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
033920/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
20241210,160414,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6280,200,2,3.29,220384020,35360,22.56,6080,6290,6080,7900,4260,6080,6232.58,1.39,0,7115,6346,6212,6116,5982,5886,6165,5935,57,1820,200,4490,10,1,28500000,1790,2.74,0.32,12,0.12,2296.00,19696.00,7370,20240619,-14.79,4700,20240122,33.62,7370,-14.79,20240619,4700,33.62,20240122,7370,-14.79,20240619,4700,33.62,20240122,0.91,N,033920,200,57 억,,396910,N,N,1,N,00,N
20241210,150415,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6270,190,2,3.12,207363680,33284,21.24,6080,6290,6080,7900,4260,6080,6230.13,1.39,0,6407,6346,6212,6116,5982,5886,6165,5935,57,1820,200,4490,10,1,28500000,1787,2.73,0.32,12,0.12,2296.00,19696.00,7370,20240619,-14.93,4700,20240122,33.40,7370,-14.93,20240619,4700,33.40,20240122,7370,-14.93,20240619,4700,33.40,20240122,0.91,N,033920,200,57 억,,396910,N,N,0,N,00,N
20241210,140414,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6280,200,2,3.29,193270650,31037,19.81,6080,6290,6080,7900,4260,6080,6227.10,1.39,0,4979,6346,6212,6116,5982,5886,6165,5935,57,1820,200,4490,10,1,28500000,1790,2.74,0.32,12,0.11,2296.00,19696.00,7370,20240619,-14.79,4700,20240122,33.62,7370,-14.79,20240619,4700,33.62,20240122,7370,-14.79,20240619,4700,33.62,20240122,0.91,N,033920,200,57 억,,396910,N,N,0,N,00,N
20241210,130413,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6270,190,2,3.12,181316430,29131,18.59,6080,6270,6080,7900,4260,6080,6224.17,1.39,0,5049,6346,6212,6116,5982,5886,6165,5935,57,1820,200,4490,10,1,28500000,1787,2.73,0.32,12,0.10,2296.00,19696.00,7370,20240619,-14.93,4700,20240122,33.40,7370,-14.93,20240619,4700,33.40,20240122,7370,-14.93,20240619,4700,33.40,20240122,0.91,N,033920,200,57 억,,396910,N,N,0,N,00,N
20241210,120414,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6250,170,2,2.80,169092320,27177,17.34,6080,6270,6080,7900,4260,6080,6221.89,1.39,0,4356,6346,6212,6116,5982,5886,6165,5935,57,1820,200,4490,10,1,28500000,1781,2.72,0.32,12,0.10,2296.00,19696.00,7370,20240619,-15.20,4700,20240122,32.98,7370,-15.20,20240619,4700,32.98,20240122,7370,-15.20,20240619,4700,32.98,20240122,0.91,N,033920,200,57 억,,396910,N,N,0,N,00,N
20241210,110413,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6250,170,2,2.80,119897570,19317,12.33,6080,6260,6080,7900,4260,6080,6206.84,1.39,0,1957,6346,6212,6116,5982,5886,6165,5935,57,1820,200,4490,10,1,28500000,1781,2.72,0.32,12,0.07,2296.00,19696.00,7370,20240619,-15.20,4700,20240122,32.98,7370,-15.20,20240619,4700,32.98,20240122,7370,-15.20,20240619,4700,32.98,20240122,0.91,N,033920,200,57 억,,396910,N,N,0,N,00,N
20241210,100413,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6220,140,2,2.30,90549540,14604,9.32,6080,6260,6080,7900,4260,6080,6200.32,1.39,0,1826,6346,6212,6116,5982,5886,6165,5935,57,1820,200,4490,10,1,28500000,1773,2.71,0.32,12,0.05,2296.00,19696.00,7370,20240619,-15.60,4700,20240122,32.34,7370,-15.60,20240619,4700,32.34,20240122,7370,-15.60,20240619,4700,32.34,20240122,0.91,N,033920,200,57 억,,396910,N,N,0,N,00,N
20241210,090416,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6180,100,2,1.64,6724120,1100,0.70,6080,6180,6080,7900,4260,6080,6112.84,1.39,0,626,6346,6212,6116,5982,5886,6165,5935,57,1820,200,4490,10,1,28500000,1761,2.69,0.31,12,0.00,2296.00,19696.00,7370,20240619,-16.15,4700,20240122,31.49,7370,-16.15,20240619,4700,31.49,20240122,7370,-16.15,20240619,4700,31.49,20240122,0.91,N,033920,200,57 억,,396910,N,N,0,N,00,N
20241209,160412,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6080,-120,5,-1.94,951074320,156665,198.78,6140,6250,6020,8060,4340,6200,6070.75,1.25,0,36059,6466,6332,6196,6062,5926,6400,6130,57,1860,200,4580,10,1,28500000,1733,2.65,0.31,12,0.55,2296.00,19696.00,7370,20240619,-17.50,4700,20240122,29.36,7370,-17.50,20240619,4700,29.36,20240122,7370,-17.50,20240619,4700,29.36,20240122,0.93,N,033920,200,57 억,,356573,N,N,0,N,00,N
20241209,150414,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6050,-150,5,-2.42,932402060,153589,194.88,6140,6250,6020,8060,4340,6200,6070.76,1.25,0,37653,6466,6332,6196,6062,5926,6400,6130,57,1860,200,4580,10,1,28500000,1724,2.64,0.31,12,0.54,2296.00,19696.00,7370,20240619,-17.91,4700,20240122,28.72,7370,-17.91,20240619,4700,28.72,20240122,7370,-17.91,20240619,4700,28.72,20240122,0.93,N,033920,200,57 억,,356573,N,N,0,N,00,N
20241209,140413,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6070,-130,5,-2.10,767164370,126221,160.15,6140,6250,6020,8060,4340,6200,6077.95,1.25,0,24875,6466,6332,6196,6062,5926,6400,6130,57,1860,200,4580,10,1,28500000,1730,2.64,0.31,12,0.44,2296.00,19696.00,7370,20240619,-17.64,4700,20240122,29.15,7370,-17.64,20240619,4700,29.15,20240122,7370,-17.64,20240619,4700,29.15,20240122,0.93,N,033920,200,57 억,,356573,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 160414 55 60.00 KOSPI 음식료품 N N N Y 60 N 6280 200 2 3.29 220384020 35360 22.56 6080 6290 6080 7900 4260 6080 6232.58 1.39 0 7115 6346 6212 6116 5982 5886 6165 5935 57 1820 200 4490 10 1 28500000 1790 2.74 0.32 12 0.12 2296.00 19696.00 7370 20240619 -14.79 4700 20240122 33.62 7370 -14.79 20240619 4700 33.62 20240122 7370 -14.79 20240619 4700 33.62 20240122 0.91 N 033920 200 57 억 396910 N N 1 N 00 N
3 20241210 150415 55 60.00 KOSPI 음식료품 N N N Y 60 N 6270 190 2 3.12 207363680 33284 21.24 6080 6290 6080 7900 4260 6080 6230.13 1.39 0 6407 6346 6212 6116 5982 5886 6165 5935 57 1820 200 4490 10 1 28500000 1787 2.73 0.32 12 0.12 2296.00 19696.00 7370 20240619 -14.93 4700 20240122 33.40 7370 -14.93 20240619 4700 33.40 20240122 7370 -14.93 20240619 4700 33.40 20240122 0.91 N 033920 200 57 억 396910 N N 0 N 00 N
4 20241210 140414 55 60.00 KOSPI 음식료품 N N N Y 60 N 6280 200 2 3.29 193270650 31037 19.81 6080 6290 6080 7900 4260 6080 6227.10 1.39 0 4979 6346 6212 6116 5982 5886 6165 5935 57 1820 200 4490 10 1 28500000 1790 2.74 0.32 12 0.11 2296.00 19696.00 7370 20240619 -14.79 4700 20240122 33.62 7370 -14.79 20240619 4700 33.62 20240122 7370 -14.79 20240619 4700 33.62 20240122 0.91 N 033920 200 57 억 396910 N N 0 N 00 N
5 20241210 130413 55 60.00 KOSPI 음식료품 N N N Y 60 N 6270 190 2 3.12 181316430 29131 18.59 6080 6270 6080 7900 4260 6080 6224.17 1.39 0 5049 6346 6212 6116 5982 5886 6165 5935 57 1820 200 4490 10 1 28500000 1787 2.73 0.32 12 0.10 2296.00 19696.00 7370 20240619 -14.93 4700 20240122 33.40 7370 -14.93 20240619 4700 33.40 20240122 7370 -14.93 20240619 4700 33.40 20240122 0.91 N 033920 200 57 억 396910 N N 0 N 00 N
6 20241210 120414 55 60.00 KOSPI 음식료품 N N N Y 60 N 6250 170 2 2.80 169092320 27177 17.34 6080 6270 6080 7900 4260 6080 6221.89 1.39 0 4356 6346 6212 6116 5982 5886 6165 5935 57 1820 200 4490 10 1 28500000 1781 2.72 0.32 12 0.10 2296.00 19696.00 7370 20240619 -15.20 4700 20240122 32.98 7370 -15.20 20240619 4700 32.98 20240122 7370 -15.20 20240619 4700 32.98 20240122 0.91 N 033920 200 57 억 396910 N N 0 N 00 N
7 20241210 110413 55 60.00 KOSPI 음식료품 N N N Y 60 N 6250 170 2 2.80 119897570 19317 12.33 6080 6260 6080 7900 4260 6080 6206.84 1.39 0 1957 6346 6212 6116 5982 5886 6165 5935 57 1820 200 4490 10 1 28500000 1781 2.72 0.32 12 0.07 2296.00 19696.00 7370 20240619 -15.20 4700 20240122 32.98 7370 -15.20 20240619 4700 32.98 20240122 7370 -15.20 20240619 4700 32.98 20240122 0.91 N 033920 200 57 억 396910 N N 0 N 00 N
8 20241210 100413 55 60.00 KOSPI 음식료품 N N N Y 60 N 6220 140 2 2.30 90549540 14604 9.32 6080 6260 6080 7900 4260 6080 6200.32 1.39 0 1826 6346 6212 6116 5982 5886 6165 5935 57 1820 200 4490 10 1 28500000 1773 2.71 0.32 12 0.05 2296.00 19696.00 7370 20240619 -15.60 4700 20240122 32.34 7370 -15.60 20240619 4700 32.34 20240122 7370 -15.60 20240619 4700 32.34 20240122 0.91 N 033920 200 57 억 396910 N N 0 N 00 N
9 20241210 090416 55 60.00 KOSPI 음식료품 N N N Y 60 N 6180 100 2 1.64 6724120 1100 0.70 6080 6180 6080 7900 4260 6080 6112.84 1.39 0 626 6346 6212 6116 5982 5886 6165 5935 57 1820 200 4490 10 1 28500000 1761 2.69 0.31 12 0.00 2296.00 19696.00 7370 20240619 -16.15 4700 20240122 31.49 7370 -16.15 20240619 4700 31.49 20240122 7370 -16.15 20240619 4700 31.49 20240122 0.91 N 033920 200 57 억 396910 N N 0 N 00 N
10 20241209 160412 55 60.00 KOSPI 음식료품 N N N Y 60 N 6080 -120 5 -1.94 951074320 156665 198.78 6140 6250 6020 8060 4340 6200 6070.75 1.25 0 36059 6466 6332 6196 6062 5926 6400 6130 57 1860 200 4580 10 1 28500000 1733 2.65 0.31 12 0.55 2296.00 19696.00 7370 20240619 -17.50 4700 20240122 29.36 7370 -17.50 20240619 4700 29.36 20240122 7370 -17.50 20240619 4700 29.36 20240122 0.93 N 033920 200 57 억 356573 N N 0 N 00 N
11 20241209 150414 55 60.00 KOSPI 음식료품 N N N Y 60 N 6050 -150 5 -2.42 932402060 153589 194.88 6140 6250 6020 8060 4340 6200 6070.76 1.25 0 37653 6466 6332 6196 6062 5926 6400 6130 57 1860 200 4580 10 1 28500000 1724 2.64 0.31 12 0.54 2296.00 19696.00 7370 20240619 -17.91 4700 20240122 28.72 7370 -17.91 20240619 4700 28.72 20240122 7370 -17.91 20240619 4700 28.72 20240122 0.93 N 033920 200 57 억 356573 N N 0 N 00 N
12 20241209 140413 55 60.00 KOSPI 음식료품 N N N Y 60 N 6070 -130 5 -2.10 767164370 126221 160.15 6140 6250 6020 8060 4340 6200 6077.95 1.25 0 24875 6466 6332 6196 6062 5926 6400 6130 57 1860 200 4580 10 1 28500000 1730 2.64 0.31 12 0.44 2296.00 19696.00 7370 20240619 -17.64 4700 20240122 29.15 7370 -17.64 20240619 4700 29.15 20240122 7370 -17.64 20240619 4700 29.15 20240122 0.93 N 033920 200 57 억 356573 N N 0 N 00 N