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
097950/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
20241210,160725,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,265000,14500,2,5.79,11919593000,45632,92.60,251500,266000,251500,325500,175500,250500,261210.74,23.36,-814,-1676,261833,256166,253333,247666,244833,254750,246250,753,75000,5000,190380,500,1,15054186,39894,11.25,0.60,12,0.30,23559.00,442682.00,407500,20240626,-34.97,239000,20241115,10.88,407500,-34.97,20240626,239000,10.88,20241115,407500,-34.97,20240626,239000,10.88,20241115,0.28,N,097950,5000,752 억,,3517405,N,N,22,N,00,N
20241210,150726,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,264500,14000,2,5.59,10481062500,40190,81.56,251500,266000,251500,325500,175500,250500,260788.59,23.36,-814,-3462,261833,256166,253333,247666,244833,254750,246250,753,75000,5000,190380,500,1,15054186,39818,11.23,0.60,12,0.27,23559.00,442682.00,407500,20240626,-35.09,239000,20241115,10.67,407500,-35.09,20240626,239000,10.67,20241115,407500,-35.09,20240626,239000,10.67,20241115,0.28,N,097950,5000,752 억,,3517405,N,N,443,N,00,N
20241210,140726,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,264000,13500,2,5.39,8667578500,33348,67.67,251500,264500,251500,325500,175500,250500,259913.84,23.36,-814,-1055,261833,256166,253333,247666,244833,254750,246250,753,75000,5000,190380,500,1,15054186,39743,11.21,0.60,12,0.22,23559.00,442682.00,407500,20240626,-35.21,239000,20241115,10.46,407500,-35.21,20240626,239000,10.46,20241115,407500,-35.21,20240626,239000,10.46,20241115,0.28,N,097950,5000,752 억,,3517405,N,N,443,N,00,N
20241210,130725,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,262500,12000,2,4.79,7518159500,28985,58.82,251500,264500,251500,325500,175500,250500,259381.96,23.36,-814,414,261833,256166,253333,247666,244833,254750,246250,753,75000,5000,190380,500,1,15054186,39517,11.14,0.59,12,0.19,23559.00,442682.00,407500,20240626,-35.58,239000,20241115,9.83,407500,-35.58,20240626,239000,9.83,20241115,407500,-35.58,20240626,239000,9.83,20241115,0.28,N,097950,5000,752 억,,3517405,N,N,443,N,00,N
20241210,120725,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,263500,13000,2,5.19,6926291500,26733,54.25,251500,264500,251500,325500,175500,250500,259092.41,23.36,-814,1556,261833,256166,253333,247666,244833,254750,246250,753,75000,5000,190380,500,1,15054186,39668,11.18,0.60,12,0.18,23559.00,442682.00,407500,20240626,-35.34,239000,20241115,10.25,407500,-35.34,20240626,239000,10.25,20241115,407500,-35.34,20240626,239000,10.25,20241115,0.28,N,097950,5000,752 억,,3517405,N,N,443,N,00,N
20241210,110725,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,260000,9500,2,3.79,5460333500,21142,42.90,251500,262000,251500,325500,175500,250500,258270.59,23.36,-814,3030,261833,256166,253333,247666,244833,254750,246250,753,75000,5000,190380,500,1,15054186,39141,11.04,0.59,12,0.14,23559.00,442682.00,407500,20240626,-36.20,239000,20241115,8.79,407500,-36.20,20240626,239000,8.79,20241115,407500,-36.20,20240626,239000,8.79,20241115,0.28,N,097950,5000,752 억,,3517405,N,N,443,N,00,N
20241210,100725,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,258500,8000,2,3.19,4188183500,16235,32.95,251500,262000,251500,325500,175500,250500,257973.88,23.36,-814,4278,261833,256166,253333,247666,244833,254750,246250,753,75000,5000,190380,500,1,15054186,38915,10.97,0.58,12,0.11,23559.00,442682.00,407500,20240626,-36.56,239000,20241115,8.16,407500,-36.56,20240626,239000,8.16,20241115,407500,-36.56,20240626,239000,8.16,20241115,0.28,N,097950,5000,752 억,,3517405,N,N,443,N,00,N
20241210,090730,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,257000,6500,2,2.59,934160500,3670,7.45,251500,257000,251500,325500,175500,250500,254542.95,23.36,-814,1796,261833,256166,253333,247666,244833,254750,246250,753,75000,5000,190380,500,1,15054186,38689,10.91,0.58,12,0.02,23559.00,442682.00,407500,20240626,-36.93,239000,20241115,7.53,407500,-36.93,20240626,239000,7.53,20241115,407500,-36.93,20240626,239000,7.53,20241115,0.28,N,097950,5000,752 억,,3517405,N,N,443,N,00,N
20241209,160722,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,250500,-11500,5,-4.39,12459330000,49190,100.07,258500,259000,250500,340500,183500,262000,253290.07,23.50,-1122,-16477,269000,265500,261500,258000,254000,263500,256000,753,78500,5000,199120,500,1,15054186,37711,10.63,0.57,12,0.33,23559.00,442682.00,407500,20240626,-38.53,239000,20241115,4.81,407500,-38.53,20240626,239000,4.81,20241115,407500,-38.53,20240626,239000,4.81,20241115,0.28,N,097950,5000,752 억,,3538024,N,N,443,N,00,N
20241209,150723,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,251000,-11000,5,-4.20,10592201000,41740,84.92,258500,259000,251000,340500,183500,262000,253766.20,23.50,-1122,-14574,269000,265500,261500,258000,254000,263500,256000,753,78500,5000,199120,500,1,15054186,37786,10.65,0.57,12,0.28,23559.00,442682.00,407500,20240626,-38.40,239000,20241115,5.02,407500,-38.40,20240626,239000,5.02,20241115,407500,-38.40,20240626,239000,5.02,20241115,0.28,N,097950,5000,752 억,,3538024,N,N,25,N,00,N
20241209,140724,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,253000,-9000,5,-3.44,8259083000,32474,66.07,258500,259000,252000,340500,183500,262000,254329.09,23.50,-1122,-13577,269000,265500,261500,258000,254000,263500,256000,753,78500,5000,199120,500,1,15054186,38087,10.74,0.57,12,0.22,23559.00,442682.00,407500,20240626,-37.91,239000,20241115,5.86,407500,-37.91,20240626,239000,5.86,20241115,407500,-37.91,20240626,239000,5.86,20241115,0.28,N,097950,5000,752 억,,3538024,N,N,25,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 160725 55 30.00 KOSPI200 음식료품 N N N Y 40 N 265000 14500 2 5.79 11919593000 45632 92.60 251500 266000 251500 325500 175500 250500 261210.74 23.36 -814 -1676 261833 256166 253333 247666 244833 254750 246250 753 75000 5000 190380 500 1 15054186 39894 11.25 0.60 12 0.30 23559.00 442682.00 407500 20240626 -34.97 239000 20241115 10.88 407500 -34.97 20240626 239000 10.88 20241115 407500 -34.97 20240626 239000 10.88 20241115 0.28 N 097950 5000 752 억 3517405 N N 22 N 00 N
3 20241210 150726 55 30.00 KOSPI200 음식료품 N N N Y 40 N 264500 14000 2 5.59 10481062500 40190 81.56 251500 266000 251500 325500 175500 250500 260788.59 23.36 -814 -3462 261833 256166 253333 247666 244833 254750 246250 753 75000 5000 190380 500 1 15054186 39818 11.23 0.60 12 0.27 23559.00 442682.00 407500 20240626 -35.09 239000 20241115 10.67 407500 -35.09 20240626 239000 10.67 20241115 407500 -35.09 20240626 239000 10.67 20241115 0.28 N 097950 5000 752 억 3517405 N N 443 N 00 N
4 20241210 140726 55 30.00 KOSPI200 음식료품 N N N Y 40 N 264000 13500 2 5.39 8667578500 33348 67.67 251500 264500 251500 325500 175500 250500 259913.84 23.36 -814 -1055 261833 256166 253333 247666 244833 254750 246250 753 75000 5000 190380 500 1 15054186 39743 11.21 0.60 12 0.22 23559.00 442682.00 407500 20240626 -35.21 239000 20241115 10.46 407500 -35.21 20240626 239000 10.46 20241115 407500 -35.21 20240626 239000 10.46 20241115 0.28 N 097950 5000 752 억 3517405 N N 443 N 00 N
5 20241210 130725 55 30.00 KOSPI200 음식료품 N N N Y 40 N 262500 12000 2 4.79 7518159500 28985 58.82 251500 264500 251500 325500 175500 250500 259381.96 23.36 -814 414 261833 256166 253333 247666 244833 254750 246250 753 75000 5000 190380 500 1 15054186 39517 11.14 0.59 12 0.19 23559.00 442682.00 407500 20240626 -35.58 239000 20241115 9.83 407500 -35.58 20240626 239000 9.83 20241115 407500 -35.58 20240626 239000 9.83 20241115 0.28 N 097950 5000 752 억 3517405 N N 443 N 00 N
6 20241210 120725 55 30.00 KOSPI200 음식료품 N N N Y 40 N 263500 13000 2 5.19 6926291500 26733 54.25 251500 264500 251500 325500 175500 250500 259092.41 23.36 -814 1556 261833 256166 253333 247666 244833 254750 246250 753 75000 5000 190380 500 1 15054186 39668 11.18 0.60 12 0.18 23559.00 442682.00 407500 20240626 -35.34 239000 20241115 10.25 407500 -35.34 20240626 239000 10.25 20241115 407500 -35.34 20240626 239000 10.25 20241115 0.28 N 097950 5000 752 억 3517405 N N 443 N 00 N
7 20241210 110725 55 30.00 KOSPI200 음식료품 N N N Y 40 N 260000 9500 2 3.79 5460333500 21142 42.90 251500 262000 251500 325500 175500 250500 258270.59 23.36 -814 3030 261833 256166 253333 247666 244833 254750 246250 753 75000 5000 190380 500 1 15054186 39141 11.04 0.59 12 0.14 23559.00 442682.00 407500 20240626 -36.20 239000 20241115 8.79 407500 -36.20 20240626 239000 8.79 20241115 407500 -36.20 20240626 239000 8.79 20241115 0.28 N 097950 5000 752 억 3517405 N N 443 N 00 N
8 20241210 100725 55 30.00 KOSPI200 음식료품 N N N Y 40 N 258500 8000 2 3.19 4188183500 16235 32.95 251500 262000 251500 325500 175500 250500 257973.88 23.36 -814 4278 261833 256166 253333 247666 244833 254750 246250 753 75000 5000 190380 500 1 15054186 38915 10.97 0.58 12 0.11 23559.00 442682.00 407500 20240626 -36.56 239000 20241115 8.16 407500 -36.56 20240626 239000 8.16 20241115 407500 -36.56 20240626 239000 8.16 20241115 0.28 N 097950 5000 752 억 3517405 N N 443 N 00 N
9 20241210 090730 55 30.00 KOSPI200 음식료품 N N N Y 40 N 257000 6500 2 2.59 934160500 3670 7.45 251500 257000 251500 325500 175500 250500 254542.95 23.36 -814 1796 261833 256166 253333 247666 244833 254750 246250 753 75000 5000 190380 500 1 15054186 38689 10.91 0.58 12 0.02 23559.00 442682.00 407500 20240626 -36.93 239000 20241115 7.53 407500 -36.93 20240626 239000 7.53 20241115 407500 -36.93 20240626 239000 7.53 20241115 0.28 N 097950 5000 752 억 3517405 N N 443 N 00 N
10 20241209 160722 55 30.00 KOSPI200 음식료품 N N N Y 40 N 250500 -11500 5 -4.39 12459330000 49190 100.07 258500 259000 250500 340500 183500 262000 253290.07 23.50 -1122 -16477 269000 265500 261500 258000 254000 263500 256000 753 78500 5000 199120 500 1 15054186 37711 10.63 0.57 12 0.33 23559.00 442682.00 407500 20240626 -38.53 239000 20241115 4.81 407500 -38.53 20240626 239000 4.81 20241115 407500 -38.53 20240626 239000 4.81 20241115 0.28 N 097950 5000 752 억 3538024 N N 443 N 00 N
11 20241209 150723 55 30.00 KOSPI200 음식료품 N N N Y 40 N 251000 -11000 5 -4.20 10592201000 41740 84.92 258500 259000 251000 340500 183500 262000 253766.20 23.50 -1122 -14574 269000 265500 261500 258000 254000 263500 256000 753 78500 5000 199120 500 1 15054186 37786 10.65 0.57 12 0.28 23559.00 442682.00 407500 20240626 -38.40 239000 20241115 5.02 407500 -38.40 20240626 239000 5.02 20241115 407500 -38.40 20240626 239000 5.02 20241115 0.28 N 097950 5000 752 억 3538024 N N 25 N 00 N
12 20241209 140724 55 30.00 KOSPI200 음식료품 N N N Y 40 N 253000 -9000 5 -3.44 8259083000 32474 66.07 258500 259000 252000 340500 183500 262000 254329.09 23.50 -1122 -13577 269000 265500 261500 258000 254000 263500 256000 753 78500 5000 199120 500 1 15054186 38087 10.74 0.57 12 0.22 23559.00 442682.00 407500 20240626 -37.91 239000 20241115 5.86 407500 -37.91 20240626 239000 5.86 20241115 407500 -37.91 20240626 239000 5.86 20241115 0.28 N 097950 5000 752 억 3538024 N N 25 N 00 N