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
264900/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
20241210,161022,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7750,290,2,3.89,139403890,18192,29.72,7420,7790,7420,9690,5230,7460,7662.92,2.15,0,6706,7940,7700,7550,7310,7160,7625,7235,25,2230,200,5070,10,1,12523850,971,4.39,0.49,12,0.15,1764.00,15748.00,13230,20240611,-41.42,7400,20241209,4.73,13230,-41.42,20240611,7400,4.73,20241209,13230,-41.42,20240611,7400,4.73,20241209,1.29,N,264900,200,25 억,,269180,N,N,0,N,00,N
20241210,151024,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7760,300,2,4.02,128137760,16740,27.35,7420,7790,7420,9690,5230,7460,7654.59,2.15,0,6541,7940,7700,7550,7310,7160,7625,7235,25,2230,200,5070,10,1,12523850,972,4.40,0.49,12,0.13,1764.00,15748.00,13230,20240611,-41.35,7400,20241209,4.86,13230,-41.35,20240611,7400,4.86,20241209,13230,-41.35,20240611,7400,4.86,20241209,1.29,N,264900,200,25 억,,269180,N,N,0,N,00,N
20241210,141024,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7770,310,2,4.16,112145150,14681,23.99,7420,7790,7420,9690,5230,7460,7638.80,2.15,0,6539,7940,7700,7550,7310,7160,7625,7235,25,2230,200,5070,10,1,12523850,973,4.40,0.49,12,0.12,1764.00,15748.00,13230,20240611,-41.27,7400,20241209,5.00,13230,-41.27,20240611,7400,5.00,20241209,13230,-41.27,20240611,7400,5.00,20241209,1.29,N,264900,200,25 억,,269180,N,N,0,N,00,N
20241210,131025,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7760,300,2,4.02,106424150,13943,22.78,7420,7790,7420,9690,5230,7460,7632.80,2.15,0,6400,7940,7700,7550,7310,7160,7625,7235,25,2230,200,5070,10,1,12523850,972,4.40,0.49,12,0.11,1764.00,15748.00,13230,20240611,-41.35,7400,20241209,4.86,13230,-41.35,20240611,7400,4.86,20241209,13230,-41.35,20240611,7400,4.86,20241209,1.29,N,264900,200,25 억,,269180,N,N,0,N,00,N
20241210,121024,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7770,310,2,4.16,98768270,12955,21.17,7420,7790,7420,9690,5230,7460,7623.95,2.15,0,6289,7940,7700,7550,7310,7160,7625,7235,25,2230,200,5070,10,1,12523850,973,4.40,0.49,12,0.10,1764.00,15748.00,13230,20240611,-41.27,7400,20241209,5.00,13230,-41.27,20240611,7400,5.00,20241209,13230,-41.27,20240611,7400,5.00,20241209,1.29,N,264900,200,25 억,,269180,N,N,0,N,00,N
20241210,111024,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7720,260,2,3.49,81016570,10661,17.42,7420,7790,7420,9690,5230,7460,7599.34,2.15,0,5816,7940,7700,7550,7310,7160,7625,7235,25,2230,200,5070,10,1,12523850,967,4.38,0.49,12,0.09,1764.00,15748.00,13230,20240611,-41.65,7400,20241209,4.32,13230,-41.65,20240611,7400,4.32,20241209,13230,-41.65,20240611,7400,4.32,20241209,1.29,N,264900,200,25 억,,269180,N,N,0,N,00,N
20241210,101024,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7670,210,2,2.82,72300910,9535,15.58,7420,7710,7420,9690,5230,7460,7582.69,2.15,0,5891,7940,7700,7550,7310,7160,7625,7235,25,2230,200,5070,10,1,12523850,961,4.35,0.49,12,0.08,1764.00,15748.00,13230,20240611,-42.03,7400,20241209,3.65,13230,-42.03,20240611,7400,3.65,20241209,13230,-42.03,20240611,7400,3.65,20241209,1.29,N,264900,200,25 억,,269180,N,N,0,N,00,N
20241210,091031,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,7590,130,2,1.74,25879820,3459,5.65,7420,7590,7420,9690,5230,7460,7481.88,2.15,0,1575,7940,7700,7550,7310,7160,7625,7235,25,2230,200,5070,10,1,12523850,951,4.30,0.48,12,0.03,1764.00,15748.00,13230,20240611,-42.63,7400,20241209,2.57,13230,-42.63,20240611,7400,2.57,20241209,13230,-42.63,20240611,7400,2.57,20241209,1.29,N,264900,200,25 억,,269180,N,N,0,N,00,N
20241209,161021,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7460,-340,5,-4.36,459091820,60966,84.62,7660,7790,7400,10140,5460,7800,7530.33,2.26,0,-13040,8120,7960,7830,7670,7540,7895,7605,25,2340,200,5300,10,1,12523850,934,4.23,0.47,12,0.49,1764.00,15748.00,13230,20240611,-43.61,7400,20241209,0.81,13230,-43.61,20240611,7400,0.81,20241209,13230,-43.61,20240611,7400,0.81,20241209,1.29,N,264900,200,25 억,,282949,N,N,0,N,00,N
20241209,151022,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7490,-310,5,-3.97,409881570,54337,75.42,7660,7790,7450,10140,5460,7800,7543.32,2.26,0,-13377,8120,7960,7830,7670,7540,7895,7605,25,2340,200,5300,10,1,12523850,938,4.25,0.48,12,0.43,1764.00,15748.00,13230,20240611,-43.39,7450,20241209,0.54,13230,-43.39,20240611,7450,0.54,20241209,13230,-43.39,20240611,7450,0.54,20241209,1.29,N,264900,200,25 억,,282949,N,N,0,N,00,N
20241209,141023,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,7500,-300,5,-3.85,357813740,47371,65.75,7660,7790,7450,10140,5460,7800,7553.43,2.26,0,-13516,8120,7960,7830,7670,7540,7895,7605,25,2340,200,5300,10,1,12523850,939,4.25,0.48,12,0.38,1764.00,15748.00,13230,20240611,-43.31,7450,20241209,0.67,13230,-43.31,20240611,7450,0.67,20241209,13230,-43.31,20240611,7450,0.67,20241209,1.29,N,264900,200,25 억,,282949,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 161022 57 100.00 KOSPI 음식료품 N N N N N 7750 290 2 3.89 139403890 18192 29.72 7420 7790 7420 9690 5230 7460 7662.92 2.15 0 6706 7940 7700 7550 7310 7160 7625 7235 25 2230 200 5070 10 1 12523850 971 4.39 0.49 12 0.15 1764.00 15748.00 13230 20240611 -41.42 7400 20241209 4.73 13230 -41.42 20240611 7400 4.73 20241209 13230 -41.42 20240611 7400 4.73 20241209 1.29 N 264900 200 25 억 269180 N N 0 N 00 N
3 20241210 151024 57 100.00 KOSPI 음식료품 N N N N N 7760 300 2 4.02 128137760 16740 27.35 7420 7790 7420 9690 5230 7460 7654.59 2.15 0 6541 7940 7700 7550 7310 7160 7625 7235 25 2230 200 5070 10 1 12523850 972 4.40 0.49 12 0.13 1764.00 15748.00 13230 20240611 -41.35 7400 20241209 4.86 13230 -41.35 20240611 7400 4.86 20241209 13230 -41.35 20240611 7400 4.86 20241209 1.29 N 264900 200 25 억 269180 N N 0 N 00 N
4 20241210 141024 57 100.00 KOSPI 음식료품 N N N N N 7770 310 2 4.16 112145150 14681 23.99 7420 7790 7420 9690 5230 7460 7638.80 2.15 0 6539 7940 7700 7550 7310 7160 7625 7235 25 2230 200 5070 10 1 12523850 973 4.40 0.49 12 0.12 1764.00 15748.00 13230 20240611 -41.27 7400 20241209 5.00 13230 -41.27 20240611 7400 5.00 20241209 13230 -41.27 20240611 7400 5.00 20241209 1.29 N 264900 200 25 억 269180 N N 0 N 00 N
5 20241210 131025 57 100.00 KOSPI 음식료품 N N N N N 7760 300 2 4.02 106424150 13943 22.78 7420 7790 7420 9690 5230 7460 7632.80 2.15 0 6400 7940 7700 7550 7310 7160 7625 7235 25 2230 200 5070 10 1 12523850 972 4.40 0.49 12 0.11 1764.00 15748.00 13230 20240611 -41.35 7400 20241209 4.86 13230 -41.35 20240611 7400 4.86 20241209 13230 -41.35 20240611 7400 4.86 20241209 1.29 N 264900 200 25 억 269180 N N 0 N 00 N
6 20241210 121024 57 100.00 KOSPI 음식료품 N N N N N 7770 310 2 4.16 98768270 12955 21.17 7420 7790 7420 9690 5230 7460 7623.95 2.15 0 6289 7940 7700 7550 7310 7160 7625 7235 25 2230 200 5070 10 1 12523850 973 4.40 0.49 12 0.10 1764.00 15748.00 13230 20240611 -41.27 7400 20241209 5.00 13230 -41.27 20240611 7400 5.00 20241209 13230 -41.27 20240611 7400 5.00 20241209 1.29 N 264900 200 25 억 269180 N N 0 N 00 N
7 20241210 111024 57 100.00 KOSPI 음식료품 N N N N N 7720 260 2 3.49 81016570 10661 17.42 7420 7790 7420 9690 5230 7460 7599.34 2.15 0 5816 7940 7700 7550 7310 7160 7625 7235 25 2230 200 5070 10 1 12523850 967 4.38 0.49 12 0.09 1764.00 15748.00 13230 20240611 -41.65 7400 20241209 4.32 13230 -41.65 20240611 7400 4.32 20241209 13230 -41.65 20240611 7400 4.32 20241209 1.29 N 264900 200 25 억 269180 N N 0 N 00 N
8 20241210 101024 57 100.00 KOSPI 음식료품 N N N N N 7670 210 2 2.82 72300910 9535 15.58 7420 7710 7420 9690 5230 7460 7582.69 2.15 0 5891 7940 7700 7550 7310 7160 7625 7235 25 2230 200 5070 10 1 12523850 961 4.35 0.49 12 0.08 1764.00 15748.00 13230 20240611 -42.03 7400 20241209 3.65 13230 -42.03 20240611 7400 3.65 20241209 13230 -42.03 20240611 7400 3.65 20241209 1.29 N 264900 200 25 억 269180 N N 0 N 00 N
9 20241210 091031 57 100.00 KOSPI 음식료품 N N N N N 7590 130 2 1.74 25879820 3459 5.65 7420 7590 7420 9690 5230 7460 7481.88 2.15 0 1575 7940 7700 7550 7310 7160 7625 7235 25 2230 200 5070 10 1 12523850 951 4.30 0.48 12 0.03 1764.00 15748.00 13230 20240611 -42.63 7400 20241209 2.57 13230 -42.63 20240611 7400 2.57 20241209 13230 -42.63 20240611 7400 2.57 20241209 1.29 N 264900 200 25 억 269180 N N 0 N 00 N
10 20241209 161021 57 100.00 KOSPI 신저가 음식료품 N N N N N 7460 -340 5 -4.36 459091820 60966 84.62 7660 7790 7400 10140 5460 7800 7530.33 2.26 0 -13040 8120 7960 7830 7670 7540 7895 7605 25 2340 200 5300 10 1 12523850 934 4.23 0.47 12 0.49 1764.00 15748.00 13230 20240611 -43.61 7400 20241209 0.81 13230 -43.61 20240611 7400 0.81 20241209 13230 -43.61 20240611 7400 0.81 20241209 1.29 N 264900 200 25 억 282949 N N 0 N 00 N
11 20241209 151022 57 100.00 KOSPI 신저가 음식료품 N N N N N 7490 -310 5 -3.97 409881570 54337 75.42 7660 7790 7450 10140 5460 7800 7543.32 2.26 0 -13377 8120 7960 7830 7670 7540 7895 7605 25 2340 200 5300 10 1 12523850 938 4.25 0.48 12 0.43 1764.00 15748.00 13230 20240611 -43.39 7450 20241209 0.54 13230 -43.39 20240611 7450 0.54 20241209 13230 -43.39 20240611 7450 0.54 20241209 1.29 N 264900 200 25 억 282949 N N 0 N 00 N
12 20241209 141023 57 100.00 KOSPI 신저가 음식료품 N N N N N 7500 -300 5 -3.85 357813740 47371 65.75 7660 7790 7450 10140 5460 7800 7553.43 2.26 0 -13516 8120 7960 7830 7670 7540 7895 7605 25 2340 200 5300 10 1 12523850 939 4.25 0.48 12 0.38 1764.00 15748.00 13230 20240611 -43.31 7450 20241209 0.67 13230 -43.31 20240611 7450 0.67 20241209 13230 -43.31 20240611 7450 0.67 20241209 1.29 N 264900 200 25 억 282949 N N 0 N 00 N