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
101530/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
20241210,160734,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5750,340,2,6.28,230113970,40392,32.44,5500,5800,5500,7030,3790,5410,5697.01,0.67,0,13478,5783,5596,5503,5316,5223,5550,5270,146,1620,500,3460,10,1,29116822,1674,7.74,0.54,12,0.14,743.00,10645.00,9900,20240611,-41.92,5100,20240416,12.75,9900,-41.92,20240611,5100,12.75,20240416,9900,-41.92,20240611,5100,12.75,20240416,0.30,N,101530,500,145 억,,194471,N,N,1,N,00,N
20241210,150735,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5740,330,2,6.10,218096350,38302,30.76,5500,5800,5500,7030,3790,5410,5694.12,0.67,0,13295,5783,5596,5503,5316,5223,5550,5270,146,1620,500,3460,10,1,29116822,1671,7.73,0.54,12,0.13,743.00,10645.00,9900,20240611,-42.02,5100,20240416,12.55,9900,-42.02,20240611,5100,12.55,20240416,9900,-42.02,20240611,5100,12.55,20240416,0.30,N,101530,500,145 억,,194471,N,N,0,N,00,N
20241210,140735,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5740,330,2,6.10,203134120,35694,28.67,5500,5800,5500,7030,3790,5410,5690.99,0.67,0,12177,5783,5596,5503,5316,5223,5550,5270,146,1620,500,3460,10,1,29116822,1671,7.73,0.54,12,0.12,743.00,10645.00,9900,20240611,-42.02,5100,20240416,12.55,9900,-42.02,20240611,5100,12.55,20240416,9900,-42.02,20240611,5100,12.55,20240416,0.30,N,101530,500,145 억,,194471,N,N,0,N,00,N
20241210,130734,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5690,280,2,5.18,179445400,31531,25.33,5500,5800,5500,7030,3790,5410,5691.08,0.67,0,9743,5783,5596,5503,5316,5223,5550,5270,146,1620,500,3460,10,1,29116822,1657,7.66,0.53,12,0.11,743.00,10645.00,9900,20240611,-42.53,5100,20240416,11.57,9900,-42.53,20240611,5100,11.57,20240416,9900,-42.53,20240611,5100,11.57,20240416,0.30,N,101530,500,145 억,,194471,N,N,0,N,00,N
20241210,120734,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5730,320,2,5.91,150263920,26399,21.20,5500,5800,5500,7030,3790,5410,5692.03,0.67,0,7664,5783,5596,5503,5316,5223,5550,5270,146,1620,500,3460,10,1,29116822,1668,7.71,0.54,12,0.09,743.00,10645.00,9900,20240611,-42.12,5100,20240416,12.35,9900,-42.12,20240611,5100,12.35,20240416,9900,-42.12,20240611,5100,12.35,20240416,0.30,N,101530,500,145 억,,194471,N,N,0,N,00,N
20241210,110734,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5690,280,2,5.18,67576110,11953,9.60,5500,5700,5500,7030,3790,5410,5653.49,0.67,0,5709,5783,5596,5503,5316,5223,5550,5270,146,1620,500,3460,10,1,29116822,1657,7.66,0.53,12,0.04,743.00,10645.00,9900,20240611,-42.53,5100,20240416,11.57,9900,-42.53,20240611,5100,11.57,20240416,9900,-42.53,20240611,5100,11.57,20240416,0.30,N,101530,500,145 억,,194471,N,N,0,N,00,N
20241210,100735,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,290,2,5.36,42660670,7574,6.08,5500,5700,5500,7030,3790,5410,5632.52,0.67,0,4467,5783,5596,5503,5316,5223,5550,5270,146,1620,500,3460,10,1,29116822,1660,7.67,0.54,12,0.03,743.00,10645.00,9900,20240611,-42.42,5100,20240416,11.76,9900,-42.42,20240611,5100,11.76,20240416,9900,-42.42,20240611,5100,11.76,20240416,0.30,N,101530,500,145 억,,194471,N,N,0,N,00,N
20241210,090739,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5560,150,2,2.77,5008580,906,0.73,5500,5560,5500,7030,3790,5410,5528.23,0.67,0,710,5783,5596,5503,5316,5223,5550,5270,146,1620,500,3460,10,1,29116822,1619,7.48,0.52,12,0.00,743.00,10645.00,9900,20240611,-43.84,5100,20240416,9.02,9900,-43.84,20240611,5100,9.02,20240416,9900,-43.84,20240611,5100,9.02,20240416,0.30,N,101530,500,145 억,,194471,N,N,0,N,00,N
20241209,160732,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5410,-280,5,-4.92,685223750,124215,96.48,5680,5690,5410,7390,3990,5690,5516.45,0.71,0,-15747,6123,5906,5713,5496,5303,5810,5400,146,1700,500,3640,10,1,29116822,1575,7.28,0.51,12,0.43,743.00,10645.00,9900,20240611,-45.35,5100,20240416,6.08,9900,-45.35,20240611,5100,6.08,20240416,9900,-45.35,20240611,5100,6.08,20240416,0.32,N,101530,500,145 억,,206981,N,N,0,N,00,N
20241209,150732,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5450,-240,5,-4.22,665681650,120613,93.68,5680,5690,5450,7390,3990,5690,5519.15,0.71,0,-15515,6123,5906,5713,5496,5303,5810,5400,146,1700,500,3640,10,1,29116822,1587,7.34,0.51,12,0.41,743.00,10645.00,9900,20240611,-44.95,5100,20240416,6.86,9900,-44.95,20240611,5100,6.86,20240416,9900,-44.95,20240611,5100,6.86,20240416,0.32,N,101530,500,145 억,,206981,N,N,0,N,00,N
20241209,140733,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5510,-180,5,-3.16,597124860,108099,83.96,5680,5690,5480,7390,3990,5690,5523.87,0.71,0,-13890,6123,5906,5713,5496,5303,5810,5400,146,1700,500,3640,10,1,29116822,1604,7.42,0.52,12,0.37,743.00,10645.00,9900,20240611,-44.34,5100,20240416,8.04,9900,-44.34,20240611,5100,8.04,20240416,9900,-44.34,20240611,5100,8.04,20240416,0.32,N,101530,500,145 억,,206981,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 160734 57 100.00 KOSPI 음식료품 N N N N N 5750 340 2 6.28 230113970 40392 32.44 5500 5800 5500 7030 3790 5410 5697.01 0.67 0 13478 5783 5596 5503 5316 5223 5550 5270 146 1620 500 3460 10 1 29116822 1674 7.74 0.54 12 0.14 743.00 10645.00 9900 20240611 -41.92 5100 20240416 12.75 9900 -41.92 20240611 5100 12.75 20240416 9900 -41.92 20240611 5100 12.75 20240416 0.30 N 101530 500 145 억 194471 N N 1 N 00 N
3 20241210 150735 57 100.00 KOSPI 음식료품 N N N N N 5740 330 2 6.10 218096350 38302 30.76 5500 5800 5500 7030 3790 5410 5694.12 0.67 0 13295 5783 5596 5503 5316 5223 5550 5270 146 1620 500 3460 10 1 29116822 1671 7.73 0.54 12 0.13 743.00 10645.00 9900 20240611 -42.02 5100 20240416 12.55 9900 -42.02 20240611 5100 12.55 20240416 9900 -42.02 20240611 5100 12.55 20240416 0.30 N 101530 500 145 억 194471 N N 0 N 00 N
4 20241210 140735 57 100.00 KOSPI 음식료품 N N N N N 5740 330 2 6.10 203134120 35694 28.67 5500 5800 5500 7030 3790 5410 5690.99 0.67 0 12177 5783 5596 5503 5316 5223 5550 5270 146 1620 500 3460 10 1 29116822 1671 7.73 0.54 12 0.12 743.00 10645.00 9900 20240611 -42.02 5100 20240416 12.55 9900 -42.02 20240611 5100 12.55 20240416 9900 -42.02 20240611 5100 12.55 20240416 0.30 N 101530 500 145 억 194471 N N 0 N 00 N
5 20241210 130734 57 100.00 KOSPI 음식료품 N N N N N 5690 280 2 5.18 179445400 31531 25.33 5500 5800 5500 7030 3790 5410 5691.08 0.67 0 9743 5783 5596 5503 5316 5223 5550 5270 146 1620 500 3460 10 1 29116822 1657 7.66 0.53 12 0.11 743.00 10645.00 9900 20240611 -42.53 5100 20240416 11.57 9900 -42.53 20240611 5100 11.57 20240416 9900 -42.53 20240611 5100 11.57 20240416 0.30 N 101530 500 145 억 194471 N N 0 N 00 N
6 20241210 120734 57 100.00 KOSPI 음식료품 N N N N N 5730 320 2 5.91 150263920 26399 21.20 5500 5800 5500 7030 3790 5410 5692.03 0.67 0 7664 5783 5596 5503 5316 5223 5550 5270 146 1620 500 3460 10 1 29116822 1668 7.71 0.54 12 0.09 743.00 10645.00 9900 20240611 -42.12 5100 20240416 12.35 9900 -42.12 20240611 5100 12.35 20240416 9900 -42.12 20240611 5100 12.35 20240416 0.30 N 101530 500 145 억 194471 N N 0 N 00 N
7 20241210 110734 57 100.00 KOSPI 음식료품 N N N N N 5690 280 2 5.18 67576110 11953 9.60 5500 5700 5500 7030 3790 5410 5653.49 0.67 0 5709 5783 5596 5503 5316 5223 5550 5270 146 1620 500 3460 10 1 29116822 1657 7.66 0.53 12 0.04 743.00 10645.00 9900 20240611 -42.53 5100 20240416 11.57 9900 -42.53 20240611 5100 11.57 20240416 9900 -42.53 20240611 5100 11.57 20240416 0.30 N 101530 500 145 억 194471 N N 0 N 00 N
8 20241210 100735 57 100.00 KOSPI 음식료품 N N N N N 5700 290 2 5.36 42660670 7574 6.08 5500 5700 5500 7030 3790 5410 5632.52 0.67 0 4467 5783 5596 5503 5316 5223 5550 5270 146 1620 500 3460 10 1 29116822 1660 7.67 0.54 12 0.03 743.00 10645.00 9900 20240611 -42.42 5100 20240416 11.76 9900 -42.42 20240611 5100 11.76 20240416 9900 -42.42 20240611 5100 11.76 20240416 0.30 N 101530 500 145 억 194471 N N 0 N 00 N
9 20241210 090739 57 100.00 KOSPI 음식료품 N N N N N 5560 150 2 2.77 5008580 906 0.73 5500 5560 5500 7030 3790 5410 5528.23 0.67 0 710 5783 5596 5503 5316 5223 5550 5270 146 1620 500 3460 10 1 29116822 1619 7.48 0.52 12 0.00 743.00 10645.00 9900 20240611 -43.84 5100 20240416 9.02 9900 -43.84 20240611 5100 9.02 20240416 9900 -43.84 20240611 5100 9.02 20240416 0.30 N 101530 500 145 억 194471 N N 0 N 00 N
10 20241209 160732 57 100.00 KOSPI 음식료품 N N N N N 5410 -280 5 -4.92 685223750 124215 96.48 5680 5690 5410 7390 3990 5690 5516.45 0.71 0 -15747 6123 5906 5713 5496 5303 5810 5400 146 1700 500 3640 10 1 29116822 1575 7.28 0.51 12 0.43 743.00 10645.00 9900 20240611 -45.35 5100 20240416 6.08 9900 -45.35 20240611 5100 6.08 20240416 9900 -45.35 20240611 5100 6.08 20240416 0.32 N 101530 500 145 억 206981 N N 0 N 00 N
11 20241209 150732 57 100.00 KOSPI 음식료품 N N N N N 5450 -240 5 -4.22 665681650 120613 93.68 5680 5690 5450 7390 3990 5690 5519.15 0.71 0 -15515 6123 5906 5713 5496 5303 5810 5400 146 1700 500 3640 10 1 29116822 1587 7.34 0.51 12 0.41 743.00 10645.00 9900 20240611 -44.95 5100 20240416 6.86 9900 -44.95 20240611 5100 6.86 20240416 9900 -44.95 20240611 5100 6.86 20240416 0.32 N 101530 500 145 억 206981 N N 0 N 00 N
12 20241209 140733 57 100.00 KOSPI 음식료품 N N N N N 5510 -180 5 -3.16 597124860 108099 83.96 5680 5690 5480 7390 3990 5690 5523.87 0.71 0 -13890 6123 5906 5713 5496 5303 5810 5400 146 1700 500 3640 10 1 29116822 1604 7.42 0.52 12 0.37 743.00 10645.00 9900 20240611 -44.34 5100 20240416 8.04 9900 -44.34 20240611 5100 8.04 20240416 9900 -44.34 20240611 5100 8.04 20240416 0.32 N 101530 500 145 억 206981 N N 0 N 00 N