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
000180/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
20241210,160103,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1166,23,2,2.01,81113888,69657,67.96,1121,1200,1121,1485,801,1143,1164.44,1.35,0,-24645,1256,1199,1171,1114,1086,1185,1100,360,342,500,840,1,1,69751600,813,-3.40,0.14,12,0.10,-343.00,8433.00,2320,20240221,-49.74,1121,20241210,4.01,2320,-49.74,20240221,1121,4.01,20241210,2320,-49.74,20240221,1121,4.01,20241210,0.73,N,000180,500,360 억,,938465,N,N,0,N,00,N
20241210,150103,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1174,31,2,2.71,74234199,63759,62.21,1121,1200,1121,1485,801,1143,1164.29,1.35,0,-22468,1256,1199,1171,1114,1086,1185,1100,360,342,500,840,1,1,69751600,819,-3.42,0.14,12,0.09,-343.00,8433.00,2320,20240221,-49.40,1121,20241210,4.73,2320,-49.40,20240221,1121,4.73,20241210,2320,-49.40,20240221,1121,4.73,20241210,0.73,N,000180,500,360 억,,938465,N,N,0,N,00,N
20241210,140103,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1177,34,2,2.97,54969440,47285,46.13,1121,1200,1121,1485,801,1143,1162.51,1.35,0,-13904,1256,1199,1171,1114,1086,1185,1100,360,342,500,840,1,1,69751600,821,-3.43,0.14,12,0.07,-343.00,8433.00,2320,20240221,-49.27,1121,20241210,5.00,2320,-49.27,20240221,1121,5.00,20241210,2320,-49.27,20240221,1121,5.00,20241210,0.73,N,000180,500,360 억,,938465,N,N,0,N,00,N
20241210,130103,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1173,30,2,2.62,50951168,43871,42.80,1121,1200,1121,1485,801,1143,1161.39,1.35,0,-10913,1256,1199,1171,1114,1086,1185,1100,360,342,500,840,1,1,69751600,818,-3.42,0.14,12,0.06,-343.00,8433.00,2320,20240221,-49.44,1121,20241210,4.64,2320,-49.44,20240221,1121,4.64,20241210,2320,-49.44,20240221,1121,4.64,20241210,0.73,N,000180,500,360 억,,938465,N,N,0,N,00,N
20241210,120103,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1178,35,2,3.06,50904058,43831,42.76,1121,1200,1121,1485,801,1143,1161.37,1.35,0,-10876,1256,1199,1171,1114,1086,1185,1100,360,342,500,840,1,1,69751600,822,-3.43,0.14,12,0.06,-343.00,8433.00,2320,20240221,-49.22,1121,20241210,5.08,2320,-49.22,20240221,1121,5.08,20241210,2320,-49.22,20240221,1121,5.08,20241210,0.73,N,000180,500,360 억,,938465,N,N,0,N,00,N
20241210,110103,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1179,36,2,3.15,47790646,41179,40.18,1121,1200,1121,1485,801,1143,1160.56,1.35,0,-9628,1256,1199,1171,1114,1086,1185,1100,360,342,500,840,1,1,69751600,822,-3.44,0.14,12,0.06,-343.00,8433.00,2320,20240221,-49.18,1121,20241210,5.17,2320,-49.18,20240221,1121,5.17,20241210,2320,-49.18,20240221,1121,5.17,20241210,0.73,N,000180,500,360 억,,938465,N,N,0,N,00,N
20241210,100103,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1179,36,2,3.15,36060653,31230,30.47,1121,1200,1121,1485,801,1143,1154.68,1.35,0,-7169,1256,1199,1171,1114,1086,1185,1100,360,342,500,840,1,1,69751600,822,-3.44,0.14,12,0.04,-343.00,8433.00,2320,20240221,-49.18,1121,20241210,5.17,2320,-49.18,20240221,1121,5.17,20241210,2320,-49.18,20240221,1121,5.17,20241210,0.73,N,000180,500,360 억,,938465,N,N,0,N,00,N
20241210,090104,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1148,5,2,0.44,6433446,5739,5.60,1121,1148,1121,1485,801,1143,1121.00,1.35,0,90,1256,1199,1171,1114,1086,1185,1100,360,342,500,840,1,1,69751600,801,-3.35,0.14,12,0.01,-343.00,8433.00,2320,20240221,-50.52,1121,20241210,2.41,2320,-50.52,20240221,1121,2.41,20241210,2320,-50.52,20240221,1121,2.41,20241210,0.73,N,000180,500,360 억,,938465,N,N,0,N,00,N
20241209,160103,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1143,-84,5,-6.85,121447731,102486,98.18,1225,1228,1143,1595,859,1227,1185.02,1.36,0,-12321,1253,1240,1230,1217,1207,1246,1223,360,368,500,900,1,1,69751600,797,-3.33,0.14,12,0.15,-343.00,8433.00,2320,20240221,-50.73,1143,20241209,0.00,2320,-50.73,20240221,1143,0.00,20241209,2320,-50.73,20240221,1143,0.00,20241209,0.77,N,000180,500,360 억,,950832,N,N,0,N,00,N
20241209,150103,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1175,-52,5,-4.24,109589058,92281,88.40,1225,1228,1168,1595,859,1227,1187.56,1.36,0,-12071,1253,1240,1230,1217,1207,1246,1223,360,368,500,900,1,1,69751600,820,-3.43,0.14,12,0.13,-343.00,8433.00,2320,20240221,-49.35,1168,20241209,0.60,2320,-49.35,20240221,1168,0.60,20241209,2320,-49.35,20240221,1168,0.60,20241209,0.77,N,000180,500,360 억,,950832,N,N,0,N,00,N
20241209,140103,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1184,-43,5,-3.50,71582653,59838,57.32,1225,1228,1181,1595,859,1227,1196.27,1.36,0,-12145,1253,1240,1230,1217,1207,1246,1223,360,368,500,900,1,1,69751600,826,-3.45,0.14,12,0.09,-343.00,8433.00,2320,20240221,-48.97,1181,20241209,0.25,2320,-48.97,20240221,1181,0.25,20241209,2320,-48.97,20240221,1181,0.25,20241209,0.77,N,000180,500,360 억,,950832,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 160103 57 100.00 KOSPI 신저가 N N N N N 1166 23 2 2.01 81113888 69657 67.96 1121 1200 1121 1485 801 1143 1164.44 1.35 0 -24645 1256 1199 1171 1114 1086 1185 1100 360 342 500 840 1 1 69751600 813 -3.40 0.14 12 0.10 -343.00 8433.00 2320 20240221 -49.74 1121 20241210 4.01 2320 -49.74 20240221 1121 4.01 20241210 2320 -49.74 20240221 1121 4.01 20241210 0.73 N 000180 500 360 억 938465 N N 0 N 00 N
3 20241210 150103 57 100.00 KOSPI 신저가 N N N N N 1174 31 2 2.71 74234199 63759 62.21 1121 1200 1121 1485 801 1143 1164.29 1.35 0 -22468 1256 1199 1171 1114 1086 1185 1100 360 342 500 840 1 1 69751600 819 -3.42 0.14 12 0.09 -343.00 8433.00 2320 20240221 -49.40 1121 20241210 4.73 2320 -49.40 20240221 1121 4.73 20241210 2320 -49.40 20240221 1121 4.73 20241210 0.73 N 000180 500 360 억 938465 N N 0 N 00 N
4 20241210 140103 57 100.00 KOSPI 신저가 N N N N N 1177 34 2 2.97 54969440 47285 46.13 1121 1200 1121 1485 801 1143 1162.51 1.35 0 -13904 1256 1199 1171 1114 1086 1185 1100 360 342 500 840 1 1 69751600 821 -3.43 0.14 12 0.07 -343.00 8433.00 2320 20240221 -49.27 1121 20241210 5.00 2320 -49.27 20240221 1121 5.00 20241210 2320 -49.27 20240221 1121 5.00 20241210 0.73 N 000180 500 360 억 938465 N N 0 N 00 N
5 20241210 130103 57 100.00 KOSPI 신저가 N N N N N 1173 30 2 2.62 50951168 43871 42.80 1121 1200 1121 1485 801 1143 1161.39 1.35 0 -10913 1256 1199 1171 1114 1086 1185 1100 360 342 500 840 1 1 69751600 818 -3.42 0.14 12 0.06 -343.00 8433.00 2320 20240221 -49.44 1121 20241210 4.64 2320 -49.44 20240221 1121 4.64 20241210 2320 -49.44 20240221 1121 4.64 20241210 0.73 N 000180 500 360 억 938465 N N 0 N 00 N
6 20241210 120103 57 100.00 KOSPI 신저가 N N N N N 1178 35 2 3.06 50904058 43831 42.76 1121 1200 1121 1485 801 1143 1161.37 1.35 0 -10876 1256 1199 1171 1114 1086 1185 1100 360 342 500 840 1 1 69751600 822 -3.43 0.14 12 0.06 -343.00 8433.00 2320 20240221 -49.22 1121 20241210 5.08 2320 -49.22 20240221 1121 5.08 20241210 2320 -49.22 20240221 1121 5.08 20241210 0.73 N 000180 500 360 억 938465 N N 0 N 00 N
7 20241210 110103 57 100.00 KOSPI 신저가 N N N N N 1179 36 2 3.15 47790646 41179 40.18 1121 1200 1121 1485 801 1143 1160.56 1.35 0 -9628 1256 1199 1171 1114 1086 1185 1100 360 342 500 840 1 1 69751600 822 -3.44 0.14 12 0.06 -343.00 8433.00 2320 20240221 -49.18 1121 20241210 5.17 2320 -49.18 20240221 1121 5.17 20241210 2320 -49.18 20240221 1121 5.17 20241210 0.73 N 000180 500 360 억 938465 N N 0 N 00 N
8 20241210 100103 57 100.00 KOSPI 신저가 N N N N N 1179 36 2 3.15 36060653 31230 30.47 1121 1200 1121 1485 801 1143 1154.68 1.35 0 -7169 1256 1199 1171 1114 1086 1185 1100 360 342 500 840 1 1 69751600 822 -3.44 0.14 12 0.04 -343.00 8433.00 2320 20240221 -49.18 1121 20241210 5.17 2320 -49.18 20240221 1121 5.17 20241210 2320 -49.18 20240221 1121 5.17 20241210 0.73 N 000180 500 360 억 938465 N N 0 N 00 N
9 20241210 090104 57 100.00 KOSPI 신저가 N N N N N 1148 5 2 0.44 6433446 5739 5.60 1121 1148 1121 1485 801 1143 1121.00 1.35 0 90 1256 1199 1171 1114 1086 1185 1100 360 342 500 840 1 1 69751600 801 -3.35 0.14 12 0.01 -343.00 8433.00 2320 20240221 -50.52 1121 20241210 2.41 2320 -50.52 20240221 1121 2.41 20241210 2320 -50.52 20240221 1121 2.41 20241210 0.73 N 000180 500 360 억 938465 N N 0 N 00 N
10 20241209 160103 57 100.00 KOSPI 신저가 N N N N N 1143 -84 5 -6.85 121447731 102486 98.18 1225 1228 1143 1595 859 1227 1185.02 1.36 0 -12321 1253 1240 1230 1217 1207 1246 1223 360 368 500 900 1 1 69751600 797 -3.33 0.14 12 0.15 -343.00 8433.00 2320 20240221 -50.73 1143 20241209 0.00 2320 -50.73 20240221 1143 0.00 20241209 2320 -50.73 20240221 1143 0.00 20241209 0.77 N 000180 500 360 억 950832 N N 0 N 00 N
11 20241209 150103 57 100.00 KOSPI 신저가 N N N N N 1175 -52 5 -4.24 109589058 92281 88.40 1225 1228 1168 1595 859 1227 1187.56 1.36 0 -12071 1253 1240 1230 1217 1207 1246 1223 360 368 500 900 1 1 69751600 820 -3.43 0.14 12 0.13 -343.00 8433.00 2320 20240221 -49.35 1168 20241209 0.60 2320 -49.35 20240221 1168 0.60 20241209 2320 -49.35 20240221 1168 0.60 20241209 0.77 N 000180 500 360 억 950832 N N 0 N 00 N
12 20241209 140103 57 100.00 KOSPI 신저가 N N N N N 1184 -43 5 -3.50 71582653 59838 57.32 1225 1228 1181 1595 859 1227 1196.27 1.36 0 -12145 1253 1240 1230 1217 1207 1246 1223 360 368 500 900 1 1 69751600 826 -3.45 0.14 12 0.09 -343.00 8433.00 2320 20240221 -48.97 1181 20241209 0.25 2320 -48.97 20240221 1181 0.25 20241209 2320 -48.97 20240221 1181 0.25 20241209 0.77 N 000180 500 360 억 950832 N N 0 N 00 N