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
013570/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
20241210,160303,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3790,210,2,5.87,302659600,82971,59.71,3510,3805,3510,4650,2510,3580,3647.68,1.99,0,34520,3983,3781,3678,3476,3373,3730,3425,132,1070,500,2500,5,1,26319633,998,5.49,0.28,12,0.32,690.00,13780.00,6400,20240229,-40.78,3510,20241210,7.98,6400,-40.78,20240229,3510,7.98,20241210,6400,-40.78,20240229,3510,7.98,20241210,3.91,N,013570,500,131 억,,522986,N,N,81,N,00,N
20241210,150303,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3765,185,2,5.17,290242905,79675,57.34,3510,3805,3510,4650,2510,3580,3642.84,1.99,0,34073,3983,3781,3678,3476,3373,3730,3425,132,1070,500,2500,5,1,26319633,991,5.46,0.27,12,0.30,690.00,13780.00,6400,20240229,-41.17,3510,20241210,7.26,6400,-41.17,20240229,3510,7.26,20241210,6400,-41.17,20240229,3510,7.26,20241210,3.91,N,013570,500,131 억,,522986,N,N,52,N,00,N
20241210,140303,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3790,210,2,5.87,281033030,77219,55.57,3510,3805,3510,4650,2510,3580,3639.43,1.99,0,34174,3983,3781,3678,3476,3373,3730,3425,132,1070,500,2500,5,1,26319633,998,5.49,0.28,12,0.29,690.00,13780.00,6400,20240229,-40.78,3510,20241210,7.98,6400,-40.78,20240229,3510,7.98,20241210,6400,-40.78,20240229,3510,7.98,20241210,3.91,N,013570,500,131 억,,522986,N,N,52,N,00,N
20241210,130301,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3770,190,2,5.31,275988530,75882,54.61,3510,3805,3510,4650,2510,3580,3637.08,1.99,0,34286,3983,3781,3678,3476,3373,3730,3425,132,1070,500,2500,5,1,26319633,992,5.46,0.27,12,0.29,690.00,13780.00,6400,20240229,-41.09,3510,20241210,7.41,6400,-41.09,20240229,3510,7.41,20241210,6400,-41.09,20240229,3510,7.41,20241210,3.91,N,013570,500,131 억,,522986,N,N,52,N,00,N
20241210,120302,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3770,190,2,5.31,256597295,70721,50.89,3510,3805,3510,4650,2510,3580,3628.30,1.99,0,34073,3983,3781,3678,3476,3373,3730,3425,132,1070,500,2500,5,1,26319633,992,5.46,0.27,12,0.27,690.00,13780.00,6400,20240229,-41.09,3510,20241210,7.41,6400,-41.09,20240229,3510,7.41,20241210,6400,-41.09,20240229,3510,7.41,20241210,3.91,N,013570,500,131 억,,522986,N,N,52,N,00,N
20241210,110302,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3765,185,2,5.17,235115830,65038,46.80,3510,3805,3510,4650,2510,3580,3615.05,1.99,0,32564,3983,3781,3678,3476,3373,3730,3425,132,1070,500,2500,5,1,26319633,991,5.46,0.27,12,0.25,690.00,13780.00,6400,20240229,-41.17,3510,20241210,7.26,6400,-41.17,20240229,3510,7.26,20241210,6400,-41.17,20240229,3510,7.26,20241210,3.91,N,013570,500,131 억,,522986,N,N,52,N,00,N
20241210,100302,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3720,140,2,3.91,193446090,53955,38.83,3510,3740,3510,4650,2510,3580,3585.32,1.99,0,28769,3983,3781,3678,3476,3373,3730,3425,132,1070,500,2500,5,1,26319633,979,5.39,0.27,12,0.20,690.00,13780.00,6400,20240229,-41.88,3510,20241210,5.98,6400,-41.88,20240229,3510,5.98,20241210,6400,-41.88,20240229,3510,5.98,20241210,3.91,N,013570,500,131 억,,522986,N,N,52,N,00,N
20241210,090304,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3630,50,2,1.40,134518480,37917,27.29,3510,3630,3510,4650,2510,3580,3547.71,1.99,0,17785,3983,3781,3678,3476,3373,3730,3425,132,1070,500,2500,5,1,26319633,955,5.26,0.26,12,0.14,690.00,13780.00,6400,20240229,-43.28,3510,20241210,3.42,6400,-43.28,20240229,3510,3.42,20241210,6400,-43.28,20240229,3510,3.42,20241210,3.91,N,013570,500,131 억,,522986,N,N,52,N,00,N
20241209,160300,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3580,-310,5,-7.97,497900735,137207,92.73,3820,3880,3575,5050,2725,3890,3628.84,2.07,0,-21698,4063,3976,3933,3846,3803,3955,3825,132,1160,500,2720,5,1,26319633,942,5.19,0.26,12,0.52,690.00,13780.00,6400,20240229,-44.06,3575,20241209,0.14,6400,-44.06,20240229,3575,0.14,20241209,6400,-44.06,20240229,3575,0.14,20241209,3.93,N,013570,500,131 억,,544237,N,N,52,N,00,N
20241209,150303,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3585,-305,5,-7.84,458141935,126105,85.22,3820,3880,3575,5050,2725,3890,3633.02,2.07,0,-20035,4063,3976,3933,3846,3803,3955,3825,132,1160,500,2720,5,1,26319633,944,5.20,0.26,12,0.48,690.00,13780.00,6400,20240229,-43.98,3575,20241209,0.28,6400,-43.98,20240229,3575,0.28,20241209,6400,-43.98,20240229,3575,0.28,20241209,3.93,N,013570,500,131 억,,544237,N,N,0,N,00,N
20241209,140302,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3595,-295,5,-7.58,387180865,106358,71.88,3820,3880,3575,5050,2725,3890,3640.35,2.07,0,-19081,4063,3976,3933,3846,3803,3955,3825,132,1160,500,2720,5,1,26319633,946,5.21,0.26,12,0.40,690.00,13780.00,6400,20240229,-43.83,3575,20241209,0.56,6400,-43.83,20240229,3575,0.56,20241209,6400,-43.83,20240229,3575,0.56,20241209,3.93,N,013570,500,131 억,,544237,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 160303 55 60.00 KOSPI 신저가 N N N Y 60 N 3790 210 2 5.87 302659600 82971 59.71 3510 3805 3510 4650 2510 3580 3647.68 1.99 0 34520 3983 3781 3678 3476 3373 3730 3425 132 1070 500 2500 5 1 26319633 998 5.49 0.28 12 0.32 690.00 13780.00 6400 20240229 -40.78 3510 20241210 7.98 6400 -40.78 20240229 3510 7.98 20241210 6400 -40.78 20240229 3510 7.98 20241210 3.91 N 013570 500 131 억 522986 N N 81 N 00 N
3 20241210 150303 55 60.00 KOSPI 신저가 N N N Y 60 N 3765 185 2 5.17 290242905 79675 57.34 3510 3805 3510 4650 2510 3580 3642.84 1.99 0 34073 3983 3781 3678 3476 3373 3730 3425 132 1070 500 2500 5 1 26319633 991 5.46 0.27 12 0.30 690.00 13780.00 6400 20240229 -41.17 3510 20241210 7.26 6400 -41.17 20240229 3510 7.26 20241210 6400 -41.17 20240229 3510 7.26 20241210 3.91 N 013570 500 131 억 522986 N N 52 N 00 N
4 20241210 140303 55 60.00 KOSPI 신저가 N N N Y 60 N 3790 210 2 5.87 281033030 77219 55.57 3510 3805 3510 4650 2510 3580 3639.43 1.99 0 34174 3983 3781 3678 3476 3373 3730 3425 132 1070 500 2500 5 1 26319633 998 5.49 0.28 12 0.29 690.00 13780.00 6400 20240229 -40.78 3510 20241210 7.98 6400 -40.78 20240229 3510 7.98 20241210 6400 -40.78 20240229 3510 7.98 20241210 3.91 N 013570 500 131 억 522986 N N 52 N 00 N
5 20241210 130301 55 60.00 KOSPI 신저가 N N N Y 60 N 3770 190 2 5.31 275988530 75882 54.61 3510 3805 3510 4650 2510 3580 3637.08 1.99 0 34286 3983 3781 3678 3476 3373 3730 3425 132 1070 500 2500 5 1 26319633 992 5.46 0.27 12 0.29 690.00 13780.00 6400 20240229 -41.09 3510 20241210 7.41 6400 -41.09 20240229 3510 7.41 20241210 6400 -41.09 20240229 3510 7.41 20241210 3.91 N 013570 500 131 억 522986 N N 52 N 00 N
6 20241210 120302 55 60.00 KOSPI 신저가 N N N Y 60 N 3770 190 2 5.31 256597295 70721 50.89 3510 3805 3510 4650 2510 3580 3628.30 1.99 0 34073 3983 3781 3678 3476 3373 3730 3425 132 1070 500 2500 5 1 26319633 992 5.46 0.27 12 0.27 690.00 13780.00 6400 20240229 -41.09 3510 20241210 7.41 6400 -41.09 20240229 3510 7.41 20241210 6400 -41.09 20240229 3510 7.41 20241210 3.91 N 013570 500 131 억 522986 N N 52 N 00 N
7 20241210 110302 55 60.00 KOSPI 신저가 N N N Y 60 N 3765 185 2 5.17 235115830 65038 46.80 3510 3805 3510 4650 2510 3580 3615.05 1.99 0 32564 3983 3781 3678 3476 3373 3730 3425 132 1070 500 2500 5 1 26319633 991 5.46 0.27 12 0.25 690.00 13780.00 6400 20240229 -41.17 3510 20241210 7.26 6400 -41.17 20240229 3510 7.26 20241210 6400 -41.17 20240229 3510 7.26 20241210 3.91 N 013570 500 131 억 522986 N N 52 N 00 N
8 20241210 100302 55 60.00 KOSPI 신저가 N N N Y 60 N 3720 140 2 3.91 193446090 53955 38.83 3510 3740 3510 4650 2510 3580 3585.32 1.99 0 28769 3983 3781 3678 3476 3373 3730 3425 132 1070 500 2500 5 1 26319633 979 5.39 0.27 12 0.20 690.00 13780.00 6400 20240229 -41.88 3510 20241210 5.98 6400 -41.88 20240229 3510 5.98 20241210 6400 -41.88 20240229 3510 5.98 20241210 3.91 N 013570 500 131 억 522986 N N 52 N 00 N
9 20241210 090304 55 60.00 KOSPI 신저가 N N N Y 60 N 3630 50 2 1.40 134518480 37917 27.29 3510 3630 3510 4650 2510 3580 3547.71 1.99 0 17785 3983 3781 3678 3476 3373 3730 3425 132 1070 500 2500 5 1 26319633 955 5.26 0.26 12 0.14 690.00 13780.00 6400 20240229 -43.28 3510 20241210 3.42 6400 -43.28 20240229 3510 3.42 20241210 6400 -43.28 20240229 3510 3.42 20241210 3.91 N 013570 500 131 억 522986 N N 52 N 00 N
10 20241209 160300 55 60.00 KOSPI 신저가 N N N Y 60 N 3580 -310 5 -7.97 497900735 137207 92.73 3820 3880 3575 5050 2725 3890 3628.84 2.07 0 -21698 4063 3976 3933 3846 3803 3955 3825 132 1160 500 2720 5 1 26319633 942 5.19 0.26 12 0.52 690.00 13780.00 6400 20240229 -44.06 3575 20241209 0.14 6400 -44.06 20240229 3575 0.14 20241209 6400 -44.06 20240229 3575 0.14 20241209 3.93 N 013570 500 131 억 544237 N N 52 N 00 N
11 20241209 150303 55 60.00 KOSPI 신저가 N N N Y 60 N 3585 -305 5 -7.84 458141935 126105 85.22 3820 3880 3575 5050 2725 3890 3633.02 2.07 0 -20035 4063 3976 3933 3846 3803 3955 3825 132 1160 500 2720 5 1 26319633 944 5.20 0.26 12 0.48 690.00 13780.00 6400 20240229 -43.98 3575 20241209 0.28 6400 -43.98 20240229 3575 0.28 20241209 6400 -43.98 20240229 3575 0.28 20241209 3.93 N 013570 500 131 억 544237 N N 0 N 00 N
12 20241209 140302 55 60.00 KOSPI 신저가 N N N Y 60 N 3595 -295 5 -7.58 387180865 106358 71.88 3820 3880 3575 5050 2725 3890 3640.35 2.07 0 -19081 4063 3976 3933 3846 3803 3955 3825 132 1160 500 2720 5 1 26319633 946 5.21 0.26 12 0.40 690.00 13780.00 6400 20240229 -43.83 3575 20241209 0.56 6400 -43.83 20240229 3575 0.56 20241209 6400 -43.83 20240229 3575 0.56 20241209 3.93 N 013570 500 131 억 544237 N N 0 N 00 N