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
280360/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
20241210,161036,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,109800,4700,2,4.47,1505821500,13972,81.56,104600,110000,104000,136600,73600,105100,107773.36,13.97,0,4584,109833,107466,105733,103366,101633,106600,102500,47,31500,500,77770,100,1,9434574,10359,14.69,0.50,12,0.15,7476.00,220199.00,208500,20240618,-47.34,103000,20241115,6.60,208500,-47.34,20240618,103000,6.60,20241115,208500,-47.34,20240618,103000,6.60,20241115,0.12,N,280360,500,47 억,,1318160,N,N,4,N,00,N
20241210,151038,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,109800,4700,2,4.47,1441712300,13387,78.15,104600,110000,104000,136600,73600,105100,107694.95,13.97,0,4612,109833,107466,105733,103366,101633,106600,102500,47,31500,500,77770,100,1,9434574,10359,14.69,0.50,12,0.14,7476.00,220199.00,208500,20240618,-47.34,103000,20241115,6.60,208500,-47.34,20240618,103000,6.60,20241115,208500,-47.34,20240618,103000,6.60,20241115,0.12,N,280360,500,47 억,,1318160,N,N,220,N,00,N
20241210,141038,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,107800,2700,2,2.57,1126608700,10497,61.28,104600,108500,104000,136600,73600,105100,107326.73,13.97,0,3513,109833,107466,105733,103366,101633,106600,102500,47,31500,500,77770,100,1,9434574,10170,14.42,0.49,12,0.11,7476.00,220199.00,208500,20240618,-48.30,103000,20241115,4.66,208500,-48.30,20240618,103000,4.66,20241115,208500,-48.30,20240618,103000,4.66,20241115,0.12,N,280360,500,47 억,,1318160,N,N,220,N,00,N
20241210,131039,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,107400,2300,2,2.19,980045900,9135,53.33,104600,108500,104000,136600,73600,105100,107284.72,13.97,0,2957,109833,107466,105733,103366,101633,106600,102500,47,31500,500,77770,100,1,9434574,10133,14.37,0.49,12,0.10,7476.00,220199.00,208500,20240618,-48.49,103000,20241115,4.27,208500,-48.49,20240618,103000,4.27,20241115,208500,-48.49,20240618,103000,4.27,20241115,0.12,N,280360,500,47 억,,1318160,N,N,220,N,00,N
20241210,121038,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,107500,2400,2,2.28,827800500,7717,45.05,104600,108500,104000,136600,73600,105100,107269.73,13.97,0,2353,109833,107466,105733,103366,101633,106600,102500,47,31500,500,77770,100,1,9434574,10142,14.38,0.49,12,0.08,7476.00,220199.00,208500,20240618,-48.44,103000,20241115,4.37,208500,-48.44,20240618,103000,4.37,20241115,208500,-48.44,20240618,103000,4.37,20241115,0.12,N,280360,500,47 억,,1318160,N,N,220,N,00,N
20241210,111037,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,106800,1700,2,1.62,664116300,6191,36.14,104600,108500,104000,136600,73600,105100,107271.25,13.97,0,1645,109833,107466,105733,103366,101633,106600,102500,47,31500,500,77770,100,1,9434574,10076,14.29,0.49,12,0.07,7476.00,220199.00,208500,20240618,-48.78,103000,20241115,3.69,208500,-48.78,20240618,103000,3.69,20241115,208500,-48.78,20240618,103000,3.69,20241115,0.12,N,280360,500,47 억,,1318160,N,N,220,N,00,N
20241210,101038,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,107600,2500,2,2.38,397028900,3695,21.57,104600,108500,104000,136600,73600,105100,107450.31,13.97,0,1041,109833,107466,105733,103366,101633,106600,102500,47,31500,500,77770,100,1,9434574,10152,14.39,0.49,12,0.04,7476.00,220199.00,208500,20240618,-48.39,103000,20241115,4.47,208500,-48.39,20240618,103000,4.47,20241115,208500,-48.39,20240618,103000,4.47,20241115,0.12,N,280360,500,47 억,,1318160,N,N,220,N,00,N
20241210,091045,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,107500,2400,2,2.28,110856500,1045,6.10,104600,107500,104000,136600,73600,105100,106082.78,13.97,0,-154,109833,107466,105733,103366,101633,106600,102500,47,31500,500,77770,100,1,9434574,10142,14.38,0.49,12,0.01,7476.00,220199.00,208500,20240618,-48.44,103000,20241115,4.37,208500,-48.44,20240618,103000,4.37,20241115,208500,-48.44,20240618,103000,4.37,20241115,0.12,N,280360,500,47 억,,1318160,N,N,220,N,00,N
20241209,161035,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,105100,-3700,5,-3.40,1792597200,17066,89.29,108100,108100,104000,141400,76200,108800,105039.09,13.93,0,3047,114133,111466,109433,106766,104733,110450,105750,47,32600,500,80510,100,1,9434574,9916,14.06,0.48,12,0.18,7476.00,220199.00,208500,20240618,-49.59,103000,20241115,2.04,208500,-49.59,20240618,103000,2.04,20241115,208500,-49.59,20240618,103000,2.04,20241115,0.12,N,280360,500,47 억,,1313864,N,N,220,N,00,N
20241209,151036,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,105700,-3100,5,-2.85,1715240400,16332,85.45,108100,108100,104000,141400,76200,108800,105023.29,13.93,0,3043,114133,111466,109433,106766,104733,110450,105750,47,32600,500,80510,100,1,9434574,9972,14.14,0.48,12,0.17,7476.00,220199.00,208500,20240618,-49.30,103000,20241115,2.62,208500,-49.30,20240618,103000,2.62,20241115,208500,-49.30,20240618,103000,2.62,20241115,0.12,N,280360,500,47 억,,1313864,N,N,89,N,00,N
20241209,141037,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,105200,-3600,5,-3.31,1590515100,15151,79.27,108100,108100,104000,141400,76200,108800,104977.57,13.93,0,2811,114133,111466,109433,106766,104733,110450,105750,47,32600,500,80510,100,1,9434574,9925,14.07,0.48,12,0.16,7476.00,220199.00,208500,20240618,-49.54,103000,20241115,2.14,208500,-49.54,20240618,103000,2.14,20241115,208500,-49.54,20240618,103000,2.14,20241115,0.12,N,280360,500,47 억,,1313864,N,N,89,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 161036 55 60.00 KOSPI200 음식료품 N N N Y 60 N 109800 4700 2 4.47 1505821500 13972 81.56 104600 110000 104000 136600 73600 105100 107773.36 13.97 0 4584 109833 107466 105733 103366 101633 106600 102500 47 31500 500 77770 100 1 9434574 10359 14.69 0.50 12 0.15 7476.00 220199.00 208500 20240618 -47.34 103000 20241115 6.60 208500 -47.34 20240618 103000 6.60 20241115 208500 -47.34 20240618 103000 6.60 20241115 0.12 N 280360 500 47 억 1318160 N N 4 N 00 N
3 20241210 151038 55 60.00 KOSPI200 음식료품 N N N Y 60 N 109800 4700 2 4.47 1441712300 13387 78.15 104600 110000 104000 136600 73600 105100 107694.95 13.97 0 4612 109833 107466 105733 103366 101633 106600 102500 47 31500 500 77770 100 1 9434574 10359 14.69 0.50 12 0.14 7476.00 220199.00 208500 20240618 -47.34 103000 20241115 6.60 208500 -47.34 20240618 103000 6.60 20241115 208500 -47.34 20240618 103000 6.60 20241115 0.12 N 280360 500 47 억 1318160 N N 220 N 00 N
4 20241210 141038 55 60.00 KOSPI200 음식료품 N N N Y 60 N 107800 2700 2 2.57 1126608700 10497 61.28 104600 108500 104000 136600 73600 105100 107326.73 13.97 0 3513 109833 107466 105733 103366 101633 106600 102500 47 31500 500 77770 100 1 9434574 10170 14.42 0.49 12 0.11 7476.00 220199.00 208500 20240618 -48.30 103000 20241115 4.66 208500 -48.30 20240618 103000 4.66 20241115 208500 -48.30 20240618 103000 4.66 20241115 0.12 N 280360 500 47 억 1318160 N N 220 N 00 N
5 20241210 131039 55 60.00 KOSPI200 음식료품 N N N Y 60 N 107400 2300 2 2.19 980045900 9135 53.33 104600 108500 104000 136600 73600 105100 107284.72 13.97 0 2957 109833 107466 105733 103366 101633 106600 102500 47 31500 500 77770 100 1 9434574 10133 14.37 0.49 12 0.10 7476.00 220199.00 208500 20240618 -48.49 103000 20241115 4.27 208500 -48.49 20240618 103000 4.27 20241115 208500 -48.49 20240618 103000 4.27 20241115 0.12 N 280360 500 47 억 1318160 N N 220 N 00 N
6 20241210 121038 55 60.00 KOSPI200 음식료품 N N N Y 60 N 107500 2400 2 2.28 827800500 7717 45.05 104600 108500 104000 136600 73600 105100 107269.73 13.97 0 2353 109833 107466 105733 103366 101633 106600 102500 47 31500 500 77770 100 1 9434574 10142 14.38 0.49 12 0.08 7476.00 220199.00 208500 20240618 -48.44 103000 20241115 4.37 208500 -48.44 20240618 103000 4.37 20241115 208500 -48.44 20240618 103000 4.37 20241115 0.12 N 280360 500 47 억 1318160 N N 220 N 00 N
7 20241210 111037 55 60.00 KOSPI200 음식료품 N N N Y 60 N 106800 1700 2 1.62 664116300 6191 36.14 104600 108500 104000 136600 73600 105100 107271.25 13.97 0 1645 109833 107466 105733 103366 101633 106600 102500 47 31500 500 77770 100 1 9434574 10076 14.29 0.49 12 0.07 7476.00 220199.00 208500 20240618 -48.78 103000 20241115 3.69 208500 -48.78 20240618 103000 3.69 20241115 208500 -48.78 20240618 103000 3.69 20241115 0.12 N 280360 500 47 억 1318160 N N 220 N 00 N
8 20241210 101038 55 60.00 KOSPI200 음식료품 N N N Y 60 N 107600 2500 2 2.38 397028900 3695 21.57 104600 108500 104000 136600 73600 105100 107450.31 13.97 0 1041 109833 107466 105733 103366 101633 106600 102500 47 31500 500 77770 100 1 9434574 10152 14.39 0.49 12 0.04 7476.00 220199.00 208500 20240618 -48.39 103000 20241115 4.47 208500 -48.39 20240618 103000 4.47 20241115 208500 -48.39 20240618 103000 4.47 20241115 0.12 N 280360 500 47 억 1318160 N N 220 N 00 N
9 20241210 091045 55 60.00 KOSPI200 음식료품 N N N Y 60 N 107500 2400 2 2.28 110856500 1045 6.10 104600 107500 104000 136600 73600 105100 106082.78 13.97 0 -154 109833 107466 105733 103366 101633 106600 102500 47 31500 500 77770 100 1 9434574 10142 14.38 0.49 12 0.01 7476.00 220199.00 208500 20240618 -48.44 103000 20241115 4.37 208500 -48.44 20240618 103000 4.37 20241115 208500 -48.44 20240618 103000 4.37 20241115 0.12 N 280360 500 47 억 1318160 N N 220 N 00 N
10 20241209 161035 55 60.00 KOSPI200 음식료품 N N N Y 60 N 105100 -3700 5 -3.40 1792597200 17066 89.29 108100 108100 104000 141400 76200 108800 105039.09 13.93 0 3047 114133 111466 109433 106766 104733 110450 105750 47 32600 500 80510 100 1 9434574 9916 14.06 0.48 12 0.18 7476.00 220199.00 208500 20240618 -49.59 103000 20241115 2.04 208500 -49.59 20240618 103000 2.04 20241115 208500 -49.59 20240618 103000 2.04 20241115 0.12 N 280360 500 47 억 1313864 N N 220 N 00 N
11 20241209 151036 55 60.00 KOSPI200 음식료품 N N N Y 60 N 105700 -3100 5 -2.85 1715240400 16332 85.45 108100 108100 104000 141400 76200 108800 105023.29 13.93 0 3043 114133 111466 109433 106766 104733 110450 105750 47 32600 500 80510 100 1 9434574 9972 14.14 0.48 12 0.17 7476.00 220199.00 208500 20240618 -49.30 103000 20241115 2.62 208500 -49.30 20240618 103000 2.62 20241115 208500 -49.30 20240618 103000 2.62 20241115 0.12 N 280360 500 47 억 1313864 N N 89 N 00 N
12 20241209 141037 55 60.00 KOSPI200 음식료품 N N N Y 60 N 105200 -3600 5 -3.31 1590515100 15151 79.27 108100 108100 104000 141400 76200 108800 104977.57 13.93 0 2811 114133 111466 109433 106766 104733 110450 105750 47 32600 500 80510 100 1 9434574 9925 14.07 0.48 12 0.16 7476.00 220199.00 208500 20240618 -49.54 103000 20241115 2.14 208500 -49.54 20240618 103000 2.14 20241115 208500 -49.54 20240618 103000 2.14 20241115 0.12 N 280360 500 47 억 1313864 N N 89 N 00 N