y 119100 1000 2 0.85 19911113300 167247 84.25 119000 120000 116900 153500 82700 118100 119052.15 44.23 -13974 -28743 124833 121466 119533 116166 114233 120500 115200 9550 35400 5000 94480 100 1 126712497 150915 18.00 1.53 12 0.13 6615.00 77800.00 126400 20241129 -5.78 83500 20240531 42.63 126400 -5.78 20241129 83500 42.63 20240531 126400 -5.78 20241129 83500 42.63 20240531 0.01 N 033780 5000 9549 억 56044526 N N 2047 N 00 N
12 20241209 140413 55 20.00 KOSPI200 음식료품 N N N Y 40 Y 118700 600 2 0.51 16752619200 140696 70.87 119000 120000 116900 153500 82700 118100 119069.63 44.23 -13974 -18126 124833 121466 119533 116166 114233 120500 115200 9550 35400 5000 94480 100 1 126712497 150408 17.94 1.53 12 0.11 6615.00 77800.00 126400 20241129 -6.09 83500 20240531 42.16 126400 -6.09 20241129 83500 42.16 20240531 126400 -6.09 20241129 83500 42.16 20240531 0.01 N 033780 5000 9549 억 56044526 N N 2047 N 00 N