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
049770/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
20241210,160511,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30400,550,2,1.84,330461500,10841,34.26,29850,30850,29750,38800,20900,29850,30482.57,10.69,0,-609,31250,30550,30050,29350,28850,30300,29100,193,8950,1000,22080,50,1,19295620,5866,5.39,0.60,12,0.06,5641.00,50436.00,48900,20240617,-37.83,29550,20241209,2.88,48900,-37.83,20240617,29550,2.88,20241209,48900,-37.83,20240617,29550,2.88,20241209,0.20,N,049770,1000,192 억,,2062638,N,N,32,N,00,N
20241210,150513,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30400,550,2,1.84,311972150,10233,32.34,29850,30850,29750,38800,20900,29850,30486.87,10.69,0,-412,31250,30550,30050,29350,28850,30300,29100,193,8950,1000,22080,50,1,19295620,5866,5.39,0.60,12,0.05,5641.00,50436.00,48900,20240617,-37.83,29550,20241209,2.88,48900,-37.83,20240617,29550,2.88,20241209,48900,-37.83,20240617,29550,2.88,20241209,0.20,N,049770,1000,192 억,,2062638,N,N,566,N,00,N
20241210,140513,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30400,550,2,1.84,287584900,9432,29.81,29850,30850,29750,38800,20900,29850,30490.34,10.69,0,-230,31250,30550,30050,29350,28850,30300,29100,193,8950,1000,22080,50,1,19295620,5866,5.39,0.60,12,0.05,5641.00,50436.00,48900,20240617,-37.83,29550,20241209,2.88,48900,-37.83,20240617,29550,2.88,20241209,48900,-37.83,20240617,29550,2.88,20241209,0.20,N,049770,1000,192 억,,2062638,N,N,566,N,00,N
20241210,130512,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30450,600,2,2.01,264148200,8660,27.37,29850,30850,29750,38800,20900,29850,30502.10,10.69,0,275,31250,30550,30050,29350,28850,30300,29100,193,8950,1000,22080,50,1,19295620,5876,5.40,0.60,12,0.04,5641.00,50436.00,48900,20240617,-37.73,29550,20241209,3.05,48900,-37.73,20240617,29550,3.05,20241209,48900,-37.73,20240617,29550,3.05,20241209,0.20,N,049770,1000,192 억,,2062638,N,N,566,N,00,N
20241210,120512,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30350,500,2,1.68,225023850,7374,23.31,29850,30850,29750,38800,20900,29850,30515.85,10.69,0,892,31250,30550,30050,29350,28850,30300,29100,193,8950,1000,22080,50,1,19295620,5856,5.38,0.60,12,0.04,5641.00,50436.00,48900,20240617,-37.93,29550,20241209,2.71,48900,-37.93,20240617,29550,2.71,20241209,48900,-37.93,20240617,29550,2.71,20241209,0.20,N,049770,1000,192 억,,2062638,N,N,566,N,00,N
20241210,110511,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30450,600,2,2.01,175030800,5734,18.12,29850,30850,29750,38800,20900,29850,30525.08,10.69,0,1578,31250,30550,30050,29350,28850,30300,29100,193,8950,1000,22080,50,1,19295620,5876,5.40,0.60,12,0.03,5641.00,50436.00,48900,20240617,-37.73,29550,20241209,3.05,48900,-37.73,20240617,29550,3.05,20241209,48900,-37.73,20240617,29550,3.05,20241209,0.20,N,049770,1000,192 억,,2062638,N,N,566,N,00,N
20241210,100512,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30750,900,2,3.02,101034250,3307,10.45,29850,30850,29750,38800,20900,29850,30551.63,10.69,0,1284,31250,30550,30050,29350,28850,30300,29100,193,8950,1000,22080,50,1,19295620,5933,5.45,0.61,12,0.02,5641.00,50436.00,48900,20240617,-37.12,29550,20241209,4.06,48900,-37.12,20240617,29550,4.06,20241209,48900,-37.12,20240617,29550,4.06,20241209,0.20,N,049770,1000,192 억,,2062638,N,N,566,N,00,N
20241210,090515,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30450,600,2,2.01,12927300,430,1.36,29850,30500,29850,38800,20900,29850,30063.49,10.69,0,240,31250,30550,30050,29350,28850,30300,29100,193,8950,1000,22080,50,1,19295620,5876,5.40,0.60,12,0.00,5641.00,50436.00,48900,20240617,-37.73,29550,20241209,3.05,48900,-37.73,20240617,29550,3.05,20241209,48900,-37.73,20240617,29550,3.05,20241209,0.20,N,049770,1000,192 억,,2062638,N,N,566,N,00,N
20241209,160510,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,29850,-950,5,-3.08,942801500,31586,143.18,30750,30750,29550,40000,21600,30800,29848.71,10.66,0,2374,32400,31600,31100,30300,29800,31350,30050,193,9200,1000,22790,50,1,19295620,5760,5.29,0.59,12,0.16,5641.00,50436.00,48900,20240617,-38.96,29550,20241209,1.02,48900,-38.96,20240617,29550,1.02,20241209,48900,-38.96,20240617,29550,1.02,20241209,0.20,N,049770,1000,192 억,,2057098,N,N,566,N,00,N
20241209,150512,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,29850,-950,5,-3.08,896280700,30027,136.11,30750,30750,29550,40000,21600,30800,29849.16,10.66,0,1891,32400,31600,31100,30300,29800,31350,30050,193,9200,1000,22790,50,1,19295620,5760,5.29,0.59,12,0.16,5641.00,50436.00,48900,20240617,-38.96,29550,20241209,1.02,48900,-38.96,20240617,29550,1.02,20241209,48900,-38.96,20240617,29550,1.02,20241209,0.20,N,049770,1000,192 억,,2057098,N,N,76,N,00,N
20241209,140512,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,30000,-800,5,-2.60,792882400,26574,120.46,30750,30750,29550,40000,21600,30800,29836.77,10.66,0,1765,32400,31600,31100,30300,29800,31350,30050,193,9200,1000,22790,50,1,19295620,5789,5.32,0.59,12,0.14,5641.00,50436.00,48900,20240617,-38.65,29550,20241209,1.52,48900,-38.65,20240617,29550,1.52,20241209,48900,-38.65,20240617,29550,1.52,20241209,0.20,N,049770,1000,192 억,,2057098,N,N,76,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 160511 55 60.00 KOSPI 음식료품 N N N Y 60 N 30400 550 2 1.84 330461500 10841 34.26 29850 30850 29750 38800 20900 29850 30482.57 10.69 0 -609 31250 30550 30050 29350 28850 30300 29100 193 8950 1000 22080 50 1 19295620 5866 5.39 0.60 12 0.06 5641.00 50436.00 48900 20240617 -37.83 29550 20241209 2.88 48900 -37.83 20240617 29550 2.88 20241209 48900 -37.83 20240617 29550 2.88 20241209 0.20 N 049770 1000 192 억 2062638 N N 32 N 00 N
3 20241210 150513 55 60.00 KOSPI 음식료품 N N N Y 60 N 30400 550 2 1.84 311972150 10233 32.34 29850 30850 29750 38800 20900 29850 30486.87 10.69 0 -412 31250 30550 30050 29350 28850 30300 29100 193 8950 1000 22080 50 1 19295620 5866 5.39 0.60 12 0.05 5641.00 50436.00 48900 20240617 -37.83 29550 20241209 2.88 48900 -37.83 20240617 29550 2.88 20241209 48900 -37.83 20240617 29550 2.88 20241209 0.20 N 049770 1000 192 억 2062638 N N 566 N 00 N
4 20241210 140513 55 60.00 KOSPI 음식료품 N N N Y 60 N 30400 550 2 1.84 287584900 9432 29.81 29850 30850 29750 38800 20900 29850 30490.34 10.69 0 -230 31250 30550 30050 29350 28850 30300 29100 193 8950 1000 22080 50 1 19295620 5866 5.39 0.60 12 0.05 5641.00 50436.00 48900 20240617 -37.83 29550 20241209 2.88 48900 -37.83 20240617 29550 2.88 20241209 48900 -37.83 20240617 29550 2.88 20241209 0.20 N 049770 1000 192 억 2062638 N N 566 N 00 N
5 20241210 130512 55 60.00 KOSPI 음식료품 N N N Y 60 N 30450 600 2 2.01 264148200 8660 27.37 29850 30850 29750 38800 20900 29850 30502.10 10.69 0 275 31250 30550 30050 29350 28850 30300 29100 193 8950 1000 22080 50 1 19295620 5876 5.40 0.60 12 0.04 5641.00 50436.00 48900 20240617 -37.73 29550 20241209 3.05 48900 -37.73 20240617 29550 3.05 20241209 48900 -37.73 20240617 29550 3.05 20241209 0.20 N 049770 1000 192 억 2062638 N N 566 N 00 N
6 20241210 120512 55 60.00 KOSPI 음식료품 N N N Y 60 N 30350 500 2 1.68 225023850 7374 23.31 29850 30850 29750 38800 20900 29850 30515.85 10.69 0 892 31250 30550 30050 29350 28850 30300 29100 193 8950 1000 22080 50 1 19295620 5856 5.38 0.60 12 0.04 5641.00 50436.00 48900 20240617 -37.93 29550 20241209 2.71 48900 -37.93 20240617 29550 2.71 20241209 48900 -37.93 20240617 29550 2.71 20241209 0.20 N 049770 1000 192 억 2062638 N N 566 N 00 N
7 20241210 110511 55 60.00 KOSPI 음식료품 N N N Y 60 N 30450 600 2 2.01 175030800 5734 18.12 29850 30850 29750 38800 20900 29850 30525.08 10.69 0 1578 31250 30550 30050 29350 28850 30300 29100 193 8950 1000 22080 50 1 19295620 5876 5.40 0.60 12 0.03 5641.00 50436.00 48900 20240617 -37.73 29550 20241209 3.05 48900 -37.73 20240617 29550 3.05 20241209 48900 -37.73 20240617 29550 3.05 20241209 0.20 N 049770 1000 192 억 2062638 N N 566 N 00 N
8 20241210 100512 55 60.00 KOSPI 음식료품 N N N Y 60 N 30750 900 2 3.02 101034250 3307 10.45 29850 30850 29750 38800 20900 29850 30551.63 10.69 0 1284 31250 30550 30050 29350 28850 30300 29100 193 8950 1000 22080 50 1 19295620 5933 5.45 0.61 12 0.02 5641.00 50436.00 48900 20240617 -37.12 29550 20241209 4.06 48900 -37.12 20240617 29550 4.06 20241209 48900 -37.12 20240617 29550 4.06 20241209 0.20 N 049770 1000 192 억 2062638 N N 566 N 00 N
9 20241210 090515 55 60.00 KOSPI 음식료품 N N N Y 60 N 30450 600 2 2.01 12927300 430 1.36 29850 30500 29850 38800 20900 29850 30063.49 10.69 0 240 31250 30550 30050 29350 28850 30300 29100 193 8950 1000 22080 50 1 19295620 5876 5.40 0.60 12 0.00 5641.00 50436.00 48900 20240617 -37.73 29550 20241209 3.05 48900 -37.73 20240617 29550 3.05 20241209 48900 -37.73 20240617 29550 3.05 20241209 0.20 N 049770 1000 192 억 2062638 N N 566 N 00 N
10 20241209 160510 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 29850 -950 5 -3.08 942801500 31586 143.18 30750 30750 29550 40000 21600 30800 29848.71 10.66 0 2374 32400 31600 31100 30300 29800 31350 30050 193 9200 1000 22790 50 1 19295620 5760 5.29 0.59 12 0.16 5641.00 50436.00 48900 20240617 -38.96 29550 20241209 1.02 48900 -38.96 20240617 29550 1.02 20241209 48900 -38.96 20240617 29550 1.02 20241209 0.20 N 049770 1000 192 억 2057098 N N 566 N 00 N
11 20241209 150512 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 29850 -950 5 -3.08 896280700 30027 136.11 30750 30750 29550 40000 21600 30800 29849.16 10.66 0 1891 32400 31600 31100 30300 29800 31350 30050 193 9200 1000 22790 50 1 19295620 5760 5.29 0.59 12 0.16 5641.00 50436.00 48900 20240617 -38.96 29550 20241209 1.02 48900 -38.96 20240617 29550 1.02 20241209 48900 -38.96 20240617 29550 1.02 20241209 0.20 N 049770 1000 192 억 2057098 N N 76 N 00 N
12 20241209 140512 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 30000 -800 5 -2.60 792882400 26574 120.46 30750 30750 29550 40000 21600 30800 29836.77 10.66 0 1765 32400 31600 31100 30300 29800 31350 30050 193 9200 1000 22790 50 1 19295620 5789 5.32 0.59 12 0.14 5641.00 50436.00 48900 20240617 -38.65 29550 20241209 1.52 48900 -38.65 20240617 29550 1.52 20241209 48900 -38.65 20240617 29550 1.52 20241209 0.20 N 049770 1000 192 억 2057098 N N 76 N 00 N