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
012170/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
20241210,160256,57,100.00,KOSPI,,,N,N,N,N, ,N,378,32,2,9.25,325551772,872848,80.99,346,382,345,449,243,346,372.97,0.04,0,333967,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,391,-1.35,1.48,12,0.84,-280.00,255.00,2390,20240226,-84.18,343,20241209,10.20,2390,-84.18,20240226,343,10.20,20241209,2390,-84.18,20240226,343,10.20,20241209,0.19,N,012170,500,517 억,,39824,N,N,4,N,00,N
20241210,150256,57,100.00,KOSPI,,,N,N,N,N, ,N,377,31,2,8.96,302951039,813020,75.44,346,382,345,449,243,346,372.62,0.04,0,312764,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,390,-1.35,1.48,12,0.78,-280.00,255.00,2390,20240226,-84.23,343,20241209,9.91,2390,-84.23,20240226,343,9.91,20241209,2390,-84.23,20240226,343,9.91,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
20241210,140256,57,100.00,KOSPI,,,N,N,N,N, ,N,379,33,2,9.54,283450221,761343,70.64,346,382,345,449,243,346,372.30,0.04,0,302870,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,393,-1.35,1.49,12,0.74,-280.00,255.00,2390,20240226,-84.14,343,20241209,10.50,2390,-84.14,20240226,343,10.50,20241209,2390,-84.14,20240226,343,10.50,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
20241210,130254,57,100.00,KOSPI,,,N,N,N,N, ,N,376,30,2,8.67,239378967,645070,59.85,346,382,345,449,243,346,371.09,0.04,0,221433,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,389,-1.34,1.47,12,0.62,-280.00,255.00,2390,20240226,-84.27,343,20241209,9.62,2390,-84.27,20240226,343,9.62,20241209,2390,-84.27,20240226,343,9.62,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
20241210,120255,57,100.00,KOSPI,,,N,N,N,N, ,N,372,26,2,7.51,201729374,544618,50.53,346,382,345,449,243,346,370.41,0.04,0,187877,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,385,-1.33,1.46,12,0.53,-280.00,255.00,2390,20240226,-84.44,343,20241209,8.45,2390,-84.44,20240226,343,8.45,20241209,2390,-84.44,20240226,343,8.45,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
20241210,110255,57,100.00,KOSPI,,,N,N,N,N, ,N,368,22,2,6.36,172447379,466029,43.24,346,382,345,449,243,346,370.04,0.04,0,136194,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,381,-1.31,1.44,12,0.45,-280.00,255.00,2390,20240226,-84.60,343,20241209,7.29,2390,-84.60,20240226,343,7.29,20241209,2390,-84.60,20240226,343,7.29,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
20241210,100255,57,100.00,KOSPI,,,N,N,N,N, ,N,363,17,2,4.91,146452137,395791,36.72,346,382,345,449,243,346,370.02,0.04,0,101641,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,376,-1.30,1.42,12,0.38,-280.00,255.00,2390,20240226,-84.81,343,20241209,5.83,2390,-84.81,20240226,343,5.83,20241209,2390,-84.81,20240226,343,5.83,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
20241210,090257,57,100.00,KOSPI,,,N,N,N,N, ,N,352,6,2,1.73,4738107,13573,1.26,346,356,345,449,243,346,349.08,0.04,0,2137,381,363,353,335,325,358,330,518,103,500,210,1,1,103569488,365,-1.26,1.38,12,0.01,-280.00,255.00,2390,20240226,-85.27,343,20241209,2.62,2390,-85.27,20240226,343,2.62,20241209,2390,-85.27,20240226,343,2.62,20241209,0.19,N,012170,500,517 억,,39824,N,N,0,N,00,N
20241209,160253,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,346,-25,5,-6.74,379809363,1076378,118.61,371,371,343,482,260,371,352.86,0.00,0,174075,397,384,365,352,333,374,342,518,111,500,230,1,1,103569488,358,-1.24,1.36,12,1.04,-280.00,255.00,2390,20240226,-85.52,343,20241209,0.87,2390,-85.52,20240226,343,0.87,20241209,2390,-85.52,20240226,343,0.87,20241209,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20241209,150256,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,350,-21,5,-5.66,339850610,962291,106.04,371,371,343,482,260,371,353.17,0.00,0,146144,397,384,365,352,333,374,342,518,111,500,230,1,1,103569488,362,-1.25,1.37,12,0.93,-280.00,255.00,2390,20240226,-85.36,343,20241209,2.04,2390,-85.36,20240226,343,2.04,20241209,2390,-85.36,20240226,343,2.04,20241209,0.20,N,012170,500,517 억,,0,N,N,0,N,00,N
20241209,140256,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,352,-19,5,-5.12,318290403,900797,99.26,371,371,343,482,260,371,353.34,0.00,0,139886,397,384,365,352,333,374,342,518,111,500,230,1,1,103569488,365,-1.26,1.38,12,0.87,-280.00,255.00,2390,20240226,-85.27,343,20241209,2.62,2390,-85.27,20240226,343,2.62,20241209,2390,-85.27,20240226,343,2.62,20241209,0.20,N,012170,500,517 억,,0,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 160256 57 100.00 KOSPI N N N N N 378 32 2 9.25 325551772 872848 80.99 346 382 345 449 243 346 372.97 0.04 0 333967 381 363 353 335 325 358 330 518 103 500 210 1 1 103569488 391 -1.35 1.48 12 0.84 -280.00 255.00 2390 20240226 -84.18 343 20241209 10.20 2390 -84.18 20240226 343 10.20 20241209 2390 -84.18 20240226 343 10.20 20241209 0.19 N 012170 500 517 억 39824 N N 4 N 00 N
3 20241210 150256 57 100.00 KOSPI N N N N N 377 31 2 8.96 302951039 813020 75.44 346 382 345 449 243 346 372.62 0.04 0 312764 381 363 353 335 325 358 330 518 103 500 210 1 1 103569488 390 -1.35 1.48 12 0.78 -280.00 255.00 2390 20240226 -84.23 343 20241209 9.91 2390 -84.23 20240226 343 9.91 20241209 2390 -84.23 20240226 343 9.91 20241209 0.19 N 012170 500 517 억 39824 N N 0 N 00 N
4 20241210 140256 57 100.00 KOSPI N N N N N 379 33 2 9.54 283450221 761343 70.64 346 382 345 449 243 346 372.30 0.04 0 302870 381 363 353 335 325 358 330 518 103 500 210 1 1 103569488 393 -1.35 1.49 12 0.74 -280.00 255.00 2390 20240226 -84.14 343 20241209 10.50 2390 -84.14 20240226 343 10.50 20241209 2390 -84.14 20240226 343 10.50 20241209 0.19 N 012170 500 517 억 39824 N N 0 N 00 N
5 20241210 130254 57 100.00 KOSPI N N N N N 376 30 2 8.67 239378967 645070 59.85 346 382 345 449 243 346 371.09 0.04 0 221433 381 363 353 335 325 358 330 518 103 500 210 1 1 103569488 389 -1.34 1.47 12 0.62 -280.00 255.00 2390 20240226 -84.27 343 20241209 9.62 2390 -84.27 20240226 343 9.62 20241209 2390 -84.27 20240226 343 9.62 20241209 0.19 N 012170 500 517 억 39824 N N 0 N 00 N
6 20241210 120255 57 100.00 KOSPI N N N N N 372 26 2 7.51 201729374 544618 50.53 346 382 345 449 243 346 370.41 0.04 0 187877 381 363 353 335 325 358 330 518 103 500 210 1 1 103569488 385 -1.33 1.46 12 0.53 -280.00 255.00 2390 20240226 -84.44 343 20241209 8.45 2390 -84.44 20240226 343 8.45 20241209 2390 -84.44 20240226 343 8.45 20241209 0.19 N 012170 500 517 억 39824 N N 0 N 00 N
7 20241210 110255 57 100.00 KOSPI N N N N N 368 22 2 6.36 172447379 466029 43.24 346 382 345 449 243 346 370.04 0.04 0 136194 381 363 353 335 325 358 330 518 103 500 210 1 1 103569488 381 -1.31 1.44 12 0.45 -280.00 255.00 2390 20240226 -84.60 343 20241209 7.29 2390 -84.60 20240226 343 7.29 20241209 2390 -84.60 20240226 343 7.29 20241209 0.19 N 012170 500 517 억 39824 N N 0 N 00 N
8 20241210 100255 57 100.00 KOSPI N N N N N 363 17 2 4.91 146452137 395791 36.72 346 382 345 449 243 346 370.02 0.04 0 101641 381 363 353 335 325 358 330 518 103 500 210 1 1 103569488 376 -1.30 1.42 12 0.38 -280.00 255.00 2390 20240226 -84.81 343 20241209 5.83 2390 -84.81 20240226 343 5.83 20241209 2390 -84.81 20240226 343 5.83 20241209 0.19 N 012170 500 517 억 39824 N N 0 N 00 N
9 20241210 090257 57 100.00 KOSPI N N N N N 352 6 2 1.73 4738107 13573 1.26 346 356 345 449 243 346 349.08 0.04 0 2137 381 363 353 335 325 358 330 518 103 500 210 1 1 103569488 365 -1.26 1.38 12 0.01 -280.00 255.00 2390 20240226 -85.27 343 20241209 2.62 2390 -85.27 20240226 343 2.62 20241209 2390 -85.27 20240226 343 2.62 20241209 0.19 N 012170 500 517 억 39824 N N 0 N 00 N
10 20241209 160253 57 100.00 KOSPI 신저가 N N N N N 346 -25 5 -6.74 379809363 1076378 118.61 371 371 343 482 260 371 352.86 0.00 0 174075 397 384 365 352 333 374 342 518 111 500 230 1 1 103569488 358 -1.24 1.36 12 1.04 -280.00 255.00 2390 20240226 -85.52 343 20241209 0.87 2390 -85.52 20240226 343 0.87 20241209 2390 -85.52 20240226 343 0.87 20241209 0.20 N 012170 500 517 억 0 N N 0 N 00 N
11 20241209 150256 57 100.00 KOSPI 신저가 N N N N N 350 -21 5 -5.66 339850610 962291 106.04 371 371 343 482 260 371 353.17 0.00 0 146144 397 384 365 352 333 374 342 518 111 500 230 1 1 103569488 362 -1.25 1.37 12 0.93 -280.00 255.00 2390 20240226 -85.36 343 20241209 2.04 2390 -85.36 20240226 343 2.04 20241209 2390 -85.36 20240226 343 2.04 20241209 0.20 N 012170 500 517 억 0 N N 0 N 00 N
12 20241209 140256 57 100.00 KOSPI 신저가 N N N N N 352 -19 5 -5.12 318290403 900797 99.26 371 371 343 482 260 371 353.34 0.00 0 139886 397 384 365 352 333 374 342 518 111 500 230 1 1 103569488 365 -1.26 1.38 12 0.87 -280.00 255.00 2390 20240226 -85.27 343 20241209 2.62 2390 -85.27 20240226 343 2.62 20241209 2390 -85.27 20240226 343 2.62 20241209 0.20 N 012170 500 517 억 0 N N 0 N 00 N