ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
487570/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
20241209,161315,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,27950,-2350,5,-7.76,674498200,23525,126.14,29600,29950,27950,39350,21250,30300,28673.09,3.67,0,-5092,32333,31316,30583,29566,28833,30950,29200,186,9050,5000,21210,50,1,3725927,1041,0.00,0.00,12,0.63,0.00,0.00,118000,20240729,-76.31,27950,20241209,0.00,118000,-76.31,20240729,27950,0.00,20241209,118000,-76.31,20240729,27950,0.00,20241209,0.64,N,487570,5000,186 억,,136918,N,N,0,N,00,N
20241209,151318,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28000,-2300,5,-7.59,660710950,23032,123.50,29600,29950,27950,39350,21250,30300,28686.65,3.67,0,-5018,32333,31316,30583,29566,28833,30950,29200,186,9050,5000,21210,50,1,3725927,1043,0.00,0.00,12,0.62,0.00,0.00,118000,20240729,-76.27,27950,20241209,0.18,118000,-76.27,20240729,27950,0.18,20241209,118000,-76.27,20240729,27950,0.18,20241209,0.64,N,487570,5000,186 억,,136918,N,N,0,N,00,N
20241209,141315,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28450,-1850,5,-6.11,529383250,18361,98.45,29600,29950,28350,39350,21250,30300,28831.94,3.67,0,-5118,32333,31316,30583,29566,28833,30950,29200,186,9050,5000,21210,50,1,3725927,1060,0.00,0.00,12,0.49,0.00,0.00,118000,20240729,-75.89,28350,20241209,0.35,118000,-75.89,20240729,28350,0.35,20241209,118000,-75.89,20240729,28350,0.35,20241209,0.64,N,487570,5000,186 억,,136918,N,N,0,N,00,N
20241209,131320,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28450,-1850,5,-6.11,456992800,15817,84.81,29600,29950,28400,39350,21250,30300,28892.51,3.67,0,-4903,32333,31316,30583,29566,28833,30950,29200,186,9050,5000,21210,50,1,3725927,1060,0.00,0.00,12,0.42,0.00,0.00,118000,20240729,-75.89,28400,20241209,0.18,118000,-75.89,20240729,28400,0.18,20241209,118000,-75.89,20240729,28400,0.18,20241209,0.64,N,487570,5000,186 억,,136918,N,N,0,N,00,N
20241209,121316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28650,-1650,5,-5.45,371641550,12826,68.77,29600,29950,28650,39350,21250,30300,28975.64,3.67,0,-4378,32333,31316,30583,29566,28833,30950,29200,186,9050,5000,21210,50,1,3725927,1067,0.00,0.00,12,0.34,0.00,0.00,118000,20240729,-75.72,28650,20241209,0.00,118000,-75.72,20240729,28650,0.00,20241209,118000,-75.72,20240729,28650,0.00,20241209,0.64,N,487570,5000,186 억,,136918,N,N,0,N,00,N
20241209,111316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28750,-1550,5,-5.12,343204900,11835,63.46,29600,29950,28750,39350,21250,30300,28999.15,3.67,0,-3974,32333,31316,30583,29566,28833,30950,29200,186,9050,5000,21210,50,1,3725927,1071,0.00,0.00,12,0.32,0.00,0.00,118000,20240729,-75.64,28750,20241209,0.00,118000,-75.64,20240729,28750,0.00,20241209,118000,-75.64,20240729,28750,0.00,20241209,0.64,N,487570,5000,186 억,,136918,N,N,0,N,00,N
20241209,101313,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28950,-1350,5,-4.46,265335900,9138,49.00,29600,29950,28750,39350,21250,30300,29036.54,3.67,0,-3035,32333,31316,30583,29566,28833,30950,29200,186,9050,5000,21210,50,1,3725927,1079,0.00,0.00,12,0.25,0.00,0.00,118000,20240729,-75.47,28750,20241209,0.70,118000,-75.47,20240729,28750,0.70,20241209,118000,-75.47,20240729,28750,0.70,20241209,0.64,N,487570,5000,186 억,,136918,N,N,0,N,00,N
20241209,091306,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,29300,-1000,5,-3.30,36280300,1234,6.62,29600,29950,29100,39350,21250,30300,29400.57,3.67,0,-934,32333,31316,30583,29566,28833,30950,29200,186,9050,5000,21210,50,1,3725927,1092,0.00,0.00,12,0.03,0.00,0.00,118000,20240729,-75.17,29100,20241209,0.69,118000,-75.17,20240729,29100,0.69,20241209,118000,-75.17,20240729,29100,0.69,20241209,0.64,N,487570,5000,186 억,,136918,N,N,0,N,00,N
20241206,161304,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,30300,-850,5,-2.73,563380450,18649,172.21,31600,31600,29850,40450,21850,31150,30209.58,3.62,0,480,32416,31782,31466,30832,30516,31625,30675,186,9300,5000,21800,50,1,3725927,1129,0.00,0.00,12,0.50,0.00,0.00,118000,20240729,-74.32,29850,20241206,1.51,118000,-74.32,20240729,29850,1.51,20241206,118000,-74.32,20240729,29850,1.51,20241206,0.62,N,487570,5000,186 억,,134946,N,N,0,N,00,N
20241206,151309,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,30200,-950,5,-3.05,556533400,18423,170.13,31600,31600,29850,40450,21850,31150,30208.62,3.62,0,545,32416,31782,31466,30832,30516,31625,30675,186,9300,5000,21800,50,1,3725927,1125,0.00,0.00,12,0.49,0.00,0.00,118000,20240729,-74.41,29850,20241206,1.17,118000,-74.41,20240729,29850,1.17,20241206,118000,-74.41,20240729,29850,1.17,20241206,0.62,N,487570,5000,186 억,,134946,N,N,0,N,00,N
20241206,141307,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,30050,-1100,5,-3.53,515470900,17062,157.56,31600,31600,29850,40450,21850,31150,30211.63,3.62,0,351,32416,31782,31466,30832,30516,31625,30675,186,9300,5000,21800,50,1,3725927,1120,0.00,0.00,12,0.46,0.00,0.00,118000,20240729,-74.53,29850,20241206,0.67,118000,-74.53,20240729,29850,0.67,20241206,118000,-74.53,20240729,29850,0.67,20241206,0.62,N,487570,5000,186 억,,134946,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 20241209 161315 57 100.00 KOSPI 신저가 N N N N N 27950 -2350 5 -7.76 674498200 23525 126.14 29600 29950 27950 39350 21250 30300 28673.09 3.67 0 -5092 32333 31316 30583 29566 28833 30950 29200 186 9050 5000 21210 50 1 3725927 1041 0.00 0.00 12 0.63 0.00 0.00 118000 20240729 -76.31 27950 20241209 0.00 118000 -76.31 20240729 27950 0.00 20241209 118000 -76.31 20240729 27950 0.00 20241209 0.64 N 487570 5000 186 억 136918 N N 0 N 00 N
3 20241209 151318 57 100.00 KOSPI 신저가 N N N N N 28000 -2300 5 -7.59 660710950 23032 123.50 29600 29950 27950 39350 21250 30300 28686.65 3.67 0 -5018 32333 31316 30583 29566 28833 30950 29200 186 9050 5000 21210 50 1 3725927 1043 0.00 0.00 12 0.62 0.00 0.00 118000 20240729 -76.27 27950 20241209 0.18 118000 -76.27 20240729 27950 0.18 20241209 118000 -76.27 20240729 27950 0.18 20241209 0.64 N 487570 5000 186 억 136918 N N 0 N 00 N
4 20241209 141315 57 100.00 KOSPI 신저가 N N N N N 28450 -1850 5 -6.11 529383250 18361 98.45 29600 29950 28350 39350 21250 30300 28831.94 3.67 0 -5118 32333 31316 30583 29566 28833 30950 29200 186 9050 5000 21210 50 1 3725927 1060 0.00 0.00 12 0.49 0.00 0.00 118000 20240729 -75.89 28350 20241209 0.35 118000 -75.89 20240729 28350 0.35 20241209 118000 -75.89 20240729 28350 0.35 20241209 0.64 N 487570 5000 186 억 136918 N N 0 N 00 N
5 20241209 131320 57 100.00 KOSPI 신저가 N N N N N 28450 -1850 5 -6.11 456992800 15817 84.81 29600 29950 28400 39350 21250 30300 28892.51 3.67 0 -4903 32333 31316 30583 29566 28833 30950 29200 186 9050 5000 21210 50 1 3725927 1060 0.00 0.00 12 0.42 0.00 0.00 118000 20240729 -75.89 28400 20241209 0.18 118000 -75.89 20240729 28400 0.18 20241209 118000 -75.89 20240729 28400 0.18 20241209 0.64 N 487570 5000 186 억 136918 N N 0 N 00 N
6 20241209 121316 57 100.00 KOSPI 신저가 N N N N N 28650 -1650 5 -5.45 371641550 12826 68.77 29600 29950 28650 39350 21250 30300 28975.64 3.67 0 -4378 32333 31316 30583 29566 28833 30950 29200 186 9050 5000 21210 50 1 3725927 1067 0.00 0.00 12 0.34 0.00 0.00 118000 20240729 -75.72 28650 20241209 0.00 118000 -75.72 20240729 28650 0.00 20241209 118000 -75.72 20240729 28650 0.00 20241209 0.64 N 487570 5000 186 억 136918 N N 0 N 00 N
7 20241209 111316 57 100.00 KOSPI 신저가 N N N N N 28750 -1550 5 -5.12 343204900 11835 63.46 29600 29950 28750 39350 21250 30300 28999.15 3.67 0 -3974 32333 31316 30583 29566 28833 30950 29200 186 9050 5000 21210 50 1 3725927 1071 0.00 0.00 12 0.32 0.00 0.00 118000 20240729 -75.64 28750 20241209 0.00 118000 -75.64 20240729 28750 0.00 20241209 118000 -75.64 20240729 28750 0.00 20241209 0.64 N 487570 5000 186 억 136918 N N 0 N 00 N
8 20241209 101313 57 100.00 KOSPI 신저가 N N N N N 28950 -1350 5 -4.46 265335900 9138 49.00 29600 29950 28750 39350 21250 30300 29036.54 3.67 0 -3035 32333 31316 30583 29566 28833 30950 29200 186 9050 5000 21210 50 1 3725927 1079 0.00 0.00 12 0.25 0.00 0.00 118000 20240729 -75.47 28750 20241209 0.70 118000 -75.47 20240729 28750 0.70 20241209 118000 -75.47 20240729 28750 0.70 20241209 0.64 N 487570 5000 186 억 136918 N N 0 N 00 N
9 20241209 091306 57 100.00 KOSPI 신저가 N N N N N 29300 -1000 5 -3.30 36280300 1234 6.62 29600 29950 29100 39350 21250 30300 29400.57 3.67 0 -934 32333 31316 30583 29566 28833 30950 29200 186 9050 5000 21210 50 1 3725927 1092 0.00 0.00 12 0.03 0.00 0.00 118000 20240729 -75.17 29100 20241209 0.69 118000 -75.17 20240729 29100 0.69 20241209 118000 -75.17 20240729 29100 0.69 20241209 0.64 N 487570 5000 186 억 136918 N N 0 N 00 N
10 20241206 161304 57 100.00 KOSPI 신저가 금융업 N N N N N 30300 -850 5 -2.73 563380450 18649 172.21 31600 31600 29850 40450 21850 31150 30209.58 3.62 0 480 32416 31782 31466 30832 30516 31625 30675 186 9300 5000 21800 50 1 3725927 1129 0.00 0.00 12 0.50 0.00 0.00 118000 20240729 -74.32 29850 20241206 1.51 118000 -74.32 20240729 29850 1.51 20241206 118000 -74.32 20240729 29850 1.51 20241206 0.62 N 487570 5000 186 억 134946 N N 0 N 00 N
11 20241206 151309 57 100.00 KOSPI 신저가 금융업 N N N N N 30200 -950 5 -3.05 556533400 18423 170.13 31600 31600 29850 40450 21850 31150 30208.62 3.62 0 545 32416 31782 31466 30832 30516 31625 30675 186 9300 5000 21800 50 1 3725927 1125 0.00 0.00 12 0.49 0.00 0.00 118000 20240729 -74.41 29850 20241206 1.17 118000 -74.41 20240729 29850 1.17 20241206 118000 -74.41 20240729 29850 1.17 20241206 0.62 N 487570 5000 186 억 134946 N N 0 N 00 N
12 20241206 141307 57 100.00 KOSPI 신저가 금융업 N N N N N 30050 -1100 5 -3.53 515470900 17062 157.56 31600 31600 29850 40450 21850 31150 30211.63 3.62 0 351 32416 31782 31466 30832 30516 31625 30675 186 9300 5000 21800 50 1 3725927 1120 0.00 0.00 12 0.46 0.00 0.00 118000 20240729 -74.53 29850 20241206 0.67 118000 -74.53 20240729 29850 0.67 20241206 118000 -74.53 20240729 29850 0.67 20241206 0.62 N 487570 5000 186 억 134946 N N 0 N 00 N