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
248170/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
20241210,161005,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,24250,1750,2,7.78,500741850,21245,61.39,22400,24600,22400,29250,15750,22500,23568.68,4.16,0,7305,24700,23600,22950,21850,21200,23275,21525,23,6750,500,16200,50,1,4568286,1108,10.62,0.47,12,0.47,2283.00,51784.00,45500,20240620,-46.70,22300,20241209,8.74,45500,-46.70,20240620,22300,8.74,20241209,45500,-46.70,20240620,22300,8.74,20241209,2.37,N,248170,500,22 억,,190251,N,N,0,N,00,N
20241210,151008,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,24150,1650,2,7.33,486037400,20638,59.64,22400,24600,22400,29250,15750,22500,23550.61,4.16,0,6786,24700,23600,22950,21850,21200,23275,21525,23,6750,500,16200,50,1,4568286,1103,10.58,0.47,12,0.45,2283.00,51784.00,45500,20240620,-46.92,22300,20241209,8.30,45500,-46.92,20240620,22300,8.30,20241209,45500,-46.92,20240620,22300,8.30,20241209,2.37,N,248170,500,22 억,,190251,N,N,0,N,00,N
20241210,141008,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,24200,1700,2,7.56,458263650,19488,56.32,22400,24600,22400,29250,15750,22500,23515.17,4.16,0,6071,24700,23600,22950,21850,21200,23275,21525,23,6750,500,16200,50,1,4568286,1106,10.60,0.47,12,0.43,2283.00,51784.00,45500,20240620,-46.81,22300,20241209,8.52,45500,-46.81,20240620,22300,8.52,20241209,45500,-46.81,20240620,22300,8.52,20241209,2.37,N,248170,500,22 억,,190251,N,N,0,N,00,N
20241210,131009,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,24100,1600,2,7.11,428106750,18239,52.71,22400,24600,22400,29250,15750,22500,23472.05,4.16,0,5435,24700,23600,22950,21850,21200,23275,21525,23,6750,500,16200,50,1,4568286,1101,10.56,0.47,12,0.40,2283.00,51784.00,45500,20240620,-47.03,22300,20241209,8.07,45500,-47.03,20240620,22300,8.07,20241209,45500,-47.03,20240620,22300,8.07,20241209,2.37,N,248170,500,22 억,,190251,N,N,0,N,00,N
20241210,121008,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,24050,1550,2,6.89,417256500,17788,51.40,22400,24600,22400,29250,15750,22500,23457.19,4.16,0,5302,24700,23600,22950,21850,21200,23275,21525,23,6750,500,16200,50,1,4568286,1099,10.53,0.46,12,0.39,2283.00,51784.00,45500,20240620,-47.14,22300,20241209,7.85,45500,-47.14,20240620,22300,7.85,20241209,45500,-47.14,20240620,22300,7.85,20241209,2.37,N,248170,500,22 억,,190251,N,N,0,N,00,N
20241210,111007,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,23950,1450,2,6.44,397191100,16952,48.99,22400,24600,22400,29250,15750,22500,23430.34,4.16,0,4807,24700,23600,22950,21850,21200,23275,21525,23,6750,500,16200,50,1,4568286,1094,10.49,0.46,12,0.37,2283.00,51784.00,45500,20240620,-47.36,22300,20241209,7.40,45500,-47.36,20240620,22300,7.40,20241209,45500,-47.36,20240620,22300,7.40,20241209,2.37,N,248170,500,22 억,,190251,N,N,0,N,00,N
20241210,101008,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,23850,1350,2,6.00,284030350,12249,35.40,22400,23900,22400,29250,15750,22500,23188.04,4.16,0,5263,24700,23600,22950,21850,21200,23275,21525,23,6750,500,16200,50,1,4568286,1090,10.45,0.46,12,0.27,2283.00,51784.00,45500,20240620,-47.58,22300,20241209,6.95,45500,-47.58,20240620,22300,6.95,20241209,45500,-47.58,20240620,22300,6.95,20241209,2.37,N,248170,500,22 억,,190251,N,N,0,N,00,N
20241210,091014,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,23150,650,2,2.89,120780400,5325,15.39,22400,23350,22400,29250,15750,22500,22681.77,4.16,0,2164,24700,23600,22950,21850,21200,23275,21525,23,6750,500,16200,50,1,4568286,1058,10.14,0.45,12,0.12,2283.00,51784.00,45500,20240620,-49.12,22300,20241209,3.81,45500,-49.12,20240620,22300,3.81,20241209,45500,-49.12,20240620,22300,3.81,20241209,2.37,N,248170,500,22 억,,190251,N,N,0,N,00,N
20241209,161004,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,22500,-1800,5,-7.41,786154500,34295,103.82,23800,24050,22300,31550,17050,24300,22923.46,4.18,0,-627,26033,25166,24433,23566,22833,24800,23200,23,7250,500,17490,50,1,4568286,1028,9.86,0.43,12,0.75,2283.00,51784.00,45500,20240620,-50.55,22300,20241209,0.90,45500,-50.55,20240620,22300,0.90,20241209,45500,-50.55,20240620,22300,0.90,20241209,2.40,N,248170,500,22 억,,190921,N,N,0,N,00,N
20241209,151005,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,22700,-1600,5,-6.58,652191950,28323,85.74,23800,24050,22500,31550,17050,24300,23026.94,4.18,0,-1918,26033,25166,24433,23566,22833,24800,23200,23,7250,500,17490,50,1,4568286,1037,9.94,0.44,12,0.62,2283.00,51784.00,45500,20240620,-50.11,22500,20241209,0.89,45500,-50.11,20240620,22500,0.89,20241209,45500,-50.11,20240620,22500,0.89,20241209,2.40,N,248170,500,22 억,,190921,N,N,0,N,00,N
20241209,141006,55,60.00,KOSPI,신저가,음식료품,N,N,N,Y,60,N,22800,-1500,5,-6.17,536292200,23209,70.26,23800,24050,22700,31550,17050,24300,23107.08,4.18,0,-2508,26033,25166,24433,23566,22833,24800,23200,23,7250,500,17490,50,1,4568286,1042,9.99,0.44,12,0.51,2283.00,51784.00,45500,20240620,-49.89,22700,20241209,0.44,45500,-49.89,20240620,22700,0.44,20241209,45500,-49.89,20240620,22700,0.44,20241209,2.40,N,248170,500,22 억,,190921,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 161005 55 60.00 KOSPI 음식료품 N N N Y 60 N 24250 1750 2 7.78 500741850 21245 61.39 22400 24600 22400 29250 15750 22500 23568.68 4.16 0 7305 24700 23600 22950 21850 21200 23275 21525 23 6750 500 16200 50 1 4568286 1108 10.62 0.47 12 0.47 2283.00 51784.00 45500 20240620 -46.70 22300 20241209 8.74 45500 -46.70 20240620 22300 8.74 20241209 45500 -46.70 20240620 22300 8.74 20241209 2.37 N 248170 500 22 억 190251 N N 0 N 00 N
3 20241210 151008 55 60.00 KOSPI 음식료품 N N N Y 60 N 24150 1650 2 7.33 486037400 20638 59.64 22400 24600 22400 29250 15750 22500 23550.61 4.16 0 6786 24700 23600 22950 21850 21200 23275 21525 23 6750 500 16200 50 1 4568286 1103 10.58 0.47 12 0.45 2283.00 51784.00 45500 20240620 -46.92 22300 20241209 8.30 45500 -46.92 20240620 22300 8.30 20241209 45500 -46.92 20240620 22300 8.30 20241209 2.37 N 248170 500 22 억 190251 N N 0 N 00 N
4 20241210 141008 55 60.00 KOSPI 음식료품 N N N Y 60 N 24200 1700 2 7.56 458263650 19488 56.32 22400 24600 22400 29250 15750 22500 23515.17 4.16 0 6071 24700 23600 22950 21850 21200 23275 21525 23 6750 500 16200 50 1 4568286 1106 10.60 0.47 12 0.43 2283.00 51784.00 45500 20240620 -46.81 22300 20241209 8.52 45500 -46.81 20240620 22300 8.52 20241209 45500 -46.81 20240620 22300 8.52 20241209 2.37 N 248170 500 22 억 190251 N N 0 N 00 N
5 20241210 131009 55 60.00 KOSPI 음식료품 N N N Y 60 N 24100 1600 2 7.11 428106750 18239 52.71 22400 24600 22400 29250 15750 22500 23472.05 4.16 0 5435 24700 23600 22950 21850 21200 23275 21525 23 6750 500 16200 50 1 4568286 1101 10.56 0.47 12 0.40 2283.00 51784.00 45500 20240620 -47.03 22300 20241209 8.07 45500 -47.03 20240620 22300 8.07 20241209 45500 -47.03 20240620 22300 8.07 20241209 2.37 N 248170 500 22 억 190251 N N 0 N 00 N
6 20241210 121008 55 60.00 KOSPI 음식료품 N N N Y 60 N 24050 1550 2 6.89 417256500 17788 51.40 22400 24600 22400 29250 15750 22500 23457.19 4.16 0 5302 24700 23600 22950 21850 21200 23275 21525 23 6750 500 16200 50 1 4568286 1099 10.53 0.46 12 0.39 2283.00 51784.00 45500 20240620 -47.14 22300 20241209 7.85 45500 -47.14 20240620 22300 7.85 20241209 45500 -47.14 20240620 22300 7.85 20241209 2.37 N 248170 500 22 억 190251 N N 0 N 00 N
7 20241210 111007 55 60.00 KOSPI 음식료품 N N N Y 60 N 23950 1450 2 6.44 397191100 16952 48.99 22400 24600 22400 29250 15750 22500 23430.34 4.16 0 4807 24700 23600 22950 21850 21200 23275 21525 23 6750 500 16200 50 1 4568286 1094 10.49 0.46 12 0.37 2283.00 51784.00 45500 20240620 -47.36 22300 20241209 7.40 45500 -47.36 20240620 22300 7.40 20241209 45500 -47.36 20240620 22300 7.40 20241209 2.37 N 248170 500 22 억 190251 N N 0 N 00 N
8 20241210 101008 55 60.00 KOSPI 음식료품 N N N Y 60 N 23850 1350 2 6.00 284030350 12249 35.40 22400 23900 22400 29250 15750 22500 23188.04 4.16 0 5263 24700 23600 22950 21850 21200 23275 21525 23 6750 500 16200 50 1 4568286 1090 10.45 0.46 12 0.27 2283.00 51784.00 45500 20240620 -47.58 22300 20241209 6.95 45500 -47.58 20240620 22300 6.95 20241209 45500 -47.58 20240620 22300 6.95 20241209 2.37 N 248170 500 22 억 190251 N N 0 N 00 N
9 20241210 091014 55 60.00 KOSPI 음식료품 N N N Y 60 N 23150 650 2 2.89 120780400 5325 15.39 22400 23350 22400 29250 15750 22500 22681.77 4.16 0 2164 24700 23600 22950 21850 21200 23275 21525 23 6750 500 16200 50 1 4568286 1058 10.14 0.45 12 0.12 2283.00 51784.00 45500 20240620 -49.12 22300 20241209 3.81 45500 -49.12 20240620 22300 3.81 20241209 45500 -49.12 20240620 22300 3.81 20241209 2.37 N 248170 500 22 억 190251 N N 0 N 00 N
10 20241209 161004 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 22500 -1800 5 -7.41 786154500 34295 103.82 23800 24050 22300 31550 17050 24300 22923.46 4.18 0 -627 26033 25166 24433 23566 22833 24800 23200 23 7250 500 17490 50 1 4568286 1028 9.86 0.43 12 0.75 2283.00 51784.00 45500 20240620 -50.55 22300 20241209 0.90 45500 -50.55 20240620 22300 0.90 20241209 45500 -50.55 20240620 22300 0.90 20241209 2.40 N 248170 500 22 억 190921 N N 0 N 00 N
11 20241209 151005 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 22700 -1600 5 -6.58 652191950 28323 85.74 23800 24050 22500 31550 17050 24300 23026.94 4.18 0 -1918 26033 25166 24433 23566 22833 24800 23200 23 7250 500 17490 50 1 4568286 1037 9.94 0.44 12 0.62 2283.00 51784.00 45500 20240620 -50.11 22500 20241209 0.89 45500 -50.11 20240620 22500 0.89 20241209 45500 -50.11 20240620 22500 0.89 20241209 2.40 N 248170 500 22 억 190921 N N 0 N 00 N
12 20241209 141006 55 60.00 KOSPI 신저가 음식료품 N N N Y 60 N 22800 -1500 5 -6.17 536292200 23209 70.26 23800 24050 22700 31550 17050 24300 23107.08 4.18 0 -2508 26033 25166 24433 23566 22833 24800 23200 23 7250 500 17490 50 1 4568286 1042 9.99 0.44 12 0.51 2283.00 51784.00 45500 20240620 -49.89 22700 20241209 0.44 45500 -49.89 20240620 22700 0.44 20241209 45500 -49.89 20240620 22700 0.44 20241209 2.40 N 248170 500 22 억 190921 N N 0 N 00 N