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
013360/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
20241210,160303,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,4705,1085,1,29.97,86420024990,19453014,97.88,4155,4705,3685,4705,2535,3620,4444.72,64.24,0,-100793,4323,3971,3268,2916,2213,4147,3092,270,1085,500,0,5,1,54024880,2542,62.73,2.04,12,36.01,75.00,2309.00,4705,20241210,0.00,1110,20240307,323.87,4705,0.00,20241210,1110,323.87,20240307,4705,0.00,20241210,1110,323.87,20240307,0.14,N,013360,500,270 억,,34703664,N,N,0,N,02,N
20241210,150302,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,4590,970,2,26.80,82266992750,18566976,93.42,4155,4705,3685,4705,2535,3620,4433.16,64.24,0,-64816,4323,3971,3268,2916,2213,4147,3092,270,1085,500,0,5,1,54024880,2480,61.20,1.99,12,34.37,75.00,2309.00,4705,20241210,-2.44,1110,20240307,313.51,4705,-2.44,20241210,1110,313.51,20240307,4705,-2.44,20241210,1110,313.51,20240307,0.14,N,013360,500,270 억,,34703664,N,N,0,N,02,N
20241210,140302,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,4535,915,2,25.28,74694256400,16917759,85.12,4155,4705,3685,4705,2535,3620,4417.65,64.24,0,-20685,4323,3971,3268,2916,2213,4147,3092,270,1085,500,0,5,1,54024880,2450,60.47,1.96,12,31.31,75.00,2309.00,4705,20241210,-3.61,1110,20240307,308.56,4705,-3.61,20241210,1110,308.56,20240307,4705,-3.61,20241210,1110,308.56,20240307,0.14,N,013360,500,270 억,,34703664,N,N,0,N,02,N
20241210,130301,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,4370,750,2,20.72,67970989105,15409629,77.53,4155,4705,3685,4705,2535,3620,4413.69,64.24,0,-164047,4323,3971,3268,2916,2213,4147,3092,270,1085,500,0,5,1,54024880,2361,58.27,1.89,12,28.52,75.00,2309.00,4705,20241210,-7.12,1110,20240307,293.69,4705,-7.12,20241210,1110,293.69,20240307,4705,-7.12,20241210,1110,293.69,20240307,0.14,N,013360,500,270 억,,34703664,N,N,0,N,02,N
20241210,120301,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,4705,1085,1,29.97,39486046330,8811795,44.34,4155,4705,4150,4705,2535,3620,4486.28,64.24,0,-71085,4323,3971,3268,2916,2213,4147,3092,270,1085,500,0,5,1,54024880,2542,62.73,2.04,12,16.31,75.00,2309.00,4705,20241210,0.00,1110,20240307,323.87,4705,0.00,20241210,1110,323.87,20240307,4705,0.00,20241210,1110,323.87,20240307,0.14,N,013360,500,270 억,,34703664,N,N,0,N,02,N
20241210,110302,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,4705,1085,1,29.97,38965179305,8701090,43.78,4155,4705,4150,4705,2535,3620,4483.48,64.24,0,-71085,4323,3971,3268,2916,2213,4147,3092,270,1085,500,0,5,1,54024880,2542,62.73,2.04,12,16.11,75.00,2309.00,4705,20241210,0.00,1110,20240307,323.87,4705,0.00,20241210,1110,323.87,20240307,4705,0.00,20241210,1110,323.87,20240307,0.14,N,013360,500,270 억,,34703664,N,N,0,N,02,N
20241210,100301,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,4650,1030,2,28.45,33870624215,7615220,38.32,4155,4680,4150,4705,2535,3620,4453.59,64.24,0,-122714,4323,3971,3268,2916,2213,4147,3092,270,1085,500,0,5,1,54024880,2512,62.00,2.01,12,14.10,75.00,2309.00,4680,20241210,-0.64,1110,20240307,318.92,4680,-0.64,20241210,1110,318.92,20240307,4680,-0.64,20241210,1110,318.92,20240307,0.14,N,013360,500,270 억,,34703664,N,N,0,N,02,N
20241210,090304,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,4295,675,2,18.65,3835513620,920827,4.63,4155,4300,4150,4705,2535,3620,4198.80,64.24,0,80461,4323,3971,3268,2916,2213,4147,3092,270,1085,500,0,5,1,54024880,2320,57.27,1.86,12,1.70,75.00,2309.00,4300,20241210,-0.12,1110,20240307,286.94,4300,-0.12,20241210,1110,286.94,20240307,4300,-0.12,20241210,1110,286.94,20240307,0.14,N,013360,500,270 억,,34703664,N,N,0,N,02,N
20241209,160300,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,3620,835,1,29.98,65699930075,19859087,71.09,2625,3620,2565,3620,1950,2785,3308.73,64.11,0,112062,3528,3156,2578,2206,1628,3342,2392,270,835,500,1890,5,1,54024880,1956,48.27,1.57,12,36.76,75.00,2309.00,3620,20241209,0.00,1110,20240307,226.13,3620,0.00,20241209,1110,226.13,20240307,3620,0.00,20241209,1110,226.13,20240307,0.15,N,013360,500,270 억,,34635635,N,N,0,N,01,N
20241209,150302,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,3620,835,1,29.98,65541652815,19815364,70.94,2625,3620,2565,3620,1950,2785,3308.06,64.11,0,112216,3528,3156,2578,2206,1628,3342,2392,270,835,500,1890,5,1,54024880,1956,48.27,1.57,12,36.68,75.00,2309.00,3620,20241209,0.00,1110,20240307,226.13,3620,0.00,20241209,1110,226.13,20240307,3620,0.00,20241209,1110,226.13,20240307,0.15,N,013360,500,270 억,,34635635,N,N,0,N,01,N
20241209,140302,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,3560,775,2,27.83,62007470330,18837772,67.44,2625,3620,2565,3620,1950,2785,3292.11,64.11,0,17324,3528,3156,2578,2206,1628,3342,2392,270,835,500,1890,5,1,54024880,1923,47.47,1.54,12,34.87,75.00,2309.00,3620,20241209,-1.66,1110,20240307,220.72,3620,-1.66,20241209,1110,220.72,20240307,3620,-1.66,20241209,1110,220.72,20240307,0.15,N,013360,500,270 억,,34635635,N,N,0,N,01,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 160303 53 100.00 KOSPI 신고가 N N N N N 4705 1085 1 29.97 86420024990 19453014 97.88 4155 4705 3685 4705 2535 3620 4444.72 64.24 0 -100793 4323 3971 3268 2916 2213 4147 3092 270 1085 500 0 5 1 54024880 2542 62.73 2.04 12 36.01 75.00 2309.00 4705 20241210 0.00 1110 20240307 323.87 4705 0.00 20241210 1110 323.87 20240307 4705 0.00 20241210 1110 323.87 20240307 0.14 N 013360 500 270 억 34703664 N N 0 N 02 N
3 20241210 150302 53 100.00 KOSPI 신고가 N N N N N 4590 970 2 26.80 82266992750 18566976 93.42 4155 4705 3685 4705 2535 3620 4433.16 64.24 0 -64816 4323 3971 3268 2916 2213 4147 3092 270 1085 500 0 5 1 54024880 2480 61.20 1.99 12 34.37 75.00 2309.00 4705 20241210 -2.44 1110 20240307 313.51 4705 -2.44 20241210 1110 313.51 20240307 4705 -2.44 20241210 1110 313.51 20240307 0.14 N 013360 500 270 억 34703664 N N 0 N 02 N
4 20241210 140302 53 100.00 KOSPI 신고가 N N N N N 4535 915 2 25.28 74694256400 16917759 85.12 4155 4705 3685 4705 2535 3620 4417.65 64.24 0 -20685 4323 3971 3268 2916 2213 4147 3092 270 1085 500 0 5 1 54024880 2450 60.47 1.96 12 31.31 75.00 2309.00 4705 20241210 -3.61 1110 20240307 308.56 4705 -3.61 20241210 1110 308.56 20240307 4705 -3.61 20241210 1110 308.56 20240307 0.14 N 013360 500 270 억 34703664 N N 0 N 02 N
5 20241210 130301 53 100.00 KOSPI 신고가 N N N N N 4370 750 2 20.72 67970989105 15409629 77.53 4155 4705 3685 4705 2535 3620 4413.69 64.24 0 -164047 4323 3971 3268 2916 2213 4147 3092 270 1085 500 0 5 1 54024880 2361 58.27 1.89 12 28.52 75.00 2309.00 4705 20241210 -7.12 1110 20240307 293.69 4705 -7.12 20241210 1110 293.69 20240307 4705 -7.12 20241210 1110 293.69 20240307 0.14 N 013360 500 270 억 34703664 N N 0 N 02 N
6 20241210 120301 53 100.00 KOSPI 신고가 N N N N N 4705 1085 1 29.97 39486046330 8811795 44.34 4155 4705 4150 4705 2535 3620 4486.28 64.24 0 -71085 4323 3971 3268 2916 2213 4147 3092 270 1085 500 0 5 1 54024880 2542 62.73 2.04 12 16.31 75.00 2309.00 4705 20241210 0.00 1110 20240307 323.87 4705 0.00 20241210 1110 323.87 20240307 4705 0.00 20241210 1110 323.87 20240307 0.14 N 013360 500 270 억 34703664 N N 0 N 02 N
7 20241210 110302 53 100.00 KOSPI 신고가 N N N N N 4705 1085 1 29.97 38965179305 8701090 43.78 4155 4705 4150 4705 2535 3620 4483.48 64.24 0 -71085 4323 3971 3268 2916 2213 4147 3092 270 1085 500 0 5 1 54024880 2542 62.73 2.04 12 16.11 75.00 2309.00 4705 20241210 0.00 1110 20240307 323.87 4705 0.00 20241210 1110 323.87 20240307 4705 0.00 20241210 1110 323.87 20240307 0.14 N 013360 500 270 억 34703664 N N 0 N 02 N
8 20241210 100301 53 100.00 KOSPI 신고가 N N N N N 4650 1030 2 28.45 33870624215 7615220 38.32 4155 4680 4150 4705 2535 3620 4453.59 64.24 0 -122714 4323 3971 3268 2916 2213 4147 3092 270 1085 500 0 5 1 54024880 2512 62.00 2.01 12 14.10 75.00 2309.00 4680 20241210 -0.64 1110 20240307 318.92 4680 -0.64 20241210 1110 318.92 20240307 4680 -0.64 20241210 1110 318.92 20240307 0.14 N 013360 500 270 억 34703664 N N 0 N 02 N
9 20241210 090304 53 100.00 KOSPI 신고가 N N N N N 4295 675 2 18.65 3835513620 920827 4.63 4155 4300 4150 4705 2535 3620 4198.80 64.24 0 80461 4323 3971 3268 2916 2213 4147 3092 270 1085 500 0 5 1 54024880 2320 57.27 1.86 12 1.70 75.00 2309.00 4300 20241210 -0.12 1110 20240307 286.94 4300 -0.12 20241210 1110 286.94 20240307 4300 -0.12 20241210 1110 286.94 20240307 0.14 N 013360 500 270 억 34703664 N N 0 N 02 N
10 20241209 160300 54 100.00 KOSPI 신고가 N N N N N 3620 835 1 29.98 65699930075 19859087 71.09 2625 3620 2565 3620 1950 2785 3308.73 64.11 0 112062 3528 3156 2578 2206 1628 3342 2392 270 835 500 1890 5 1 54024880 1956 48.27 1.57 12 36.76 75.00 2309.00 3620 20241209 0.00 1110 20240307 226.13 3620 0.00 20241209 1110 226.13 20240307 3620 0.00 20241209 1110 226.13 20240307 0.15 N 013360 500 270 억 34635635 N N 0 N 01 N
11 20241209 150302 54 100.00 KOSPI 신고가 N N N N N 3620 835 1 29.98 65541652815 19815364 70.94 2625 3620 2565 3620 1950 2785 3308.06 64.11 0 112216 3528 3156 2578 2206 1628 3342 2392 270 835 500 1890 5 1 54024880 1956 48.27 1.57 12 36.68 75.00 2309.00 3620 20241209 0.00 1110 20240307 226.13 3620 0.00 20241209 1110 226.13 20240307 3620 0.00 20241209 1110 226.13 20240307 0.15 N 013360 500 270 억 34635635 N N 0 N 01 N
12 20241209 140302 54 100.00 KOSPI 신고가 N N N N N 3560 775 2 27.83 62007470330 18837772 67.44 2625 3620 2565 3620 1950 2785 3292.11 64.11 0 17324 3528 3156 2578 2206 1628 3342 2392 270 835 500 1890 5 1 54024880 1923 47.47 1.54 12 34.87 75.00 2309.00 3620 20241209 -1.66 1110 20240307 220.72 3620 -1.66 20241209 1110 220.72 20240307 3620 -1.66 20241209 1110 220.72 20240307 0.15 N 013360 500 270 억 34635635 N N 0 N 01 N