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
001230/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
20241210,160117,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7390,180,2,2.50,192933380,26309,58.56,7080,7420,7080,9370,5050,7210,7333.14,10.36,0,7246,7403,7306,7213,7116,7023,7260,7070,2711,2160,5000,5330,10,1,31800483,2350,1.71,0.14,12,0.08,4328.00,51560.00,11350,20240205,-34.89,7080,20241210,4.38,11350,-34.89,20240205,7080,4.38,20241210,11350,-34.89,20240205,7080,4.38,20241210,0.68,N,001230,5000,2710 억,,3293408,N,N,1,N,00,N
20241210,150116,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7390,180,2,2.50,178686560,24379,54.27,7080,7420,7080,9370,5050,7210,7329.53,10.36,0,7558,7403,7306,7213,7116,7023,7260,7070,2711,2160,5000,5330,10,1,31800483,2350,1.71,0.14,12,0.08,4328.00,51560.00,11350,20240205,-34.89,7080,20241210,4.38,11350,-34.89,20240205,7080,4.38,20241210,11350,-34.89,20240205,7080,4.38,20241210,0.68,N,001230,5000,2710 억,,3293408,N,N,0,N,00,N
20241210,140116,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7390,180,2,2.50,174900160,23866,53.13,7080,7420,7080,9370,5050,7210,7328.42,10.36,0,7562,7403,7306,7213,7116,7023,7260,7070,2711,2160,5000,5330,10,1,31800483,2350,1.71,0.14,12,0.08,4328.00,51560.00,11350,20240205,-34.89,7080,20241210,4.38,11350,-34.89,20240205,7080,4.38,20241210,11350,-34.89,20240205,7080,4.38,20241210,0.68,N,001230,5000,2710 억,,3293408,N,N,0,N,00,N
20241210,130116,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7360,150,2,2.08,159245350,21742,48.40,7080,7420,7080,9370,5050,7210,7324.32,10.36,0,7270,7403,7306,7213,7116,7023,7260,7070,2711,2160,5000,5330,10,1,31800483,2341,1.70,0.14,12,0.07,4328.00,51560.00,11350,20240205,-35.15,7080,20241210,3.95,11350,-35.15,20240205,7080,3.95,20241210,11350,-35.15,20240205,7080,3.95,20241210,0.68,N,001230,5000,2710 억,,3293408,N,N,0,N,00,N
20241210,120116,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7370,160,2,2.22,143199100,19562,43.55,7080,7420,7080,9370,5050,7210,7320.27,10.36,0,7542,7403,7306,7213,7116,7023,7260,7070,2711,2160,5000,5330,10,1,31800483,2344,1.70,0.14,12,0.06,4328.00,51560.00,11350,20240205,-35.07,7080,20241210,4.10,11350,-35.07,20240205,7080,4.10,20241210,11350,-35.07,20240205,7080,4.10,20241210,0.68,N,001230,5000,2710 억,,3293408,N,N,0,N,00,N
20241210,110116,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7380,170,2,2.36,80136070,10982,24.45,7080,7420,7080,9370,5050,7210,7297.04,10.36,0,3828,7403,7306,7213,7116,7023,7260,7070,2711,2160,5000,5330,10,1,31800483,2347,1.71,0.14,12,0.03,4328.00,51560.00,11350,20240205,-34.98,7080,20241210,4.24,11350,-34.98,20240205,7080,4.24,20241210,11350,-34.98,20240205,7080,4.24,20241210,0.68,N,001230,5000,2710 억,,3293408,N,N,0,N,00,N
20241210,100116,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7340,130,2,1.80,46667120,6442,14.34,7080,7340,7080,9370,5050,7210,7244.20,10.36,0,2910,7403,7306,7213,7116,7023,7260,7070,2711,2160,5000,5330,10,1,31800483,2334,1.70,0.14,12,0.02,4328.00,51560.00,11350,20240205,-35.33,7080,20241210,3.67,11350,-35.33,20240205,7080,3.67,20241210,11350,-35.33,20240205,7080,3.67,20241210,0.68,N,001230,5000,2710 억,,3293408,N,N,0,N,00,N
20241210,090117,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7210,0,3,0.00,13458400,1896,4.22,7080,7250,7080,9370,5050,7210,7098.31,10.36,0,-12,7403,7306,7213,7116,7023,7260,7070,2711,2160,5000,5330,10,1,31800483,2293,1.67,0.14,12,0.01,4328.00,51560.00,11350,20240205,-36.48,7080,20241210,1.84,11350,-36.48,20240205,7080,1.84,20241210,11350,-36.48,20240205,7080,1.84,20241210,0.68,N,001230,5000,2710 억,,3293408,N,N,0,N,00,N
20241209,160115,55,60.00,KOSPI,,,N,N,N,Y,60,N,7210,-200,5,-2.70,324390030,44864,124.93,7310,7310,7120,9630,5190,7410,7230.53,10.37,0,-4163,7603,7506,7313,7216,7023,7555,7265,2711,2220,5000,5480,10,1,31800483,2293,1.67,0.14,12,0.14,4328.00,51560.00,11350,20240205,-36.48,7080,20241115,1.84,11350,-36.48,20240205,7080,1.84,20241115,11350,-36.48,20240205,7080,1.84,20241115,0.68,N,001230,5000,2710 억,,3298154,N,N,0,N,00,N
20241209,150116,55,60.00,KOSPI,,,N,N,N,Y,60,N,7210,-200,5,-2.70,280745160,38795,108.03,7310,7310,7120,9630,5190,7410,7236.63,10.37,0,-1945,7603,7506,7313,7216,7023,7555,7265,2711,2220,5000,5480,10,1,31800483,2293,1.67,0.14,12,0.12,4328.00,51560.00,11350,20240205,-36.48,7080,20241115,1.84,11350,-36.48,20240205,7080,1.84,20241115,11350,-36.48,20240205,7080,1.84,20241115,0.68,N,001230,5000,2710 억,,3298154,N,N,0,N,00,N
20241209,140116,55,60.00,KOSPI,,,N,N,N,Y,60,N,7240,-170,5,-2.29,233235790,32220,89.72,7310,7310,7120,9630,5190,7410,7238.85,10.37,0,407,7603,7506,7313,7216,7023,7555,7265,2711,2220,5000,5480,10,1,31800483,2302,1.67,0.14,12,0.10,4328.00,51560.00,11350,20240205,-36.21,7080,20241115,2.26,11350,-36.21,20240205,7080,2.26,20241115,11350,-36.21,20240205,7080,2.26,20241115,0.68,N,001230,5000,2710 억,,3298154,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 160117 55 60.00 KOSPI 신저가 N N N Y 60 N 7390 180 2 2.50 192933380 26309 58.56 7080 7420 7080 9370 5050 7210 7333.14 10.36 0 7246 7403 7306 7213 7116 7023 7260 7070 2711 2160 5000 5330 10 1 31800483 2350 1.71 0.14 12 0.08 4328.00 51560.00 11350 20240205 -34.89 7080 20241210 4.38 11350 -34.89 20240205 7080 4.38 20241210 11350 -34.89 20240205 7080 4.38 20241210 0.68 N 001230 5000 2710 억 3293408 N N 1 N 00 N
3 20241210 150116 55 60.00 KOSPI 신저가 N N N Y 60 N 7390 180 2 2.50 178686560 24379 54.27 7080 7420 7080 9370 5050 7210 7329.53 10.36 0 7558 7403 7306 7213 7116 7023 7260 7070 2711 2160 5000 5330 10 1 31800483 2350 1.71 0.14 12 0.08 4328.00 51560.00 11350 20240205 -34.89 7080 20241210 4.38 11350 -34.89 20240205 7080 4.38 20241210 11350 -34.89 20240205 7080 4.38 20241210 0.68 N 001230 5000 2710 억 3293408 N N 0 N 00 N
4 20241210 140116 55 60.00 KOSPI 신저가 N N N Y 60 N 7390 180 2 2.50 174900160 23866 53.13 7080 7420 7080 9370 5050 7210 7328.42 10.36 0 7562 7403 7306 7213 7116 7023 7260 7070 2711 2160 5000 5330 10 1 31800483 2350 1.71 0.14 12 0.08 4328.00 51560.00 11350 20240205 -34.89 7080 20241210 4.38 11350 -34.89 20240205 7080 4.38 20241210 11350 -34.89 20240205 7080 4.38 20241210 0.68 N 001230 5000 2710 억 3293408 N N 0 N 00 N
5 20241210 130116 55 60.00 KOSPI 신저가 N N N Y 60 N 7360 150 2 2.08 159245350 21742 48.40 7080 7420 7080 9370 5050 7210 7324.32 10.36 0 7270 7403 7306 7213 7116 7023 7260 7070 2711 2160 5000 5330 10 1 31800483 2341 1.70 0.14 12 0.07 4328.00 51560.00 11350 20240205 -35.15 7080 20241210 3.95 11350 -35.15 20240205 7080 3.95 20241210 11350 -35.15 20240205 7080 3.95 20241210 0.68 N 001230 5000 2710 억 3293408 N N 0 N 00 N
6 20241210 120116 55 60.00 KOSPI 신저가 N N N Y 60 N 7370 160 2 2.22 143199100 19562 43.55 7080 7420 7080 9370 5050 7210 7320.27 10.36 0 7542 7403 7306 7213 7116 7023 7260 7070 2711 2160 5000 5330 10 1 31800483 2344 1.70 0.14 12 0.06 4328.00 51560.00 11350 20240205 -35.07 7080 20241210 4.10 11350 -35.07 20240205 7080 4.10 20241210 11350 -35.07 20240205 7080 4.10 20241210 0.68 N 001230 5000 2710 억 3293408 N N 0 N 00 N
7 20241210 110116 55 60.00 KOSPI 신저가 N N N Y 60 N 7380 170 2 2.36 80136070 10982 24.45 7080 7420 7080 9370 5050 7210 7297.04 10.36 0 3828 7403 7306 7213 7116 7023 7260 7070 2711 2160 5000 5330 10 1 31800483 2347 1.71 0.14 12 0.03 4328.00 51560.00 11350 20240205 -34.98 7080 20241210 4.24 11350 -34.98 20240205 7080 4.24 20241210 11350 -34.98 20240205 7080 4.24 20241210 0.68 N 001230 5000 2710 억 3293408 N N 0 N 00 N
8 20241210 100116 55 60.00 KOSPI 신저가 N N N Y 60 N 7340 130 2 1.80 46667120 6442 14.34 7080 7340 7080 9370 5050 7210 7244.20 10.36 0 2910 7403 7306 7213 7116 7023 7260 7070 2711 2160 5000 5330 10 1 31800483 2334 1.70 0.14 12 0.02 4328.00 51560.00 11350 20240205 -35.33 7080 20241210 3.67 11350 -35.33 20240205 7080 3.67 20241210 11350 -35.33 20240205 7080 3.67 20241210 0.68 N 001230 5000 2710 억 3293408 N N 0 N 00 N
9 20241210 090117 55 60.00 KOSPI 신저가 N N N Y 60 N 7210 0 3 0.00 13458400 1896 4.22 7080 7250 7080 9370 5050 7210 7098.31 10.36 0 -12 7403 7306 7213 7116 7023 7260 7070 2711 2160 5000 5330 10 1 31800483 2293 1.67 0.14 12 0.01 4328.00 51560.00 11350 20240205 -36.48 7080 20241210 1.84 11350 -36.48 20240205 7080 1.84 20241210 11350 -36.48 20240205 7080 1.84 20241210 0.68 N 001230 5000 2710 억 3293408 N N 0 N 00 N
10 20241209 160115 55 60.00 KOSPI N N N Y 60 N 7210 -200 5 -2.70 324390030 44864 124.93 7310 7310 7120 9630 5190 7410 7230.53 10.37 0 -4163 7603 7506 7313 7216 7023 7555 7265 2711 2220 5000 5480 10 1 31800483 2293 1.67 0.14 12 0.14 4328.00 51560.00 11350 20240205 -36.48 7080 20241115 1.84 11350 -36.48 20240205 7080 1.84 20241115 11350 -36.48 20240205 7080 1.84 20241115 0.68 N 001230 5000 2710 억 3298154 N N 0 N 00 N
11 20241209 150116 55 60.00 KOSPI N N N Y 60 N 7210 -200 5 -2.70 280745160 38795 108.03 7310 7310 7120 9630 5190 7410 7236.63 10.37 0 -1945 7603 7506 7313 7216 7023 7555 7265 2711 2220 5000 5480 10 1 31800483 2293 1.67 0.14 12 0.12 4328.00 51560.00 11350 20240205 -36.48 7080 20241115 1.84 11350 -36.48 20240205 7080 1.84 20241115 11350 -36.48 20240205 7080 1.84 20241115 0.68 N 001230 5000 2710 억 3298154 N N 0 N 00 N
12 20241209 140116 55 60.00 KOSPI N N N Y 60 N 7240 -170 5 -2.29 233235790 32220 89.72 7310 7310 7120 9630 5190 7410 7238.85 10.37 0 407 7603 7506 7313 7216 7023 7555 7265 2711 2220 5000 5480 10 1 31800483 2302 1.67 0.14 12 0.10 4328.00 51560.00 11350 20240205 -36.21 7080 20241115 2.26 11350 -36.21 20240205 7080 2.26 20241115 11350 -36.21 20240205 7080 2.26 20241115 0.68 N 001230 5000 2710 억 3298154 N N 0 N 00 N