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
011090/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
20241210,160250,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,459,36,2,8.51,173756903,401601,285.34,421,459,421,549,297,423,432.66,0.39,0,32725,441,431,427,417,413,430,416,300,126,500,290,1,1,59991641,275,-1.40,0.70,12,0.67,-328.00,659.00,661,20240801,-30.56,421,20241210,9.03,661,-30.56,20240801,421,9.03,20241210,661,-30.56,20240801,421,9.03,20241210,0.00,N,011090,500,299 억,,231706,N,N,2,N,00,N
20241210,150249,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,434,11,2,2.60,145653661,338791,240.71,421,445,421,549,297,423,429.92,0.39,0,34179,441,431,427,417,413,430,416,300,126,500,290,1,1,59991641,260,-1.32,0.66,12,0.56,-328.00,659.00,661,20240801,-34.34,421,20241210,3.09,661,-34.34,20240801,421,3.09,20241210,661,-34.34,20240801,421,3.09,20241210,0.00,N,011090,500,299 억,,231706,N,N,0,N,00,N
20241210,140249,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,428,5,2,1.18,116193942,270267,192.03,421,445,421,549,297,423,429.92,0.39,0,35177,441,431,427,417,413,430,416,300,126,500,290,1,1,59991641,257,-1.30,0.65,12,0.45,-328.00,659.00,661,20240801,-35.25,421,20241210,1.66,661,-35.25,20240801,421,1.66,20241210,661,-35.25,20240801,421,1.66,20241210,0.00,N,011090,500,299 억,,231706,N,N,0,N,00,N
20241210,130248,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,430,7,2,1.65,88369538,204695,145.44,421,445,421,549,297,423,431.71,0.39,0,26265,441,431,427,417,413,430,416,300,126,500,290,1,1,59991641,258,-1.31,0.65,12,0.34,-328.00,659.00,661,20240801,-34.95,421,20241210,2.14,661,-34.95,20240801,421,2.14,20241210,661,-34.95,20240801,421,2.14,20241210,0.00,N,011090,500,299 억,,231706,N,N,0,N,00,N
20241210,120248,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,438,15,2,3.55,56806565,131178,93.20,421,445,421,549,297,423,433.05,0.39,0,11587,441,431,427,417,413,430,416,300,126,500,290,1,1,59991641,263,-1.34,0.66,12,0.22,-328.00,659.00,661,20240801,-33.74,421,20241210,4.04,661,-33.74,20240801,421,4.04,20241210,661,-33.74,20240801,421,4.04,20241210,0.00,N,011090,500,299 억,,231706,N,N,0,N,00,N
20241210,110248,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,433,10,2,2.36,50729911,117183,83.26,421,445,421,549,297,423,432.91,0.39,0,6805,441,431,427,417,413,430,416,300,126,500,290,1,1,59991641,260,-1.32,0.66,12,0.20,-328.00,659.00,661,20240801,-34.49,421,20241210,2.85,661,-34.49,20240801,421,2.85,20241210,661,-34.49,20240801,421,2.85,20241210,0.00,N,011090,500,299 억,,231706,N,N,0,N,00,N
20241210,100248,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,438,15,2,3.55,17959584,41375,29.40,421,445,421,549,297,423,434.07,0.39,0,-1317,441,431,427,417,413,430,416,300,126,500,290,1,1,59991641,263,-1.34,0.66,12,0.07,-328.00,659.00,661,20240801,-33.74,421,20241210,4.04,661,-33.74,20240801,421,4.04,20241210,661,-33.74,20240801,421,4.04,20241210,0.00,N,011090,500,299 억,,231706,N,N,0,N,00,N
20241210,090251,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,444,21,2,4.96,11636393,26857,19.08,421,445,421,549,297,423,433.27,0.39,0,551,441,431,427,417,413,430,416,300,126,500,290,1,1,59991641,266,-1.35,0.67,12,0.04,-328.00,659.00,661,20240801,-32.83,421,20241210,5.46,661,-32.83,20240801,421,5.46,20241210,661,-32.83,20240801,421,5.46,20241210,0.00,N,011090,500,299 억,,231706,N,N,0,N,00,N
20241209,160247,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,423,-16,5,-3.64,59821286,139626,64.44,437,437,423,570,308,439,428.44,0.39,0,-1316,463,450,438,425,413,445,420,300,131,500,300,1,1,59991641,254,-1.29,0.64,12,0.23,-328.00,659.00,661,20240801,-36.01,423,20241209,0.00,661,-36.01,20240801,423,0.00,20241209,661,-36.01,20240801,423,0.00,20241209,0.00,N,011090,500,299 억,,232761,N,N,0,N,00,N
20241209,150249,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,427,-12,5,-2.73,49108524,114451,52.82,437,437,423,570,308,439,429.08,0.39,0,-1831,463,450,438,425,413,445,420,300,131,500,300,1,1,59991641,256,-1.30,0.65,12,0.19,-328.00,659.00,661,20240801,-35.40,423,20241209,0.95,661,-35.40,20240801,423,0.95,20241209,661,-35.40,20240801,423,0.95,20241209,0.00,N,011090,500,299 억,,232761,N,N,0,N,00,N
20241209,140249,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,427,-12,5,-2.73,48472995,112963,52.13,437,437,423,570,308,439,429.11,0.39,0,-2702,463,450,438,425,413,445,420,300,131,500,300,1,1,59991641,256,-1.30,0.65,12,0.19,-328.00,659.00,661,20240801,-35.40,423,20241209,0.95,661,-35.40,20240801,423,0.95,20241209,661,-35.40,20240801,423,0.95,20241209,0.00,N,011090,500,299 억,,232761,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 160250 57 100.00 KOSPI 신저가 N N N N N 459 36 2 8.51 173756903 401601 285.34 421 459 421 549 297 423 432.66 0.39 0 32725 441 431 427 417 413 430 416 300 126 500 290 1 1 59991641 275 -1.40 0.70 12 0.67 -328.00 659.00 661 20240801 -30.56 421 20241210 9.03 661 -30.56 20240801 421 9.03 20241210 661 -30.56 20240801 421 9.03 20241210 0.00 N 011090 500 299 억 231706 N N 2 N 00 N
3 20241210 150249 57 100.00 KOSPI 신저가 N N N N N 434 11 2 2.60 145653661 338791 240.71 421 445 421 549 297 423 429.92 0.39 0 34179 441 431 427 417 413 430 416 300 126 500 290 1 1 59991641 260 -1.32 0.66 12 0.56 -328.00 659.00 661 20240801 -34.34 421 20241210 3.09 661 -34.34 20240801 421 3.09 20241210 661 -34.34 20240801 421 3.09 20241210 0.00 N 011090 500 299 억 231706 N N 0 N 00 N
4 20241210 140249 57 100.00 KOSPI 신저가 N N N N N 428 5 2 1.18 116193942 270267 192.03 421 445 421 549 297 423 429.92 0.39 0 35177 441 431 427 417 413 430 416 300 126 500 290 1 1 59991641 257 -1.30 0.65 12 0.45 -328.00 659.00 661 20240801 -35.25 421 20241210 1.66 661 -35.25 20240801 421 1.66 20241210 661 -35.25 20240801 421 1.66 20241210 0.00 N 011090 500 299 억 231706 N N 0 N 00 N
5 20241210 130248 57 100.00 KOSPI 신저가 N N N N N 430 7 2 1.65 88369538 204695 145.44 421 445 421 549 297 423 431.71 0.39 0 26265 441 431 427 417 413 430 416 300 126 500 290 1 1 59991641 258 -1.31 0.65 12 0.34 -328.00 659.00 661 20240801 -34.95 421 20241210 2.14 661 -34.95 20240801 421 2.14 20241210 661 -34.95 20240801 421 2.14 20241210 0.00 N 011090 500 299 억 231706 N N 0 N 00 N
6 20241210 120248 57 100.00 KOSPI 신저가 N N N N N 438 15 2 3.55 56806565 131178 93.20 421 445 421 549 297 423 433.05 0.39 0 11587 441 431 427 417 413 430 416 300 126 500 290 1 1 59991641 263 -1.34 0.66 12 0.22 -328.00 659.00 661 20240801 -33.74 421 20241210 4.04 661 -33.74 20240801 421 4.04 20241210 661 -33.74 20240801 421 4.04 20241210 0.00 N 011090 500 299 억 231706 N N 0 N 00 N
7 20241210 110248 57 100.00 KOSPI 신저가 N N N N N 433 10 2 2.36 50729911 117183 83.26 421 445 421 549 297 423 432.91 0.39 0 6805 441 431 427 417 413 430 416 300 126 500 290 1 1 59991641 260 -1.32 0.66 12 0.20 -328.00 659.00 661 20240801 -34.49 421 20241210 2.85 661 -34.49 20240801 421 2.85 20241210 661 -34.49 20240801 421 2.85 20241210 0.00 N 011090 500 299 억 231706 N N 0 N 00 N
8 20241210 100248 57 100.00 KOSPI 신저가 N N N N N 438 15 2 3.55 17959584 41375 29.40 421 445 421 549 297 423 434.07 0.39 0 -1317 441 431 427 417 413 430 416 300 126 500 290 1 1 59991641 263 -1.34 0.66 12 0.07 -328.00 659.00 661 20240801 -33.74 421 20241210 4.04 661 -33.74 20240801 421 4.04 20241210 661 -33.74 20240801 421 4.04 20241210 0.00 N 011090 500 299 억 231706 N N 0 N 00 N
9 20241210 090251 57 100.00 KOSPI 신저가 N N N N N 444 21 2 4.96 11636393 26857 19.08 421 445 421 549 297 423 433.27 0.39 0 551 441 431 427 417 413 430 416 300 126 500 290 1 1 59991641 266 -1.35 0.67 12 0.04 -328.00 659.00 661 20240801 -32.83 421 20241210 5.46 661 -32.83 20240801 421 5.46 20241210 661 -32.83 20240801 421 5.46 20241210 0.00 N 011090 500 299 억 231706 N N 0 N 00 N
10 20241209 160247 57 100.00 KOSPI 신저가 N N N N N 423 -16 5 -3.64 59821286 139626 64.44 437 437 423 570 308 439 428.44 0.39 0 -1316 463 450 438 425 413 445 420 300 131 500 300 1 1 59991641 254 -1.29 0.64 12 0.23 -328.00 659.00 661 20240801 -36.01 423 20241209 0.00 661 -36.01 20240801 423 0.00 20241209 661 -36.01 20240801 423 0.00 20241209 0.00 N 011090 500 299 억 232761 N N 0 N 00 N
11 20241209 150249 57 100.00 KOSPI 신저가 N N N N N 427 -12 5 -2.73 49108524 114451 52.82 437 437 423 570 308 439 429.08 0.39 0 -1831 463 450 438 425 413 445 420 300 131 500 300 1 1 59991641 256 -1.30 0.65 12 0.19 -328.00 659.00 661 20240801 -35.40 423 20241209 0.95 661 -35.40 20240801 423 0.95 20241209 661 -35.40 20240801 423 0.95 20241209 0.00 N 011090 500 299 억 232761 N N 0 N 00 N
12 20241209 140249 57 100.00 KOSPI 신저가 N N N N N 427 -12 5 -2.73 48472995 112963 52.13 437 437 423 570 308 439 429.11 0.39 0 -2702 463 450 438 425 413 445 420 300 131 500 300 1 1 59991641 256 -1.30 0.65 12 0.19 -328.00 659.00 661 20240801 -35.40 423 20241209 0.95 661 -35.40 20240801 423 0.95 20241209 661 -35.40 20240801 423 0.95 20241209 0.00 N 011090 500 299 억 232761 N N 0 N 00 N