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
271560/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
20241210,161028,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,105500,4500,2,4.46,15493225700,148411,105.96,102000,105500,101500,131300,70700,101000,104393.06,28.68,-2294,8057,103866,102432,101466,100032,99066,101950,99550,198,30300,500,72720,100,1,39536132,41711,11.07,1.46,12,0.38,9527.00,72415.00,118700,20240109,-11.12,81800,20240805,28.97,118700,-11.12,20240109,81800,28.97,20240805,118700,-11.12,20240109,81800,28.97,20240805,0.31,N,271560,500,197 억,,11339553,N,N,71,N,00,N
20241210,151031,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,105300,4300,2,4.26,14137218400,135552,96.78,102000,105400,101500,131300,70700,101000,104293.69,28.68,-2294,4738,103866,102432,101466,100032,99066,101950,99550,198,30300,500,72720,100,1,39536132,41632,11.05,1.45,12,0.34,9527.00,72415.00,118700,20240109,-11.29,81800,20240805,28.73,118700,-11.29,20240109,81800,28.73,20240805,118700,-11.29,20240109,81800,28.73,20240805,0.31,N,271560,500,197 억,,11339553,N,N,1793,N,00,N
20241210,141031,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,104400,3400,2,3.37,9689742200,93181,66.53,102000,104800,101500,131300,70700,101000,103988.39,28.68,-2294,571,103866,102432,101466,100032,99066,101950,99550,198,30300,500,72720,100,1,39536132,41276,10.96,1.44,12,0.24,9527.00,72415.00,118700,20240109,-12.05,81800,20240805,27.63,118700,-12.05,20240109,81800,27.63,20240805,118700,-12.05,20240109,81800,27.63,20240805,0.31,N,271560,500,197 억,,11339553,N,N,1793,N,00,N
20241210,131031,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,104200,3200,2,3.17,7880501700,75838,54.14,102000,104800,101500,131300,70700,101000,103912.31,28.68,-2294,1871,103866,102432,101466,100032,99066,101950,99550,198,30300,500,72720,100,1,39536132,41197,10.94,1.44,12,0.19,9527.00,72415.00,118700,20240109,-12.22,81800,20240805,27.38,118700,-12.22,20240109,81800,27.38,20240805,118700,-12.22,20240109,81800,27.38,20240805,0.31,N,271560,500,197 억,,11339553,N,N,1793,N,00,N
20241210,121030,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103600,2600,2,2.57,6637985200,63887,45.61,102000,104800,101500,131300,70700,101000,103901.97,28.68,-2294,-187,103866,102432,101466,100032,99066,101950,99550,198,30300,500,72720,100,1,39536132,40959,10.87,1.43,12,0.16,9527.00,72415.00,118700,20240109,-12.72,81800,20240805,26.65,118700,-12.72,20240109,81800,26.65,20240805,118700,-12.72,20240109,81800,26.65,20240805,0.31,N,271560,500,197 억,,11339553,N,N,1793,N,00,N
20241210,111030,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103300,2300,2,2.28,5424348800,52188,37.26,102000,104800,101500,131300,70700,101000,103938.62,28.68,-2294,-1151,103866,102432,101466,100032,99066,101950,99550,198,30300,500,72720,100,1,39536132,40841,10.84,1.43,12,0.13,9527.00,72415.00,118700,20240109,-12.97,81800,20240805,26.28,118700,-12.97,20240109,81800,26.28,20240805,118700,-12.97,20240109,81800,26.28,20240805,0.31,N,271560,500,197 억,,11339553,N,N,1793,N,00,N
20241210,101031,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103900,2900,2,2.87,4347348600,41763,29.82,102000,104800,101500,131300,70700,101000,104095.70,28.68,-2294,1401,103866,102432,101466,100032,99066,101950,99550,198,30300,500,72720,100,1,39536132,41078,10.91,1.43,12,0.11,9527.00,72415.00,118700,20240109,-12.47,81800,20240805,27.02,118700,-12.47,20240109,81800,27.02,20240805,118700,-12.47,20240109,81800,27.02,20240805,0.31,N,271560,500,197 억,,11339553,N,N,1793,N,00,N
20241210,091037,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,103900,2900,2,2.87,872791400,8488,6.06,102000,103900,101500,131300,70700,101000,102826.51,28.68,-2294,1203,103866,102432,101466,100032,99066,101950,99550,198,30300,500,72720,100,1,39536132,41078,10.91,1.43,12,0.02,9527.00,72415.00,118700,20240109,-12.47,81800,20240805,27.02,118700,-12.47,20240109,81800,27.02,20240805,118700,-12.47,20240109,81800,27.02,20240805,0.31,N,271560,500,197 억,,11339553,N,N,1793,N,00,N
20241209,161027,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,101000,-2800,5,-2.70,14155394900,139590,126.08,102900,102900,100500,134900,72700,103800,101407.14,28.59,-3162,23002,106200,105000,103500,102300,100800,104250,101550,198,31100,500,74730,100,1,39536132,39931,10.60,1.39,12,0.35,9527.00,72415.00,118700,20240109,-14.91,81800,20240805,23.47,118700,-14.91,20240109,81800,23.47,20240805,118700,-14.91,20240109,81800,23.47,20240805,0.31,N,271560,500,197 억,,11301691,N,N,1793,N,00,N
20241209,151029,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,101400,-2400,5,-2.31,12600434000,124192,112.17,102900,102900,100700,134900,72700,103800,101459.30,28.59,-3162,21205,106200,105000,103500,102300,100800,104250,101550,198,31100,500,74730,100,1,39536132,40090,10.64,1.40,12,0.31,9527.00,72415.00,118700,20240109,-14.57,81800,20240805,23.96,118700,-14.57,20240109,81800,23.96,20240805,118700,-14.57,20240109,81800,23.96,20240805,0.31,N,271560,500,197 억,,11301691,N,N,345,N,00,N
20241209,141029,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,101900,-1900,5,-1.83,10331975800,101840,91.98,102900,102900,100700,134900,72700,103800,101453.02,28.59,-3162,21210,106200,105000,103500,102300,100800,104250,101550,198,31100,500,74730,100,1,39536132,40287,10.70,1.41,12,0.26,9527.00,72415.00,118700,20240109,-14.15,81800,20240805,24.57,118700,-14.15,20240109,81800,24.57,20240805,118700,-14.15,20240109,81800,24.57,20240805,0.31,N,271560,500,197 억,,11301691,N,N,345,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 161028 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 105500 4500 2 4.46 15493225700 148411 105.96 102000 105500 101500 131300 70700 101000 104393.06 28.68 -2294 8057 103866 102432 101466 100032 99066 101950 99550 198 30300 500 72720 100 1 39536132 41711 11.07 1.46 12 0.38 9527.00 72415.00 118700 20240109 -11.12 81800 20240805 28.97 118700 -11.12 20240109 81800 28.97 20240805 118700 -11.12 20240109 81800 28.97 20240805 0.31 N 271560 500 197 억 11339553 N N 71 N 00 N
3 20241210 151031 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 105300 4300 2 4.26 14137218400 135552 96.78 102000 105400 101500 131300 70700 101000 104293.69 28.68 -2294 4738 103866 102432 101466 100032 99066 101950 99550 198 30300 500 72720 100 1 39536132 41632 11.05 1.45 12 0.34 9527.00 72415.00 118700 20240109 -11.29 81800 20240805 28.73 118700 -11.29 20240109 81800 28.73 20240805 118700 -11.29 20240109 81800 28.73 20240805 0.31 N 271560 500 197 억 11339553 N N 1793 N 00 N
4 20241210 141031 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 104400 3400 2 3.37 9689742200 93181 66.53 102000 104800 101500 131300 70700 101000 103988.39 28.68 -2294 571 103866 102432 101466 100032 99066 101950 99550 198 30300 500 72720 100 1 39536132 41276 10.96 1.44 12 0.24 9527.00 72415.00 118700 20240109 -12.05 81800 20240805 27.63 118700 -12.05 20240109 81800 27.63 20240805 118700 -12.05 20240109 81800 27.63 20240805 0.31 N 271560 500 197 억 11339553 N N 1793 N 00 N
5 20241210 131031 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 104200 3200 2 3.17 7880501700 75838 54.14 102000 104800 101500 131300 70700 101000 103912.31 28.68 -2294 1871 103866 102432 101466 100032 99066 101950 99550 198 30300 500 72720 100 1 39536132 41197 10.94 1.44 12 0.19 9527.00 72415.00 118700 20240109 -12.22 81800 20240805 27.38 118700 -12.22 20240109 81800 27.38 20240805 118700 -12.22 20240109 81800 27.38 20240805 0.31 N 271560 500 197 억 11339553 N N 1793 N 00 N
6 20241210 121030 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 103600 2600 2 2.57 6637985200 63887 45.61 102000 104800 101500 131300 70700 101000 103901.97 28.68 -2294 -187 103866 102432 101466 100032 99066 101950 99550 198 30300 500 72720 100 1 39536132 40959 10.87 1.43 12 0.16 9527.00 72415.00 118700 20240109 -12.72 81800 20240805 26.65 118700 -12.72 20240109 81800 26.65 20240805 118700 -12.72 20240109 81800 26.65 20240805 0.31 N 271560 500 197 억 11339553 N N 1793 N 00 N
7 20241210 111030 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 103300 2300 2 2.28 5424348800 52188 37.26 102000 104800 101500 131300 70700 101000 103938.62 28.68 -2294 -1151 103866 102432 101466 100032 99066 101950 99550 198 30300 500 72720 100 1 39536132 40841 10.84 1.43 12 0.13 9527.00 72415.00 118700 20240109 -12.97 81800 20240805 26.28 118700 -12.97 20240109 81800 26.28 20240805 118700 -12.97 20240109 81800 26.28 20240805 0.31 N 271560 500 197 억 11339553 N N 1793 N 00 N
8 20241210 101031 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 103900 2900 2 2.87 4347348600 41763 29.82 102000 104800 101500 131300 70700 101000 104095.70 28.68 -2294 1401 103866 102432 101466 100032 99066 101950 99550 198 30300 500 72720 100 1 39536132 41078 10.91 1.43 12 0.11 9527.00 72415.00 118700 20240109 -12.47 81800 20240805 27.02 118700 -12.47 20240109 81800 27.02 20240805 118700 -12.47 20240109 81800 27.02 20240805 0.31 N 271560 500 197 억 11339553 N N 1793 N 00 N
9 20241210 091037 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 103900 2900 2 2.87 872791400 8488 6.06 102000 103900 101500 131300 70700 101000 102826.51 28.68 -2294 1203 103866 102432 101466 100032 99066 101950 99550 198 30300 500 72720 100 1 39536132 41078 10.91 1.43 12 0.02 9527.00 72415.00 118700 20240109 -12.47 81800 20240805 27.02 118700 -12.47 20240109 81800 27.02 20240805 118700 -12.47 20240109 81800 27.02 20240805 0.31 N 271560 500 197 억 11339553 N N 1793 N 00 N
10 20241209 161027 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 101000 -2800 5 -2.70 14155394900 139590 126.08 102900 102900 100500 134900 72700 103800 101407.14 28.59 -3162 23002 106200 105000 103500 102300 100800 104250 101550 198 31100 500 74730 100 1 39536132 39931 10.60 1.39 12 0.35 9527.00 72415.00 118700 20240109 -14.91 81800 20240805 23.47 118700 -14.91 20240109 81800 23.47 20240805 118700 -14.91 20240109 81800 23.47 20240805 0.31 N 271560 500 197 억 11301691 N N 1793 N 00 N
11 20241209 151029 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 101400 -2400 5 -2.31 12600434000 124192 112.17 102900 102900 100700 134900 72700 103800 101459.30 28.59 -3162 21205 106200 105000 103500 102300 100800 104250 101550 198 31100 500 74730 100 1 39536132 40090 10.64 1.40 12 0.31 9527.00 72415.00 118700 20240109 -14.57 81800 20240805 23.96 118700 -14.57 20240109 81800 23.96 20240805 118700 -14.57 20240109 81800 23.96 20240805 0.31 N 271560 500 197 억 11301691 N N 345 N 00 N
12 20241209 141029 55 30.00 KOSPI200 음식료품 N N N Y 40 Y 101900 -1900 5 -1.83 10331975800 101840 91.98 102900 102900 100700 134900 72700 103800 101453.02 28.59 -3162 21210 106200 105000 103500 102300 100800 104250 101550 198 31100 500 74730 100 1 39536132 40287 10.70 1.41 12 0.26 9527.00 72415.00 118700 20240109 -14.15 81800 20240805 24.57 118700 -14.15 20240109 81800 24.57 20240805 118700 -14.15 20240109 81800 24.57 20240805 0.31 N 271560 500 197 억 11301691 N N 345 N 00 N