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
012630/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
20241210,160300,55,60.00,KOSPI,,,N,N,N,Y,60,N,11270,30,2,0.27,1562355830,137500,64.60,11240,11550,11170,14610,7870,11240,11362.59,18.24,0,-27347,11720,11480,11290,11050,10860,11600,11170,2987,3370,5000,8310,10,1,59741721,6733,5.96,0.25,12,0.23,1892.00,45574.00,12300,20241128,-8.37,6340,20240117,77.76,12300,-8.37,20241128,6340,77.76,20240117,12300,-8.37,20241128,6340,77.76,20240117,0.45,N,012630,5000,2987 억,,10898011,N,N,43,N,00,N
20241210,150259,55,60.00,KOSPI,,,N,N,N,Y,60,N,11220,-20,5,-0.18,1496430800,131637,61.85,11240,11550,11170,14610,7870,11240,11367.86,18.24,0,-23045,11720,11480,11290,11050,10860,11600,11170,2987,3370,5000,8310,10,1,59741721,6703,5.93,0.25,12,0.22,1892.00,45574.00,12300,20241128,-8.78,6340,20240117,76.97,12300,-8.78,20241128,6340,76.97,20240117,12300,-8.78,20241128,6340,76.97,20240117,0.45,N,012630,5000,2987 억,,10898011,N,N,54,N,00,N
20241210,140259,55,60.00,KOSPI,,,N,N,N,Y,60,N,11230,-10,5,-0.09,1251139890,109745,51.56,11240,11550,11230,14610,7870,11240,11400.43,18.24,0,-12627,11720,11480,11290,11050,10860,11600,11170,2987,3370,5000,8310,10,1,59741721,6709,5.94,0.25,12,0.18,1892.00,45574.00,12300,20241128,-8.70,6340,20240117,77.13,12300,-8.70,20241128,6340,77.13,20240117,12300,-8.70,20241128,6340,77.13,20240117,0.45,N,012630,5000,2987 억,,10898011,N,N,54,N,00,N
20241210,130258,55,60.00,KOSPI,,,N,N,N,Y,60,N,11300,60,2,0.53,1025618950,89791,42.19,11240,11550,11240,14610,7870,11240,11422.29,18.24,0,-10872,11720,11480,11290,11050,10860,11600,11170,2987,3370,5000,8310,10,1,59741721,6751,5.97,0.25,12,0.15,1892.00,45574.00,12300,20241128,-8.13,6340,20240117,78.23,12300,-8.13,20241128,6340,78.23,20240117,12300,-8.13,20241128,6340,78.23,20240117,0.45,N,012630,5000,2987 억,,10898011,N,N,54,N,00,N
20241210,120258,55,60.00,KOSPI,,,N,N,N,Y,60,N,11370,130,2,1.16,908774110,79480,37.34,11240,11550,11240,14610,7870,11240,11434.00,18.24,0,-5326,11720,11480,11290,11050,10860,11600,11170,2987,3370,5000,8310,10,1,59741721,6793,6.01,0.25,12,0.13,1892.00,45574.00,12300,20241128,-7.56,6340,20240117,79.34,12300,-7.56,20241128,6340,79.34,20240117,12300,-7.56,20241128,6340,79.34,20240117,0.45,N,012630,5000,2987 억,,10898011,N,N,54,N,00,N
20241210,110258,55,60.00,KOSPI,,,N,N,N,Y,60,N,11460,220,2,1.96,234010950,20456,9.61,11240,11550,11240,14610,7870,11240,11439.72,18.24,0,-7427,11720,11480,11290,11050,10860,11600,11170,2987,3370,5000,8310,10,1,59741721,6846,6.06,0.25,12,0.03,1892.00,45574.00,12300,20241128,-6.83,6340,20240117,80.76,12300,-6.83,20241128,6340,80.76,20240117,12300,-6.83,20241128,6340,80.76,20240117,0.45,N,012630,5000,2987 억,,10898011,N,N,54,N,00,N
20241210,100258,55,60.00,KOSPI,,,N,N,N,Y,60,N,11520,280,2,2.49,107300580,9414,4.42,11240,11520,11240,14610,7870,11240,11397.98,18.24,0,49,11720,11480,11290,11050,10860,11600,11170,2987,3370,5000,8310,10,1,59741721,6882,6.09,0.25,12,0.02,1892.00,45574.00,12300,20241128,-6.34,6340,20240117,81.70,12300,-6.34,20241128,6340,81.70,20240117,12300,-6.34,20241128,6340,81.70,20240117,0.45,N,012630,5000,2987 억,,10898011,N,N,54,N,00,N
20241210,090301,55,60.00,KOSPI,,,N,N,N,Y,60,N,11360,120,2,1.07,5121300,454,0.21,11240,11380,11240,14610,7870,11240,11280.40,18.24,0,44,11720,11480,11290,11050,10860,11600,11170,2987,3370,5000,8310,10,1,59741721,6787,6.00,0.25,12,0.00,1892.00,45574.00,12300,20241128,-7.64,6340,20240117,79.18,12300,-7.64,20241128,6340,79.18,20240117,12300,-7.64,20241128,6340,79.18,20240117,0.45,N,012630,5000,2987 억,,10898011,N,N,54,N,00,N
20241209,160257,55,60.00,KOSPI,,,N,N,N,Y,60,N,11240,-420,5,-3.60,2391732150,211379,168.31,11200,11530,11100,15150,8170,11660,11314.90,18.17,0,22741,12213,11936,11673,11396,11133,11805,11265,2987,3490,5000,8620,10,1,59741721,6715,5.94,0.25,12,0.35,1892.00,45574.00,12300,20241128,-8.62,6340,20240117,77.29,12300,-8.62,20241128,6340,77.29,20240117,12300,-8.62,20241128,6340,77.29,20240117,0.45,N,012630,5000,2987 억,,10854139,N,N,54,N,00,N
20241209,150259,55,60.00,KOSPI,,,N,N,N,Y,60,N,11310,-350,5,-3.00,2207194060,194986,155.26,11200,11530,11100,15150,8170,11660,11319.75,18.17,0,23490,12213,11936,11673,11396,11133,11805,11265,2987,3490,5000,8620,10,1,59741721,6757,5.98,0.25,12,0.33,1892.00,45574.00,12300,20241128,-8.05,6340,20240117,78.39,12300,-8.05,20241128,6340,78.39,20240117,12300,-8.05,20241128,6340,78.39,20240117,0.45,N,012630,5000,2987 억,,10854139,N,N,67,N,00,N
20241209,140259,55,60.00,KOSPI,,,N,N,N,Y,60,N,11340,-320,5,-2.74,1962165830,173375,138.05,11200,11530,11100,15150,8170,11660,11317.46,18.17,0,28439,12213,11936,11673,11396,11133,11805,11265,2987,3490,5000,8620,10,1,59741721,6775,5.99,0.25,12,0.29,1892.00,45574.00,12300,20241128,-7.80,6340,20240117,78.86,12300,-7.80,20241128,6340,78.86,20240117,12300,-7.80,20241128,6340,78.86,20240117,0.45,N,012630,5000,2987 억,,10854139,N,N,67,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 160300 55 60.00 KOSPI N N N Y 60 N 11270 30 2 0.27 1562355830 137500 64.60 11240 11550 11170 14610 7870 11240 11362.59 18.24 0 -27347 11720 11480 11290 11050 10860 11600 11170 2987 3370 5000 8310 10 1 59741721 6733 5.96 0.25 12 0.23 1892.00 45574.00 12300 20241128 -8.37 6340 20240117 77.76 12300 -8.37 20241128 6340 77.76 20240117 12300 -8.37 20241128 6340 77.76 20240117 0.45 N 012630 5000 2987 억 10898011 N N 43 N 00 N
3 20241210 150259 55 60.00 KOSPI N N N Y 60 N 11220 -20 5 -0.18 1496430800 131637 61.85 11240 11550 11170 14610 7870 11240 11367.86 18.24 0 -23045 11720 11480 11290 11050 10860 11600 11170 2987 3370 5000 8310 10 1 59741721 6703 5.93 0.25 12 0.22 1892.00 45574.00 12300 20241128 -8.78 6340 20240117 76.97 12300 -8.78 20241128 6340 76.97 20240117 12300 -8.78 20241128 6340 76.97 20240117 0.45 N 012630 5000 2987 억 10898011 N N 54 N 00 N
4 20241210 140259 55 60.00 KOSPI N N N Y 60 N 11230 -10 5 -0.09 1251139890 109745 51.56 11240 11550 11230 14610 7870 11240 11400.43 18.24 0 -12627 11720 11480 11290 11050 10860 11600 11170 2987 3370 5000 8310 10 1 59741721 6709 5.94 0.25 12 0.18 1892.00 45574.00 12300 20241128 -8.70 6340 20240117 77.13 12300 -8.70 20241128 6340 77.13 20240117 12300 -8.70 20241128 6340 77.13 20240117 0.45 N 012630 5000 2987 억 10898011 N N 54 N 00 N
5 20241210 130258 55 60.00 KOSPI N N N Y 60 N 11300 60 2 0.53 1025618950 89791 42.19 11240 11550 11240 14610 7870 11240 11422.29 18.24 0 -10872 11720 11480 11290 11050 10860 11600 11170 2987 3370 5000 8310 10 1 59741721 6751 5.97 0.25 12 0.15 1892.00 45574.00 12300 20241128 -8.13 6340 20240117 78.23 12300 -8.13 20241128 6340 78.23 20240117 12300 -8.13 20241128 6340 78.23 20240117 0.45 N 012630 5000 2987 억 10898011 N N 54 N 00 N
6 20241210 120258 55 60.00 KOSPI N N N Y 60 N 11370 130 2 1.16 908774110 79480 37.34 11240 11550 11240 14610 7870 11240 11434.00 18.24 0 -5326 11720 11480 11290 11050 10860 11600 11170 2987 3370 5000 8310 10 1 59741721 6793 6.01 0.25 12 0.13 1892.00 45574.00 12300 20241128 -7.56 6340 20240117 79.34 12300 -7.56 20241128 6340 79.34 20240117 12300 -7.56 20241128 6340 79.34 20240117 0.45 N 012630 5000 2987 억 10898011 N N 54 N 00 N
7 20241210 110258 55 60.00 KOSPI N N N Y 60 N 11460 220 2 1.96 234010950 20456 9.61 11240 11550 11240 14610 7870 11240 11439.72 18.24 0 -7427 11720 11480 11290 11050 10860 11600 11170 2987 3370 5000 8310 10 1 59741721 6846 6.06 0.25 12 0.03 1892.00 45574.00 12300 20241128 -6.83 6340 20240117 80.76 12300 -6.83 20241128 6340 80.76 20240117 12300 -6.83 20241128 6340 80.76 20240117 0.45 N 012630 5000 2987 억 10898011 N N 54 N 00 N
8 20241210 100258 55 60.00 KOSPI N N N Y 60 N 11520 280 2 2.49 107300580 9414 4.42 11240 11520 11240 14610 7870 11240 11397.98 18.24 0 49 11720 11480 11290 11050 10860 11600 11170 2987 3370 5000 8310 10 1 59741721 6882 6.09 0.25 12 0.02 1892.00 45574.00 12300 20241128 -6.34 6340 20240117 81.70 12300 -6.34 20241128 6340 81.70 20240117 12300 -6.34 20241128 6340 81.70 20240117 0.45 N 012630 5000 2987 억 10898011 N N 54 N 00 N
9 20241210 090301 55 60.00 KOSPI N N N Y 60 N 11360 120 2 1.07 5121300 454 0.21 11240 11380 11240 14610 7870 11240 11280.40 18.24 0 44 11720 11480 11290 11050 10860 11600 11170 2987 3370 5000 8310 10 1 59741721 6787 6.00 0.25 12 0.00 1892.00 45574.00 12300 20241128 -7.64 6340 20240117 79.18 12300 -7.64 20241128 6340 79.18 20240117 12300 -7.64 20241128 6340 79.18 20240117 0.45 N 012630 5000 2987 억 10898011 N N 54 N 00 N
10 20241209 160257 55 60.00 KOSPI N N N Y 60 N 11240 -420 5 -3.60 2391732150 211379 168.31 11200 11530 11100 15150 8170 11660 11314.90 18.17 0 22741 12213 11936 11673 11396 11133 11805 11265 2987 3490 5000 8620 10 1 59741721 6715 5.94 0.25 12 0.35 1892.00 45574.00 12300 20241128 -8.62 6340 20240117 77.29 12300 -8.62 20241128 6340 77.29 20240117 12300 -8.62 20241128 6340 77.29 20240117 0.45 N 012630 5000 2987 억 10854139 N N 54 N 00 N
11 20241209 150259 55 60.00 KOSPI N N N Y 60 N 11310 -350 5 -3.00 2207194060 194986 155.26 11200 11530 11100 15150 8170 11660 11319.75 18.17 0 23490 12213 11936 11673 11396 11133 11805 11265 2987 3490 5000 8620 10 1 59741721 6757 5.98 0.25 12 0.33 1892.00 45574.00 12300 20241128 -8.05 6340 20240117 78.39 12300 -8.05 20241128 6340 78.39 20240117 12300 -8.05 20241128 6340 78.39 20240117 0.45 N 012630 5000 2987 억 10854139 N N 67 N 00 N
12 20241209 140259 55 60.00 KOSPI N N N Y 60 N 11340 -320 5 -2.74 1962165830 173375 138.05 11200 11530 11100 15150 8170 11660 11317.46 18.17 0 28439 12213 11936 11673 11396 11133 11805 11265 2987 3490 5000 8620 10 1 59741721 6775 5.99 0.25 12 0.29 1892.00 45574.00 12300 20241128 -7.80 6340 20240117 78.86 12300 -7.80 20241128 6340 78.86 20240117 12300 -7.80 20241128 6340 78.86 20240117 0.45 N 012630 5000 2987 억 10854139 N N 67 N 00 N