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
145990/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
20241210,160832,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,48200,1050,2,2.23,640197150,13277,49.02,47600,48700,47500,61200,33050,47150,48218.55,5.07,0,-2097,49150,48150,47400,46400,45650,47775,46025,516,14050,5000,33940,50,1,10313449,4971,4.82,0.34,12,0.13,10004.00,140047.00,64800,20240617,-25.62,41300,20240805,16.71,64800,-25.62,20240617,41300,16.71,20240805,64800,-25.62,20240617,41300,16.71,20240805,0.44,N,145990,5000,515 억,,523026,N,N,29,N,00,N
20241210,150833,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,48250,1100,2,2.33,597635500,12396,45.77,47600,48700,47500,61200,33050,47150,48211.96,5.07,0,-1640,49150,48150,47400,46400,45650,47775,46025,516,14050,5000,33940,50,1,10313449,4976,4.82,0.34,12,0.12,10004.00,140047.00,64800,20240617,-25.54,41300,20240805,16.83,64800,-25.54,20240617,41300,16.83,20240805,64800,-25.54,20240617,41300,16.83,20240805,0.44,N,145990,5000,515 억,,523026,N,N,338,N,00,N
20241210,140833,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,48450,1300,2,2.76,404217650,8408,31.04,47600,48450,47500,61200,33050,47150,48075.36,5.07,0,-141,49150,48150,47400,46400,45650,47775,46025,516,14050,5000,33940,50,1,10313449,4997,4.84,0.35,12,0.08,10004.00,140047.00,64800,20240617,-25.23,41300,20240805,17.31,64800,-25.23,20240617,41300,17.31,20240805,64800,-25.23,20240617,41300,17.31,20240805,0.44,N,145990,5000,515 억,,523026,N,N,338,N,00,N
20241210,130833,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,48000,850,2,1.80,290556000,6048,22.33,47600,48450,47500,61200,33050,47150,48041.67,5.07,0,-463,49150,48150,47400,46400,45650,47775,46025,516,14050,5000,33940,50,1,10313449,4950,4.80,0.34,12,0.06,10004.00,140047.00,64800,20240617,-25.93,41300,20240805,16.22,64800,-25.93,20240617,41300,16.22,20240805,64800,-25.93,20240617,41300,16.22,20240805,0.44,N,145990,5000,515 억,,523026,N,N,338,N,00,N
20241210,120832,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47850,700,2,1.48,262908050,5471,20.20,47600,48450,47500,61200,33050,47150,48054.84,5.07,0,-75,49150,48150,47400,46400,45650,47775,46025,516,14050,5000,33940,50,1,10313449,4935,4.78,0.34,12,0.05,10004.00,140047.00,64800,20240617,-26.16,41300,20240805,15.86,64800,-26.16,20240617,41300,15.86,20240805,64800,-26.16,20240617,41300,15.86,20240805,0.44,N,145990,5000,515 억,,523026,N,N,338,N,00,N
20241210,110832,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,48000,850,2,1.80,213255050,4434,16.37,47600,48450,47500,61200,33050,47150,48095.41,5.07,0,-140,49150,48150,47400,46400,45650,47775,46025,516,14050,5000,33940,50,1,10313449,4950,4.80,0.34,12,0.04,10004.00,140047.00,64800,20240617,-25.93,41300,20240805,16.22,64800,-25.93,20240617,41300,16.22,20240805,64800,-25.93,20240617,41300,16.22,20240805,0.44,N,145990,5000,515 억,,523026,N,N,338,N,00,N
20241210,100833,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,48450,1300,2,2.76,131110550,2725,10.06,47600,48450,47500,61200,33050,47150,48113.96,5.07,0,782,49150,48150,47400,46400,45650,47775,46025,516,14050,5000,33940,50,1,10313449,4997,4.84,0.35,12,0.03,10004.00,140047.00,64800,20240617,-25.23,41300,20240805,17.31,64800,-25.23,20240617,41300,17.31,20240805,64800,-25.23,20240617,41300,17.31,20240805,0.44,N,145990,5000,515 억,,523026,N,N,338,N,00,N
20241210,090838,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47950,800,2,1.70,13065750,274,1.01,47600,47950,47500,61200,33050,47150,47685.22,5.07,0,191,49150,48150,47400,46400,45650,47775,46025,516,14050,5000,33940,50,1,10313449,4945,4.79,0.34,12,0.00,10004.00,140047.00,64800,20240617,-26.00,41300,20240805,16.10,64800,-26.00,20240617,41300,16.10,20240805,64800,-26.00,20240617,41300,16.10,20240805,0.44,N,145990,5000,515 억,,523026,N,N,338,N,00,N
20241209,160830,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47150,-1650,5,-3.38,1278102500,27069,113.09,48100,48400,46650,63400,34200,48800,47216.56,5.14,0,-5786,50700,49750,48800,47850,46900,49275,47375,516,14600,5000,35130,50,1,10313449,4863,4.71,0.34,12,0.26,10004.00,140047.00,64800,20240617,-27.24,41300,20240805,14.16,64800,-27.24,20240617,41300,14.16,20240805,64800,-27.24,20240617,41300,14.16,20240805,0.43,N,145990,5000,515 억,,529837,N,N,338,N,00,N
20241209,150830,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,47600,-1200,5,-2.46,1190588400,25222,105.37,48100,48400,46650,63400,34200,48800,47204.36,5.14,0,-5609,50700,49750,48800,47850,46900,49275,47375,516,14600,5000,35130,50,1,10313449,4909,4.76,0.34,12,0.24,10004.00,140047.00,64800,20240617,-26.54,41300,20240805,15.25,64800,-26.54,20240617,41300,15.25,20240805,64800,-26.54,20240617,41300,15.25,20240805,0.43,N,145990,5000,515 억,,529837,N,N,55,N,00,N
20241209,140831,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46750,-2050,5,-4.20,896721450,19023,79.47,48100,48400,46650,63400,34200,48800,47138.80,5.14,0,-5613,50700,49750,48800,47850,46900,49275,47375,516,14600,5000,35130,50,1,10313449,4822,4.67,0.33,12,0.18,10004.00,140047.00,64800,20240617,-27.85,41300,20240805,13.20,64800,-27.85,20240617,41300,13.20,20240805,64800,-27.85,20240617,41300,13.20,20240805,0.43,N,145990,5000,515 억,,529837,N,N,55,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 160832 55 60.00 KOSPI 음식료품 N N N Y 60 N 48200 1050 2 2.23 640197150 13277 49.02 47600 48700 47500 61200 33050 47150 48218.55 5.07 0 -2097 49150 48150 47400 46400 45650 47775 46025 516 14050 5000 33940 50 1 10313449 4971 4.82 0.34 12 0.13 10004.00 140047.00 64800 20240617 -25.62 41300 20240805 16.71 64800 -25.62 20240617 41300 16.71 20240805 64800 -25.62 20240617 41300 16.71 20240805 0.44 N 145990 5000 515 억 523026 N N 29 N 00 N
3 20241210 150833 55 60.00 KOSPI 음식료품 N N N Y 60 N 48250 1100 2 2.33 597635500 12396 45.77 47600 48700 47500 61200 33050 47150 48211.96 5.07 0 -1640 49150 48150 47400 46400 45650 47775 46025 516 14050 5000 33940 50 1 10313449 4976 4.82 0.34 12 0.12 10004.00 140047.00 64800 20240617 -25.54 41300 20240805 16.83 64800 -25.54 20240617 41300 16.83 20240805 64800 -25.54 20240617 41300 16.83 20240805 0.44 N 145990 5000 515 억 523026 N N 338 N 00 N
4 20241210 140833 55 60.00 KOSPI 음식료품 N N N Y 60 N 48450 1300 2 2.76 404217650 8408 31.04 47600 48450 47500 61200 33050 47150 48075.36 5.07 0 -141 49150 48150 47400 46400 45650 47775 46025 516 14050 5000 33940 50 1 10313449 4997 4.84 0.35 12 0.08 10004.00 140047.00 64800 20240617 -25.23 41300 20240805 17.31 64800 -25.23 20240617 41300 17.31 20240805 64800 -25.23 20240617 41300 17.31 20240805 0.44 N 145990 5000 515 억 523026 N N 338 N 00 N
5 20241210 130833 55 60.00 KOSPI 음식료품 N N N Y 60 N 48000 850 2 1.80 290556000 6048 22.33 47600 48450 47500 61200 33050 47150 48041.67 5.07 0 -463 49150 48150 47400 46400 45650 47775 46025 516 14050 5000 33940 50 1 10313449 4950 4.80 0.34 12 0.06 10004.00 140047.00 64800 20240617 -25.93 41300 20240805 16.22 64800 -25.93 20240617 41300 16.22 20240805 64800 -25.93 20240617 41300 16.22 20240805 0.44 N 145990 5000 515 억 523026 N N 338 N 00 N
6 20241210 120832 55 60.00 KOSPI 음식료품 N N N Y 60 N 47850 700 2 1.48 262908050 5471 20.20 47600 48450 47500 61200 33050 47150 48054.84 5.07 0 -75 49150 48150 47400 46400 45650 47775 46025 516 14050 5000 33940 50 1 10313449 4935 4.78 0.34 12 0.05 10004.00 140047.00 64800 20240617 -26.16 41300 20240805 15.86 64800 -26.16 20240617 41300 15.86 20240805 64800 -26.16 20240617 41300 15.86 20240805 0.44 N 145990 5000 515 억 523026 N N 338 N 00 N
7 20241210 110832 55 60.00 KOSPI 음식료품 N N N Y 60 N 48000 850 2 1.80 213255050 4434 16.37 47600 48450 47500 61200 33050 47150 48095.41 5.07 0 -140 49150 48150 47400 46400 45650 47775 46025 516 14050 5000 33940 50 1 10313449 4950 4.80 0.34 12 0.04 10004.00 140047.00 64800 20240617 -25.93 41300 20240805 16.22 64800 -25.93 20240617 41300 16.22 20240805 64800 -25.93 20240617 41300 16.22 20240805 0.44 N 145990 5000 515 억 523026 N N 338 N 00 N
8 20241210 100833 55 60.00 KOSPI 음식료품 N N N Y 60 N 48450 1300 2 2.76 131110550 2725 10.06 47600 48450 47500 61200 33050 47150 48113.96 5.07 0 782 49150 48150 47400 46400 45650 47775 46025 516 14050 5000 33940 50 1 10313449 4997 4.84 0.35 12 0.03 10004.00 140047.00 64800 20240617 -25.23 41300 20240805 17.31 64800 -25.23 20240617 41300 17.31 20240805 64800 -25.23 20240617 41300 17.31 20240805 0.44 N 145990 5000 515 억 523026 N N 338 N 00 N
9 20241210 090838 55 60.00 KOSPI 음식료품 N N N Y 60 N 47950 800 2 1.70 13065750 274 1.01 47600 47950 47500 61200 33050 47150 47685.22 5.07 0 191 49150 48150 47400 46400 45650 47775 46025 516 14050 5000 33940 50 1 10313449 4945 4.79 0.34 12 0.00 10004.00 140047.00 64800 20240617 -26.00 41300 20240805 16.10 64800 -26.00 20240617 41300 16.10 20240805 64800 -26.00 20240617 41300 16.10 20240805 0.44 N 145990 5000 515 억 523026 N N 338 N 00 N
10 20241209 160830 55 60.00 KOSPI 음식료품 N N N Y 60 N 47150 -1650 5 -3.38 1278102500 27069 113.09 48100 48400 46650 63400 34200 48800 47216.56 5.14 0 -5786 50700 49750 48800 47850 46900 49275 47375 516 14600 5000 35130 50 1 10313449 4863 4.71 0.34 12 0.26 10004.00 140047.00 64800 20240617 -27.24 41300 20240805 14.16 64800 -27.24 20240617 41300 14.16 20240805 64800 -27.24 20240617 41300 14.16 20240805 0.43 N 145990 5000 515 억 529837 N N 338 N 00 N
11 20241209 150830 55 60.00 KOSPI 음식료품 N N N Y 60 N 47600 -1200 5 -2.46 1190588400 25222 105.37 48100 48400 46650 63400 34200 48800 47204.36 5.14 0 -5609 50700 49750 48800 47850 46900 49275 47375 516 14600 5000 35130 50 1 10313449 4909 4.76 0.34 12 0.24 10004.00 140047.00 64800 20240617 -26.54 41300 20240805 15.25 64800 -26.54 20240617 41300 15.25 20240805 64800 -26.54 20240617 41300 15.25 20240805 0.43 N 145990 5000 515 억 529837 N N 55 N 00 N
12 20241209 140831 55 60.00 KOSPI 음식료품 N N N Y 60 N 46750 -2050 5 -4.20 896721450 19023 79.47 48100 48400 46650 63400 34200 48800 47138.80 5.14 0 -5613 50700 49750 48800 47850 46900 49275 47375 516 14600 5000 35130 50 1 10313449 4822 4.67 0.33 12 0.18 10004.00 140047.00 64800 20240617 -27.85 41300 20240805 13.20 64800 -27.85 20240617 41300 13.20 20240805 64800 -27.85 20240617 41300 13.20 20240805 0.43 N 145990 5000 515 억 529837 N N 55 N 00 N