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
013580/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
20241210,160304,55,60.00,KOSPI,,,N,N,N,Y,60,N,12330,330,2,2.75,265687060,21591,48.24,12000,12470,12000,15600,8400,12000,12304.87,5.53,0,5462,12746,12372,12126,11752,11506,12250,11630,447,3600,5000,8880,10,1,8930907,1101,2.33,0.14,12,0.24,5290.00,89706.00,15580,20240821,-20.86,11880,20241209,3.79,15580,-20.86,20240821,11880,3.79,20241209,15580,-20.86,20240821,11880,3.79,20241209,1.72,N,013580,5000,446 억,,493483,N,N,0,N,00,N
20241210,150303,55,60.00,KOSPI,,,N,N,N,Y,60,N,12340,340,2,2.83,253638790,20614,46.05,12000,12470,12000,15600,8400,12000,12304.20,5.53,0,5488,12746,12372,12126,11752,11506,12250,11630,447,3600,5000,8880,10,1,8930907,1102,2.33,0.14,12,0.23,5290.00,89706.00,15580,20240821,-20.80,11880,20241209,3.87,15580,-20.80,20240821,11880,3.87,20241209,15580,-20.80,20240821,11880,3.87,20241209,1.72,N,013580,5000,446 억,,493483,N,N,0,N,00,N
20241210,140303,55,60.00,KOSPI,,,N,N,N,Y,60,N,12360,360,2,3.00,246398530,20028,44.75,12000,12470,12000,15600,8400,12000,12302.70,5.53,0,5407,12746,12372,12126,11752,11506,12250,11630,447,3600,5000,8880,10,1,8930907,1104,2.34,0.14,12,0.22,5290.00,89706.00,15580,20240821,-20.67,11880,20241209,4.04,15580,-20.67,20240821,11880,4.04,20241209,15580,-20.67,20240821,11880,4.04,20241209,1.72,N,013580,5000,446 억,,493483,N,N,0,N,00,N
20241210,130301,55,60.00,KOSPI,,,N,N,N,Y,60,N,12350,350,2,2.92,140770720,11488,25.67,12000,12470,12000,15600,8400,12000,12253.72,5.53,0,2547,12746,12372,12126,11752,11506,12250,11630,447,3600,5000,8880,10,1,8930907,1103,2.33,0.14,12,0.13,5290.00,89706.00,15580,20240821,-20.73,11880,20241209,3.96,15580,-20.73,20240821,11880,3.96,20241209,15580,-20.73,20240821,11880,3.96,20241209,1.72,N,013580,5000,446 억,,493483,N,N,0,N,00,N
20241210,120302,55,60.00,KOSPI,,,N,N,N,Y,60,N,12360,360,2,3.00,132422110,10813,24.16,12000,12470,12000,15600,8400,12000,12246.57,5.53,0,2655,12746,12372,12126,11752,11506,12250,11630,447,3600,5000,8880,10,1,8930907,1104,2.34,0.14,12,0.12,5290.00,89706.00,15580,20240821,-20.67,11880,20241209,4.04,15580,-20.67,20240821,11880,4.04,20241209,15580,-20.67,20240821,11880,4.04,20241209,1.72,N,013580,5000,446 억,,493483,N,N,0,N,00,N
20241210,110302,55,60.00,KOSPI,,,N,N,N,Y,60,N,12400,400,2,3.33,119843510,9797,21.89,12000,12470,12000,15600,8400,12000,12232.67,5.53,0,3195,12746,12372,12126,11752,11506,12250,11630,447,3600,5000,8880,10,1,8930907,1107,2.34,0.14,12,0.11,5290.00,89706.00,15580,20240821,-20.41,11880,20241209,4.38,15580,-20.41,20240821,11880,4.38,20241209,15580,-20.41,20240821,11880,4.38,20241209,1.72,N,013580,5000,446 억,,493483,N,N,0,N,00,N
20241210,100302,55,60.00,KOSPI,,,N,N,N,Y,60,N,12300,300,2,2.50,77941200,6407,14.31,12000,12320,12000,15600,8400,12000,12165.01,5.53,0,2772,12746,12372,12126,11752,11506,12250,11630,447,3600,5000,8880,10,1,8930907,1099,2.33,0.14,12,0.07,5290.00,89706.00,15580,20240821,-21.05,11880,20241209,3.54,15580,-21.05,20240821,11880,3.54,20241209,15580,-21.05,20240821,11880,3.54,20241209,1.72,N,013580,5000,446 억,,493483,N,N,0,N,00,N
20241210,090305,55,60.00,KOSPI,,,N,N,N,Y,60,N,12150,150,2,1.25,17237700,1436,3.21,12000,12150,12000,15600,8400,12000,12003.97,5.53,0,153,12746,12372,12126,11752,11506,12250,11630,447,3600,5000,8880,10,1,8930907,1085,2.30,0.14,12,0.02,5290.00,89706.00,15580,20240821,-22.02,11880,20241209,2.27,15580,-22.02,20240821,11880,2.27,20241209,15580,-22.02,20240821,11880,2.27,20241209,1.72,N,013580,5000,446 억,,493483,N,N,0,N,00,N
20241209,160300,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12000,-560,5,-4.46,540639820,44755,152.57,12410,12500,11880,16320,8800,12560,12079.99,5.60,0,-6839,12860,12710,12480,12330,12100,12785,12405,447,3760,5000,9290,10,1,8930907,1072,2.27,0.13,12,0.50,5290.00,89706.00,15580,20240821,-22.98,11880,20241209,1.01,15580,-22.98,20240821,11880,1.01,20241209,15580,-22.98,20240821,11880,1.01,20241209,1.72,N,013580,5000,446 억,,500243,N,N,0,N,00,N
20241209,150303,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,11940,-620,5,-4.94,516722260,42750,145.74,12410,12500,11900,16320,8800,12560,12087.07,5.60,0,-6056,12860,12710,12480,12330,12100,12785,12405,447,3760,5000,9290,10,1,8930907,1066,2.26,0.13,12,0.48,5290.00,89706.00,15580,20240821,-23.36,11900,20241209,0.34,15580,-23.36,20240821,11900,0.34,20241209,15580,-23.36,20240821,11900,0.34,20241209,1.72,N,013580,5000,446 억,,500243,N,N,0,N,00,N
20241209,140303,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12040,-520,5,-4.14,474238550,39198,133.63,12410,12500,11950,16320,8800,12560,12098.54,5.60,0,-5640,12860,12710,12480,12330,12100,12785,12405,447,3760,5000,9290,10,1,8930907,1075,2.28,0.13,12,0.44,5290.00,89706.00,15580,20240821,-22.72,11950,20241209,0.75,15580,-22.72,20240821,11950,0.75,20241209,15580,-22.72,20240821,11950,0.75,20241209,1.72,N,013580,5000,446 억,,500243,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 160304 55 60.00 KOSPI N N N Y 60 N 12330 330 2 2.75 265687060 21591 48.24 12000 12470 12000 15600 8400 12000 12304.87 5.53 0 5462 12746 12372 12126 11752 11506 12250 11630 447 3600 5000 8880 10 1 8930907 1101 2.33 0.14 12 0.24 5290.00 89706.00 15580 20240821 -20.86 11880 20241209 3.79 15580 -20.86 20240821 11880 3.79 20241209 15580 -20.86 20240821 11880 3.79 20241209 1.72 N 013580 5000 446 억 493483 N N 0 N 00 N
3 20241210 150303 55 60.00 KOSPI N N N Y 60 N 12340 340 2 2.83 253638790 20614 46.05 12000 12470 12000 15600 8400 12000 12304.20 5.53 0 5488 12746 12372 12126 11752 11506 12250 11630 447 3600 5000 8880 10 1 8930907 1102 2.33 0.14 12 0.23 5290.00 89706.00 15580 20240821 -20.80 11880 20241209 3.87 15580 -20.80 20240821 11880 3.87 20241209 15580 -20.80 20240821 11880 3.87 20241209 1.72 N 013580 5000 446 억 493483 N N 0 N 00 N
4 20241210 140303 55 60.00 KOSPI N N N Y 60 N 12360 360 2 3.00 246398530 20028 44.75 12000 12470 12000 15600 8400 12000 12302.70 5.53 0 5407 12746 12372 12126 11752 11506 12250 11630 447 3600 5000 8880 10 1 8930907 1104 2.34 0.14 12 0.22 5290.00 89706.00 15580 20240821 -20.67 11880 20241209 4.04 15580 -20.67 20240821 11880 4.04 20241209 15580 -20.67 20240821 11880 4.04 20241209 1.72 N 013580 5000 446 억 493483 N N 0 N 00 N
5 20241210 130301 55 60.00 KOSPI N N N Y 60 N 12350 350 2 2.92 140770720 11488 25.67 12000 12470 12000 15600 8400 12000 12253.72 5.53 0 2547 12746 12372 12126 11752 11506 12250 11630 447 3600 5000 8880 10 1 8930907 1103 2.33 0.14 12 0.13 5290.00 89706.00 15580 20240821 -20.73 11880 20241209 3.96 15580 -20.73 20240821 11880 3.96 20241209 15580 -20.73 20240821 11880 3.96 20241209 1.72 N 013580 5000 446 억 493483 N N 0 N 00 N
6 20241210 120302 55 60.00 KOSPI N N N Y 60 N 12360 360 2 3.00 132422110 10813 24.16 12000 12470 12000 15600 8400 12000 12246.57 5.53 0 2655 12746 12372 12126 11752 11506 12250 11630 447 3600 5000 8880 10 1 8930907 1104 2.34 0.14 12 0.12 5290.00 89706.00 15580 20240821 -20.67 11880 20241209 4.04 15580 -20.67 20240821 11880 4.04 20241209 15580 -20.67 20240821 11880 4.04 20241209 1.72 N 013580 5000 446 억 493483 N N 0 N 00 N
7 20241210 110302 55 60.00 KOSPI N N N Y 60 N 12400 400 2 3.33 119843510 9797 21.89 12000 12470 12000 15600 8400 12000 12232.67 5.53 0 3195 12746 12372 12126 11752 11506 12250 11630 447 3600 5000 8880 10 1 8930907 1107 2.34 0.14 12 0.11 5290.00 89706.00 15580 20240821 -20.41 11880 20241209 4.38 15580 -20.41 20240821 11880 4.38 20241209 15580 -20.41 20240821 11880 4.38 20241209 1.72 N 013580 5000 446 억 493483 N N 0 N 00 N
8 20241210 100302 55 60.00 KOSPI N N N Y 60 N 12300 300 2 2.50 77941200 6407 14.31 12000 12320 12000 15600 8400 12000 12165.01 5.53 0 2772 12746 12372 12126 11752 11506 12250 11630 447 3600 5000 8880 10 1 8930907 1099 2.33 0.14 12 0.07 5290.00 89706.00 15580 20240821 -21.05 11880 20241209 3.54 15580 -21.05 20240821 11880 3.54 20241209 15580 -21.05 20240821 11880 3.54 20241209 1.72 N 013580 5000 446 억 493483 N N 0 N 00 N
9 20241210 090305 55 60.00 KOSPI N N N Y 60 N 12150 150 2 1.25 17237700 1436 3.21 12000 12150 12000 15600 8400 12000 12003.97 5.53 0 153 12746 12372 12126 11752 11506 12250 11630 447 3600 5000 8880 10 1 8930907 1085 2.30 0.14 12 0.02 5290.00 89706.00 15580 20240821 -22.02 11880 20241209 2.27 15580 -22.02 20240821 11880 2.27 20241209 15580 -22.02 20240821 11880 2.27 20241209 1.72 N 013580 5000 446 억 493483 N N 0 N 00 N
10 20241209 160300 55 60.00 KOSPI 신저가 N N N Y 60 N 12000 -560 5 -4.46 540639820 44755 152.57 12410 12500 11880 16320 8800 12560 12079.99 5.60 0 -6839 12860 12710 12480 12330 12100 12785 12405 447 3760 5000 9290 10 1 8930907 1072 2.27 0.13 12 0.50 5290.00 89706.00 15580 20240821 -22.98 11880 20241209 1.01 15580 -22.98 20240821 11880 1.01 20241209 15580 -22.98 20240821 11880 1.01 20241209 1.72 N 013580 5000 446 억 500243 N N 0 N 00 N
11 20241209 150303 55 60.00 KOSPI 신저가 N N N Y 60 N 11940 -620 5 -4.94 516722260 42750 145.74 12410 12500 11900 16320 8800 12560 12087.07 5.60 0 -6056 12860 12710 12480 12330 12100 12785 12405 447 3760 5000 9290 10 1 8930907 1066 2.26 0.13 12 0.48 5290.00 89706.00 15580 20240821 -23.36 11900 20241209 0.34 15580 -23.36 20240821 11900 0.34 20241209 15580 -23.36 20240821 11900 0.34 20241209 1.72 N 013580 5000 446 억 500243 N N 0 N 00 N
12 20241209 140303 55 60.00 KOSPI 신저가 N N N Y 60 N 12040 -520 5 -4.14 474238550 39198 133.63 12410 12500 11950 16320 8800 12560 12098.54 5.60 0 -5640 12860 12710 12480 12330 12100 12785 12405 447 3760 5000 9290 10 1 8930907 1075 2.28 0.13 12 0.44 5290.00 89706.00 15580 20240821 -22.72 11950 20241209 0.75 15580 -22.72 20240821 11950 0.75 20241209 15580 -22.72 20240821 11950 0.75 20241209 1.72 N 013580 5000 446 억 500243 N N 0 N 00 N