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
002700/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
20241210,160134,57,100.00,KOSPI,,,N,N,N,N, ,N,1359,52,2,3.98,405612413,302360,51.92,1307,1368,1307,1699,915,1307,1341.49,1.32,0,124679,1369,1337,1313,1281,1257,1326,1270,355,392,500,990,1,1,71047521,966,90.60,1.16,12,0.43,15.00,1174.00,1920,20240104,-29.22,1289,20241209,5.43,1920,-29.22,20240104,1289,5.43,20241209,1920,-29.22,20240104,1289,5.43,20241209,2.25,N,002700,500,355 억,,935995,N,N,3,N,00,N
20241210,150134,57,100.00,KOSPI,,,N,N,N,N, ,N,1365,58,2,4.44,388235585,289620,49.73,1307,1366,1307,1699,915,1307,1340.50,1.32,0,118168,1369,1337,1313,1281,1257,1326,1270,355,392,500,990,1,1,71047521,970,91.00,1.16,12,0.41,15.00,1174.00,1920,20240104,-28.91,1289,20241209,5.90,1920,-28.91,20240104,1289,5.90,20241209,1920,-28.91,20240104,1289,5.90,20241209,2.25,N,002700,500,355 억,,935995,N,N,0,N,00,N
20241210,140134,57,100.00,KOSPI,,,N,N,N,N, ,N,1347,40,2,3.06,334112963,249749,42.88,1307,1358,1307,1699,915,1307,1337.79,1.32,0,89155,1369,1337,1313,1281,1257,1326,1270,355,392,500,990,1,1,71047521,957,89.80,1.15,12,0.35,15.00,1174.00,1920,20240104,-29.84,1289,20241209,4.50,1920,-29.84,20240104,1289,4.50,20241209,1920,-29.84,20240104,1289,4.50,20241209,2.25,N,002700,500,355 억,,935995,N,N,0,N,00,N
20241210,130134,57,100.00,KOSPI,,,N,N,N,N, ,N,1348,41,2,3.14,298395542,223287,38.34,1307,1358,1307,1699,915,1307,1336.38,1.32,0,73240,1369,1337,1313,1281,1257,1326,1270,355,392,500,990,1,1,71047521,958,89.87,1.15,12,0.31,15.00,1174.00,1920,20240104,-29.79,1289,20241209,4.58,1920,-29.79,20240104,1289,4.58,20241209,1920,-29.79,20240104,1289,4.58,20241209,2.25,N,002700,500,355 억,,935995,N,N,0,N,00,N
20241210,120134,57,100.00,KOSPI,,,N,N,N,N, ,N,1351,44,2,3.37,229903198,172329,29.59,1307,1358,1307,1699,915,1307,1334.09,1.32,0,75398,1369,1337,1313,1281,1257,1326,1270,355,392,500,990,1,1,71047521,960,90.07,1.15,12,0.24,15.00,1174.00,1920,20240104,-29.64,1289,20241209,4.81,1920,-29.64,20240104,1289,4.81,20241209,1920,-29.64,20240104,1289,4.81,20241209,2.25,N,002700,500,355 억,,935995,N,N,0,N,00,N
20241210,110133,57,100.00,KOSPI,,,N,N,N,N, ,N,1358,51,2,3.90,191464686,143921,24.71,1307,1358,1307,1699,915,1307,1330.35,1.32,0,74460,1369,1337,1313,1281,1257,1326,1270,355,392,500,990,1,1,71047521,965,90.53,1.16,12,0.20,15.00,1174.00,1920,20240104,-29.27,1289,20241209,5.35,1920,-29.27,20240104,1289,5.35,20241209,1920,-29.27,20240104,1289,5.35,20241209,2.25,N,002700,500,355 억,,935995,N,N,0,N,00,N
20241210,100134,57,100.00,KOSPI,,,N,N,N,N, ,N,1335,28,2,2.14,126179127,95372,16.38,1307,1344,1307,1699,915,1307,1323.02,1.32,0,48283,1369,1337,1313,1281,1257,1326,1270,355,392,500,990,1,1,71047521,948,89.00,1.14,12,0.13,15.00,1174.00,1920,20240104,-30.47,1289,20241209,3.57,1920,-30.47,20240104,1289,3.57,20241209,1920,-30.47,20240104,1289,3.57,20241209,2.25,N,002700,500,355 억,,935995,N,N,0,N,00,N
20241210,090135,57,100.00,KOSPI,,,N,N,N,N, ,N,1315,8,2,0.61,6555660,5007,0.86,1307,1315,1307,1699,915,1307,1309.30,1.32,0,2075,1369,1337,1313,1281,1257,1326,1270,355,392,500,990,1,1,71047521,934,87.67,1.12,12,0.01,15.00,1174.00,1920,20240104,-31.51,1289,20241209,2.02,1920,-31.51,20240104,1289,2.02,20241209,1920,-31.51,20240104,1289,2.02,20241209,2.25,N,002700,500,355 억,,935995,N,N,0,N,00,N
20241209,160133,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1307,-45,5,-3.33,752037887,578481,115.37,1320,1345,1289,1757,947,1352,1300.02,1.39,0,-50171,1432,1391,1369,1328,1306,1381,1318,355,405,500,1020,1,1,71047521,929,87.13,1.11,12,0.81,15.00,1174.00,1920,20240104,-31.93,1289,20241209,1.40,1920,-31.93,20240104,1289,1.40,20241209,1920,-31.93,20240104,1289,1.40,20241209,2.33,N,002700,500,355 억,,989654,N,N,0,N,00,N
20241209,150133,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1296,-56,5,-4.14,694420151,534156,106.53,1320,1345,1289,1757,947,1352,1300.03,1.39,0,-44829,1432,1391,1369,1328,1306,1381,1318,355,405,500,1020,1,1,71047521,921,86.40,1.10,12,0.75,15.00,1174.00,1920,20240104,-32.50,1289,20241209,0.54,1920,-32.50,20240104,1289,0.54,20241209,1920,-32.50,20240104,1289,0.54,20241209,2.33,N,002700,500,355 억,,989654,N,N,0,N,00,N
20241209,140134,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1302,-50,5,-3.70,600306294,461728,92.09,1320,1345,1289,1757,947,1352,1300.13,1.39,0,-54258,1432,1391,1369,1328,1306,1381,1318,355,405,500,1020,1,1,71047521,925,86.80,1.11,12,0.65,15.00,1174.00,1920,20240104,-32.19,1289,20241209,1.01,1920,-32.19,20240104,1289,1.01,20241209,1920,-32.19,20240104,1289,1.01,20241209,2.33,N,002700,500,355 억,,989654,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 160134 57 100.00 KOSPI N N N N N 1359 52 2 3.98 405612413 302360 51.92 1307 1368 1307 1699 915 1307 1341.49 1.32 0 124679 1369 1337 1313 1281 1257 1326 1270 355 392 500 990 1 1 71047521 966 90.60 1.16 12 0.43 15.00 1174.00 1920 20240104 -29.22 1289 20241209 5.43 1920 -29.22 20240104 1289 5.43 20241209 1920 -29.22 20240104 1289 5.43 20241209 2.25 N 002700 500 355 억 935995 N N 3 N 00 N
3 20241210 150134 57 100.00 KOSPI N N N N N 1365 58 2 4.44 388235585 289620 49.73 1307 1366 1307 1699 915 1307 1340.50 1.32 0 118168 1369 1337 1313 1281 1257 1326 1270 355 392 500 990 1 1 71047521 970 91.00 1.16 12 0.41 15.00 1174.00 1920 20240104 -28.91 1289 20241209 5.90 1920 -28.91 20240104 1289 5.90 20241209 1920 -28.91 20240104 1289 5.90 20241209 2.25 N 002700 500 355 억 935995 N N 0 N 00 N
4 20241210 140134 57 100.00 KOSPI N N N N N 1347 40 2 3.06 334112963 249749 42.88 1307 1358 1307 1699 915 1307 1337.79 1.32 0 89155 1369 1337 1313 1281 1257 1326 1270 355 392 500 990 1 1 71047521 957 89.80 1.15 12 0.35 15.00 1174.00 1920 20240104 -29.84 1289 20241209 4.50 1920 -29.84 20240104 1289 4.50 20241209 1920 -29.84 20240104 1289 4.50 20241209 2.25 N 002700 500 355 억 935995 N N 0 N 00 N
5 20241210 130134 57 100.00 KOSPI N N N N N 1348 41 2 3.14 298395542 223287 38.34 1307 1358 1307 1699 915 1307 1336.38 1.32 0 73240 1369 1337 1313 1281 1257 1326 1270 355 392 500 990 1 1 71047521 958 89.87 1.15 12 0.31 15.00 1174.00 1920 20240104 -29.79 1289 20241209 4.58 1920 -29.79 20240104 1289 4.58 20241209 1920 -29.79 20240104 1289 4.58 20241209 2.25 N 002700 500 355 억 935995 N N 0 N 00 N
6 20241210 120134 57 100.00 KOSPI N N N N N 1351 44 2 3.37 229903198 172329 29.59 1307 1358 1307 1699 915 1307 1334.09 1.32 0 75398 1369 1337 1313 1281 1257 1326 1270 355 392 500 990 1 1 71047521 960 90.07 1.15 12 0.24 15.00 1174.00 1920 20240104 -29.64 1289 20241209 4.81 1920 -29.64 20240104 1289 4.81 20241209 1920 -29.64 20240104 1289 4.81 20241209 2.25 N 002700 500 355 억 935995 N N 0 N 00 N
7 20241210 110133 57 100.00 KOSPI N N N N N 1358 51 2 3.90 191464686 143921 24.71 1307 1358 1307 1699 915 1307 1330.35 1.32 0 74460 1369 1337 1313 1281 1257 1326 1270 355 392 500 990 1 1 71047521 965 90.53 1.16 12 0.20 15.00 1174.00 1920 20240104 -29.27 1289 20241209 5.35 1920 -29.27 20240104 1289 5.35 20241209 1920 -29.27 20240104 1289 5.35 20241209 2.25 N 002700 500 355 억 935995 N N 0 N 00 N
8 20241210 100134 57 100.00 KOSPI N N N N N 1335 28 2 2.14 126179127 95372 16.38 1307 1344 1307 1699 915 1307 1323.02 1.32 0 48283 1369 1337 1313 1281 1257 1326 1270 355 392 500 990 1 1 71047521 948 89.00 1.14 12 0.13 15.00 1174.00 1920 20240104 -30.47 1289 20241209 3.57 1920 -30.47 20240104 1289 3.57 20241209 1920 -30.47 20240104 1289 3.57 20241209 2.25 N 002700 500 355 억 935995 N N 0 N 00 N
9 20241210 090135 57 100.00 KOSPI N N N N N 1315 8 2 0.61 6555660 5007 0.86 1307 1315 1307 1699 915 1307 1309.30 1.32 0 2075 1369 1337 1313 1281 1257 1326 1270 355 392 500 990 1 1 71047521 934 87.67 1.12 12 0.01 15.00 1174.00 1920 20240104 -31.51 1289 20241209 2.02 1920 -31.51 20240104 1289 2.02 20241209 1920 -31.51 20240104 1289 2.02 20241209 2.25 N 002700 500 355 억 935995 N N 0 N 00 N
10 20241209 160133 57 100.00 KOSPI 신저가 N N N N N 1307 -45 5 -3.33 752037887 578481 115.37 1320 1345 1289 1757 947 1352 1300.02 1.39 0 -50171 1432 1391 1369 1328 1306 1381 1318 355 405 500 1020 1 1 71047521 929 87.13 1.11 12 0.81 15.00 1174.00 1920 20240104 -31.93 1289 20241209 1.40 1920 -31.93 20240104 1289 1.40 20241209 1920 -31.93 20240104 1289 1.40 20241209 2.33 N 002700 500 355 억 989654 N N 0 N 00 N
11 20241209 150133 57 100.00 KOSPI 신저가 N N N N N 1296 -56 5 -4.14 694420151 534156 106.53 1320 1345 1289 1757 947 1352 1300.03 1.39 0 -44829 1432 1391 1369 1328 1306 1381 1318 355 405 500 1020 1 1 71047521 921 86.40 1.10 12 0.75 15.00 1174.00 1920 20240104 -32.50 1289 20241209 0.54 1920 -32.50 20240104 1289 0.54 20241209 1920 -32.50 20240104 1289 0.54 20241209 2.33 N 002700 500 355 억 989654 N N 0 N 00 N
12 20241209 140134 57 100.00 KOSPI 신저가 N N N N N 1302 -50 5 -3.70 600306294 461728 92.09 1320 1345 1289 1757 947 1352 1300.13 1.39 0 -54258 1432 1391 1369 1328 1306 1381 1318 355 405 500 1020 1 1 71047521 925 86.80 1.11 12 0.65 15.00 1174.00 1920 20240104 -32.19 1289 20241209 1.01 1920 -32.19 20240104 1289 1.01 20241209 1920 -32.19 20240104 1289 1.01 20241209 2.33 N 002700 500 355 억 989654 N N 0 N 00 N