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
136490/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
20241210,160820,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5870,300,2,5.39,535918580,91116,144.03,5650,6030,5640,7240,3900,5570,5881.72,12.68,0,1927,5930,5750,5630,5450,5330,5690,5390,119,1670,500,4120,10,1,23779604,1396,10.03,0.32,12,0.38,585.00,18088.00,8290,20240614,-29.19,5510,20241209,6.53,8290,-29.19,20240614,5510,6.53,20241209,8290,-29.19,20240614,5510,6.53,20241209,0.54,N,136490,500,118 억,,3016380,N,N,1,N,00,N
20241210,150821,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5910,340,2,6.10,524640260,89198,141.00,5650,6030,5640,7240,3900,5570,5881.75,12.68,0,1805,5930,5750,5630,5450,5330,5690,5390,119,1670,500,4120,10,1,23779604,1405,10.10,0.33,12,0.38,585.00,18088.00,8290,20240614,-28.71,5510,20241209,7.26,8290,-28.71,20240614,5510,7.26,20241209,8290,-28.71,20240614,5510,7.26,20241209,0.54,N,136490,500,118 억,,3016380,N,N,0,N,00,N
20241210,140821,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5940,370,2,6.64,483118280,82173,129.89,5650,6030,5640,7240,3900,5570,5879.28,12.68,0,3273,5930,5750,5630,5450,5330,5690,5390,119,1670,500,4120,10,1,23779604,1413,10.15,0.33,12,0.35,585.00,18088.00,8290,20240614,-28.35,5510,20241209,7.80,8290,-28.35,20240614,5510,7.80,20241209,8290,-28.35,20240614,5510,7.80,20241209,0.54,N,136490,500,118 억,,3016380,N,N,0,N,00,N
20241210,130821,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5930,360,2,6.46,418047880,71150,112.47,5650,6030,5640,7240,3900,5570,5875.59,12.68,0,1977,5930,5750,5630,5450,5330,5690,5390,119,1670,500,4120,10,1,23779604,1410,10.14,0.33,12,0.30,585.00,18088.00,8290,20240614,-28.47,5510,20241209,7.62,8290,-28.47,20240614,5510,7.62,20241209,8290,-28.47,20240614,5510,7.62,20241209,0.54,N,136490,500,118 억,,3016380,N,N,0,N,00,N
20241210,120820,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5940,370,2,6.64,281942860,48314,76.37,5650,5960,5640,7240,3900,5570,5835.63,12.68,0,-397,5930,5750,5630,5450,5330,5690,5390,119,1670,500,4120,10,1,23779604,1413,10.15,0.33,12,0.20,585.00,18088.00,8290,20240614,-28.35,5510,20241209,7.80,8290,-28.35,20240614,5510,7.80,20241209,8290,-28.35,20240614,5510,7.80,20241209,0.54,N,136490,500,118 억,,3016380,N,N,0,N,00,N
20241210,110820,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5830,260,2,4.67,235090870,40399,63.86,5650,5900,5640,7240,3900,5570,5819.22,12.68,0,-3760,5930,5750,5630,5450,5330,5690,5390,119,1670,500,4120,10,1,23779604,1386,9.97,0.32,12,0.17,585.00,18088.00,8290,20240614,-29.67,5510,20241209,5.81,8290,-29.67,20240614,5510,5.81,20241209,8290,-29.67,20240614,5510,5.81,20241209,0.54,N,136490,500,118 억,,3016380,N,N,0,N,00,N
20241210,100820,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5810,240,2,4.31,130919280,22583,35.70,5650,5890,5640,7240,3900,5570,5797.25,12.68,0,-1867,5930,5750,5630,5450,5330,5690,5390,119,1670,500,4120,10,1,23779604,1382,9.93,0.32,12,0.09,585.00,18088.00,8290,20240614,-29.92,5510,20241209,5.44,8290,-29.92,20240614,5510,5.44,20241209,8290,-29.92,20240614,5510,5.44,20241209,0.54,N,136490,500,118 억,,3016380,N,N,0,N,00,N
20241210,090826,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5680,110,2,1.97,23900110,4193,6.63,5650,5750,5640,7240,3900,5570,5700.00,12.68,0,1845,5930,5750,5630,5450,5330,5690,5390,119,1670,500,4120,10,1,23779604,1351,9.71,0.31,12,0.02,585.00,18088.00,8290,20240614,-31.48,5510,20241209,3.09,8290,-31.48,20240614,5510,3.09,20241209,8290,-31.48,20240614,5510,3.09,20241209,0.54,N,136490,500,118 억,,3016380,N,N,0,N,00,N
20241209,160818,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,5570,-240,5,-4.13,353070800,63262,61.38,5810,5810,5510,7550,4070,5810,5581.08,12.68,0,2758,6110,5960,5850,5700,5590,5905,5645,119,1740,500,4290,10,1,23779604,1325,9.52,0.31,12,0.27,585.00,18088.00,8290,20240614,-32.81,5510,20241209,1.09,8290,-32.81,20240614,5510,1.09,20241209,8290,-32.81,20240614,5510,1.09,20241209,0.53,N,136490,500,118 억,,3014376,N,N,0,N,00,N
20241209,150818,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,5510,-300,5,-5.16,336214040,60229,58.44,5810,5810,5510,7550,4070,5810,5582.25,12.68,0,2650,6110,5960,5850,5700,5590,5905,5645,119,1740,500,4290,10,1,23779604,1310,9.42,0.30,12,0.25,585.00,18088.00,8290,20240614,-33.53,5510,20241209,0.00,8290,-33.53,20240614,5510,0.00,20241209,8290,-33.53,20240614,5510,0.00,20241209,0.53,N,136490,500,118 억,,3014376,N,N,0,N,00,N
20241209,140819,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,5520,-290,5,-4.99,285964550,51162,49.64,5810,5810,5510,7550,4070,5810,5589.38,12.68,0,2233,6110,5960,5850,5700,5590,5905,5645,119,1740,500,4290,10,1,23779604,1313,9.44,0.31,12,0.22,585.00,18088.00,8290,20240614,-33.41,5510,20241209,0.18,8290,-33.41,20240614,5510,0.18,20241209,8290,-33.41,20240614,5510,0.18,20241209,0.53,N,136490,500,118 억,,3014376,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 160820 57 100.00 KOSPI 음식료품 N N N N N 5870 300 2 5.39 535918580 91116 144.03 5650 6030 5640 7240 3900 5570 5881.72 12.68 0 1927 5930 5750 5630 5450 5330 5690 5390 119 1670 500 4120 10 1 23779604 1396 10.03 0.32 12 0.38 585.00 18088.00 8290 20240614 -29.19 5510 20241209 6.53 8290 -29.19 20240614 5510 6.53 20241209 8290 -29.19 20240614 5510 6.53 20241209 0.54 N 136490 500 118 억 3016380 N N 1 N 00 N
3 20241210 150821 57 100.00 KOSPI 음식료품 N N N N N 5910 340 2 6.10 524640260 89198 141.00 5650 6030 5640 7240 3900 5570 5881.75 12.68 0 1805 5930 5750 5630 5450 5330 5690 5390 119 1670 500 4120 10 1 23779604 1405 10.10 0.33 12 0.38 585.00 18088.00 8290 20240614 -28.71 5510 20241209 7.26 8290 -28.71 20240614 5510 7.26 20241209 8290 -28.71 20240614 5510 7.26 20241209 0.54 N 136490 500 118 억 3016380 N N 0 N 00 N
4 20241210 140821 57 100.00 KOSPI 음식료품 N N N N N 5940 370 2 6.64 483118280 82173 129.89 5650 6030 5640 7240 3900 5570 5879.28 12.68 0 3273 5930 5750 5630 5450 5330 5690 5390 119 1670 500 4120 10 1 23779604 1413 10.15 0.33 12 0.35 585.00 18088.00 8290 20240614 -28.35 5510 20241209 7.80 8290 -28.35 20240614 5510 7.80 20241209 8290 -28.35 20240614 5510 7.80 20241209 0.54 N 136490 500 118 억 3016380 N N 0 N 00 N
5 20241210 130821 57 100.00 KOSPI 음식료품 N N N N N 5930 360 2 6.46 418047880 71150 112.47 5650 6030 5640 7240 3900 5570 5875.59 12.68 0 1977 5930 5750 5630 5450 5330 5690 5390 119 1670 500 4120 10 1 23779604 1410 10.14 0.33 12 0.30 585.00 18088.00 8290 20240614 -28.47 5510 20241209 7.62 8290 -28.47 20240614 5510 7.62 20241209 8290 -28.47 20240614 5510 7.62 20241209 0.54 N 136490 500 118 억 3016380 N N 0 N 00 N
6 20241210 120820 57 100.00 KOSPI 음식료품 N N N N N 5940 370 2 6.64 281942860 48314 76.37 5650 5960 5640 7240 3900 5570 5835.63 12.68 0 -397 5930 5750 5630 5450 5330 5690 5390 119 1670 500 4120 10 1 23779604 1413 10.15 0.33 12 0.20 585.00 18088.00 8290 20240614 -28.35 5510 20241209 7.80 8290 -28.35 20240614 5510 7.80 20241209 8290 -28.35 20240614 5510 7.80 20241209 0.54 N 136490 500 118 억 3016380 N N 0 N 00 N
7 20241210 110820 57 100.00 KOSPI 음식료품 N N N N N 5830 260 2 4.67 235090870 40399 63.86 5650 5900 5640 7240 3900 5570 5819.22 12.68 0 -3760 5930 5750 5630 5450 5330 5690 5390 119 1670 500 4120 10 1 23779604 1386 9.97 0.32 12 0.17 585.00 18088.00 8290 20240614 -29.67 5510 20241209 5.81 8290 -29.67 20240614 5510 5.81 20241209 8290 -29.67 20240614 5510 5.81 20241209 0.54 N 136490 500 118 억 3016380 N N 0 N 00 N
8 20241210 100820 57 100.00 KOSPI 음식료품 N N N N N 5810 240 2 4.31 130919280 22583 35.70 5650 5890 5640 7240 3900 5570 5797.25 12.68 0 -1867 5930 5750 5630 5450 5330 5690 5390 119 1670 500 4120 10 1 23779604 1382 9.93 0.32 12 0.09 585.00 18088.00 8290 20240614 -29.92 5510 20241209 5.44 8290 -29.92 20240614 5510 5.44 20241209 8290 -29.92 20240614 5510 5.44 20241209 0.54 N 136490 500 118 억 3016380 N N 0 N 00 N
9 20241210 090826 57 100.00 KOSPI 음식료품 N N N N N 5680 110 2 1.97 23900110 4193 6.63 5650 5750 5640 7240 3900 5570 5700.00 12.68 0 1845 5930 5750 5630 5450 5330 5690 5390 119 1670 500 4120 10 1 23779604 1351 9.71 0.31 12 0.02 585.00 18088.00 8290 20240614 -31.48 5510 20241209 3.09 8290 -31.48 20240614 5510 3.09 20241209 8290 -31.48 20240614 5510 3.09 20241209 0.54 N 136490 500 118 억 3016380 N N 0 N 00 N
10 20241209 160818 57 100.00 KOSPI 신저가 음식료품 N N N N N 5570 -240 5 -4.13 353070800 63262 61.38 5810 5810 5510 7550 4070 5810 5581.08 12.68 0 2758 6110 5960 5850 5700 5590 5905 5645 119 1740 500 4290 10 1 23779604 1325 9.52 0.31 12 0.27 585.00 18088.00 8290 20240614 -32.81 5510 20241209 1.09 8290 -32.81 20240614 5510 1.09 20241209 8290 -32.81 20240614 5510 1.09 20241209 0.53 N 136490 500 118 억 3014376 N N 0 N 00 N
11 20241209 150818 57 100.00 KOSPI 신저가 음식료품 N N N N N 5510 -300 5 -5.16 336214040 60229 58.44 5810 5810 5510 7550 4070 5810 5582.25 12.68 0 2650 6110 5960 5850 5700 5590 5905 5645 119 1740 500 4290 10 1 23779604 1310 9.42 0.30 12 0.25 585.00 18088.00 8290 20240614 -33.53 5510 20241209 0.00 8290 -33.53 20240614 5510 0.00 20241209 8290 -33.53 20240614 5510 0.00 20241209 0.53 N 136490 500 118 억 3014376 N N 0 N 00 N
12 20241209 140819 57 100.00 KOSPI 신저가 음식료품 N N N N N 5520 -290 5 -4.99 285964550 51162 49.64 5810 5810 5510 7550 4070 5810 5589.38 12.68 0 2233 6110 5960 5850 5700 5590 5905 5645 119 1740 500 4290 10 1 23779604 1313 9.44 0.31 12 0.22 585.00 18088.00 8290 20240614 -33.41 5510 20241209 0.18 8290 -33.41 20240614 5510 0.18 20241209 8290 -33.41 20240614 5510 0.18 20241209 0.53 N 136490 500 118 억 3014376 N N 0 N 00 N