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
036580/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
20241210,160427,54,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2055,112,2,5.76,197734740,97862,47.38,1941,2090,1941,2525,1361,1943,2020.48,0.57,0,31030,2183,2062,1984,1863,1785,2024,1825,184,582,500,1360,5,1,36727943,755,-2.21,0.32,12,0.27,-931.00,6412.00,3505,20231220,-41.37,1906,20241209,7.82,3255,-36.87,20240311,1906,7.82,20241209,3505,-41.37,20231220,1906,7.82,20241209,0.57,N,036580,500,183 억,,209103,N,N,1,N,01,N
20241210,150428,54,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2050,107,2,5.51,185908995,92130,44.61,1941,2090,1941,2525,1361,1943,2017.90,0.57,0,31275,2183,2062,1984,1863,1785,2024,1825,184,582,500,1360,5,1,36727943,753,-2.20,0.32,12,0.25,-931.00,6412.00,3505,20231220,-41.51,1906,20241209,7.56,3255,-37.02,20240311,1906,7.56,20241209,3505,-41.51,20231220,1906,7.56,20241209,0.57,N,036580,500,183 억,,209103,N,N,0,N,01,N
20241210,140427,54,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2040,97,2,4.99,176063510,87300,42.27,1941,2090,1941,2525,1361,1943,2016.76,0.57,0,29535,2183,2062,1984,1863,1785,2024,1825,184,582,500,1360,5,1,36727943,749,-2.19,0.32,12,0.24,-931.00,6412.00,3505,20231220,-41.80,1906,20241209,7.03,3255,-37.33,20240311,1906,7.03,20241209,3505,-41.80,20231220,1906,7.03,20241209,0.57,N,036580,500,183 억,,209103,N,N,0,N,01,N
20241210,130426,54,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2030,87,2,4.48,174280310,86426,41.84,1941,2090,1941,2525,1361,1943,2016.53,0.57,0,29500,2183,2062,1984,1863,1785,2024,1825,184,582,500,1360,5,1,36727943,746,-2.18,0.32,12,0.24,-931.00,6412.00,3505,20231220,-42.08,1906,20241209,6.51,3255,-37.63,20240311,1906,6.51,20241209,3505,-42.08,20231220,1906,6.51,20241209,0.57,N,036580,500,183 억,,209103,N,N,0,N,01,N
20241210,120427,54,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2045,102,2,5.25,146695350,72716,35.21,1941,2090,1941,2525,1361,1943,2017.37,0.57,0,24966,2183,2062,1984,1863,1785,2024,1825,184,582,500,1360,5,1,36727943,751,-2.20,0.32,12,0.20,-931.00,6412.00,3505,20231220,-41.65,1906,20241209,7.29,3255,-37.17,20240311,1906,7.29,20241209,3505,-41.65,20231220,1906,7.29,20241209,0.57,N,036580,500,183 억,,209103,N,N,0,N,01,N
20241210,110426,54,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2050,107,2,5.51,135670630,67307,32.59,1941,2090,1941,2525,1361,1943,2015.70,0.57,0,21553,2183,2062,1984,1863,1785,2024,1825,184,582,500,1360,5,1,36727943,753,-2.20,0.32,12,0.18,-931.00,6412.00,3505,20231220,-41.51,1906,20241209,7.56,3255,-37.02,20240311,1906,7.56,20241209,3505,-41.51,20231220,1906,7.56,20241209,0.57,N,036580,500,183 억,,209103,N,N,0,N,01,N
20241210,100426,54,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2025,82,2,4.22,63681676,31626,15.31,1941,2090,1941,2525,1361,1943,2013.59,0.57,0,4463,2183,2062,1984,1863,1785,2024,1825,184,582,500,1360,5,1,36727943,744,-2.18,0.32,12,0.09,-931.00,6412.00,3505,20231220,-42.23,1906,20241209,6.24,3255,-37.79,20240311,1906,6.24,20241209,3505,-42.23,20231220,1906,6.24,20241209,0.57,N,036580,500,183 억,,209103,N,N,0,N,01,N
20241210,090429,54,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2000,57,2,2.93,5614889,2828,1.37,1941,2010,1941,2525,1361,1943,1985.46,0.57,0,-568,2183,2062,1984,1863,1785,2024,1825,184,582,500,1360,5,1,36727943,735,-2.15,0.31,12,0.01,-931.00,6412.00,3505,20231220,-42.94,1906,20241209,4.93,3255,-38.56,20240311,1906,4.93,20241209,3505,-42.94,20231220,1906,4.93,20241209,0.57,N,036580,500,183 억,,209103,N,N,0,N,01,N
20241209,160425,54,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,1943,-102,5,-4.99,404117294,206473,63.35,2060,2105,1906,2655,1435,2045,1956.38,0.70,0,-45284,2255,2150,2075,1970,1895,2112,1932,184,610,500,1430,1,1,36727943,714,-2.09,0.30,12,0.56,-931.00,6412.00,3505,20231220,-44.56,1906,20241209,1.94,3255,-40.31,20240311,1906,1.94,20241209,3505,-44.56,20231220,1906,1.94,20241209,0.61,N,036580,500,183 억,,258277,N,N,0,N,01,N
20241209,150427,54,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,1956,-89,5,-4.35,389207634,198787,60.99,2060,2105,1906,2655,1435,2045,1957.03,0.70,0,-44609,2255,2150,2075,1970,1895,2112,1932,184,610,500,1430,1,1,36727943,718,-2.10,0.31,12,0.54,-931.00,6412.00,3505,20231220,-44.19,1906,20241209,2.62,3255,-39.91,20240311,1906,2.62,20241209,3505,-44.19,20231220,1906,2.62,20241209,0.61,N,036580,500,183 억,,258277,N,N,0,N,01,N
20241209,140426,54,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,1946,-99,5,-4.84,350349669,178818,54.86,2060,2105,1906,2655,1435,2045,1958.28,0.70,0,-48982,2255,2150,2075,1970,1895,2112,1932,184,610,500,1430,1,1,36727943,715,-2.09,0.30,12,0.49,-931.00,6412.00,3505,20231220,-44.48,1906,20241209,2.10,3255,-40.22,20240311,1906,2.10,20241209,3505,-44.48,20231220,1906,2.10,20241209,0.61,N,036580,500,183 억,,258277,N,N,0,N,01,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 160427 54 100.00 KOSPI 음식료품 N N N N N 2055 112 2 5.76 197734740 97862 47.38 1941 2090 1941 2525 1361 1943 2020.48 0.57 0 31030 2183 2062 1984 1863 1785 2024 1825 184 582 500 1360 5 1 36727943 755 -2.21 0.32 12 0.27 -931.00 6412.00 3505 20231220 -41.37 1906 20241209 7.82 3255 -36.87 20240311 1906 7.82 20241209 3505 -41.37 20231220 1906 7.82 20241209 0.57 N 036580 500 183 억 209103 N N 1 N 01 N
3 20241210 150428 54 100.00 KOSPI 음식료품 N N N N N 2050 107 2 5.51 185908995 92130 44.61 1941 2090 1941 2525 1361 1943 2017.90 0.57 0 31275 2183 2062 1984 1863 1785 2024 1825 184 582 500 1360 5 1 36727943 753 -2.20 0.32 12 0.25 -931.00 6412.00 3505 20231220 -41.51 1906 20241209 7.56 3255 -37.02 20240311 1906 7.56 20241209 3505 -41.51 20231220 1906 7.56 20241209 0.57 N 036580 500 183 억 209103 N N 0 N 01 N
4 20241210 140427 54 100.00 KOSPI 음식료품 N N N N N 2040 97 2 4.99 176063510 87300 42.27 1941 2090 1941 2525 1361 1943 2016.76 0.57 0 29535 2183 2062 1984 1863 1785 2024 1825 184 582 500 1360 5 1 36727943 749 -2.19 0.32 12 0.24 -931.00 6412.00 3505 20231220 -41.80 1906 20241209 7.03 3255 -37.33 20240311 1906 7.03 20241209 3505 -41.80 20231220 1906 7.03 20241209 0.57 N 036580 500 183 억 209103 N N 0 N 01 N
5 20241210 130426 54 100.00 KOSPI 음식료품 N N N N N 2030 87 2 4.48 174280310 86426 41.84 1941 2090 1941 2525 1361 1943 2016.53 0.57 0 29500 2183 2062 1984 1863 1785 2024 1825 184 582 500 1360 5 1 36727943 746 -2.18 0.32 12 0.24 -931.00 6412.00 3505 20231220 -42.08 1906 20241209 6.51 3255 -37.63 20240311 1906 6.51 20241209 3505 -42.08 20231220 1906 6.51 20241209 0.57 N 036580 500 183 억 209103 N N 0 N 01 N
6 20241210 120427 54 100.00 KOSPI 음식료품 N N N N N 2045 102 2 5.25 146695350 72716 35.21 1941 2090 1941 2525 1361 1943 2017.37 0.57 0 24966 2183 2062 1984 1863 1785 2024 1825 184 582 500 1360 5 1 36727943 751 -2.20 0.32 12 0.20 -931.00 6412.00 3505 20231220 -41.65 1906 20241209 7.29 3255 -37.17 20240311 1906 7.29 20241209 3505 -41.65 20231220 1906 7.29 20241209 0.57 N 036580 500 183 억 209103 N N 0 N 01 N
7 20241210 110426 54 100.00 KOSPI 음식료품 N N N N N 2050 107 2 5.51 135670630 67307 32.59 1941 2090 1941 2525 1361 1943 2015.70 0.57 0 21553 2183 2062 1984 1863 1785 2024 1825 184 582 500 1360 5 1 36727943 753 -2.20 0.32 12 0.18 -931.00 6412.00 3505 20231220 -41.51 1906 20241209 7.56 3255 -37.02 20240311 1906 7.56 20241209 3505 -41.51 20231220 1906 7.56 20241209 0.57 N 036580 500 183 억 209103 N N 0 N 01 N
8 20241210 100426 54 100.00 KOSPI 음식료품 N N N N N 2025 82 2 4.22 63681676 31626 15.31 1941 2090 1941 2525 1361 1943 2013.59 0.57 0 4463 2183 2062 1984 1863 1785 2024 1825 184 582 500 1360 5 1 36727943 744 -2.18 0.32 12 0.09 -931.00 6412.00 3505 20231220 -42.23 1906 20241209 6.24 3255 -37.79 20240311 1906 6.24 20241209 3505 -42.23 20231220 1906 6.24 20241209 0.57 N 036580 500 183 억 209103 N N 0 N 01 N
9 20241210 090429 54 100.00 KOSPI 음식료품 N N N N N 2000 57 2 2.93 5614889 2828 1.37 1941 2010 1941 2525 1361 1943 1985.46 0.57 0 -568 2183 2062 1984 1863 1785 2024 1825 184 582 500 1360 5 1 36727943 735 -2.15 0.31 12 0.01 -931.00 6412.00 3505 20231220 -42.94 1906 20241209 4.93 3255 -38.56 20240311 1906 4.93 20241209 3505 -42.94 20231220 1906 4.93 20241209 0.57 N 036580 500 183 억 209103 N N 0 N 01 N
10 20241209 160425 54 100.00 KOSPI 신저가 음식료품 N N N N N 1943 -102 5 -4.99 404117294 206473 63.35 2060 2105 1906 2655 1435 2045 1956.38 0.70 0 -45284 2255 2150 2075 1970 1895 2112 1932 184 610 500 1430 1 1 36727943 714 -2.09 0.30 12 0.56 -931.00 6412.00 3505 20231220 -44.56 1906 20241209 1.94 3255 -40.31 20240311 1906 1.94 20241209 3505 -44.56 20231220 1906 1.94 20241209 0.61 N 036580 500 183 억 258277 N N 0 N 01 N
11 20241209 150427 54 100.00 KOSPI 신저가 음식료품 N N N N N 1956 -89 5 -4.35 389207634 198787 60.99 2060 2105 1906 2655 1435 2045 1957.03 0.70 0 -44609 2255 2150 2075 1970 1895 2112 1932 184 610 500 1430 1 1 36727943 718 -2.10 0.31 12 0.54 -931.00 6412.00 3505 20231220 -44.19 1906 20241209 2.62 3255 -39.91 20240311 1906 2.62 20241209 3505 -44.19 20231220 1906 2.62 20241209 0.61 N 036580 500 183 억 258277 N N 0 N 01 N
12 20241209 140426 54 100.00 KOSPI 신저가 음식료품 N N N N N 1946 -99 5 -4.84 350349669 178818 54.86 2060 2105 1906 2655 1435 2045 1958.28 0.70 0 -48982 2255 2150 2075 1970 1895 2112 1932 184 610 500 1430 1 1 36727943 715 -2.09 0.30 12 0.49 -931.00 6412.00 3505 20231220 -44.48 1906 20241209 2.10 3255 -40.22 20240311 1906 2.10 20241209 3505 -44.48 20231220 1906 2.10 20241209 0.61 N 036580 500 183 억 258277 N N 0 N 01 N