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
014130/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
20241210,160306,57,100.00,KOSPI,,,N,N,N,N, ,N,3195,35,2,1.11,239721370,75096,99.57,3130,3280,3090,4105,2215,3160,3192.20,1.65,0,8495,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,383,-2.35,0.47,12,0.63,-1358.00,6809.00,9740,20231221,-67.20,3070,20241209,4.07,6640,-51.88,20240102,3070,4.07,20241209,9740,-67.20,20231221,3070,4.07,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
20241210,150305,57,100.00,KOSPI,,,N,N,N,N, ,N,3200,40,2,1.27,227976410,71415,94.69,3130,3280,3090,4105,2215,3160,3192.28,1.65,0,8614,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,384,-2.36,0.47,12,0.60,-1358.00,6809.00,9740,20231221,-67.15,3070,20241209,4.23,6640,-51.81,20240102,3070,4.23,20241209,9740,-67.15,20231221,3070,4.23,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
20241210,140305,57,100.00,KOSPI,,,N,N,N,N, ,N,3225,65,2,2.06,157188050,49099,65.10,3130,3280,3100,4105,2215,3160,3201.45,1.65,0,4998,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,387,-2.37,0.47,12,0.41,-1358.00,6809.00,9740,20231221,-66.89,3070,20241209,5.05,6640,-51.43,20240102,3070,5.05,20241209,9740,-66.89,20231221,3070,5.05,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
20241210,130304,57,100.00,KOSPI,,,N,N,N,N, ,N,3195,35,2,1.11,145194515,45352,60.13,3130,3280,3100,4105,2215,3160,3201.50,1.65,0,4832,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,383,-2.35,0.47,12,0.38,-1358.00,6809.00,9740,20231221,-67.20,3070,20241209,4.07,6640,-51.88,20240102,3070,4.07,20241209,9740,-67.20,20231221,3070,4.07,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
20241210,120304,57,100.00,KOSPI,,,N,N,N,N, ,N,3250,90,2,2.85,63399580,19799,26.25,3130,3280,3100,4105,2215,3160,3202.16,1.65,0,2806,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,390,-2.39,0.48,12,0.16,-1358.00,6809.00,9740,20231221,-66.63,3070,20241209,5.86,6640,-51.05,20240102,3070,5.86,20241209,9740,-66.63,20231221,3070,5.86,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
20241210,110304,57,100.00,KOSPI,,,N,N,N,N, ,N,3200,40,2,1.27,48704250,15260,20.23,3130,3230,3100,4105,2215,3160,3191.63,1.65,0,2937,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,384,-2.36,0.47,12,0.13,-1358.00,6809.00,9740,20231221,-67.15,3070,20241209,4.23,6640,-51.81,20240102,3070,4.23,20241209,9740,-67.15,20231221,3070,4.23,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
20241210,100304,57,100.00,KOSPI,,,N,N,N,N, ,N,3195,35,2,1.11,36027510,11298,14.98,3130,3225,3100,4105,2215,3160,3188.84,1.65,0,2537,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,383,-2.35,0.47,12,0.09,-1358.00,6809.00,9740,20231221,-67.20,3070,20241209,4.07,6640,-51.88,20240102,3070,4.07,20241209,9740,-67.20,20231221,3070,4.07,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
20241210,090307,57,100.00,KOSPI,,,N,N,N,N, ,N,3180,20,2,0.63,1420815,455,0.60,3130,3180,3100,4105,2215,3160,3122.67,1.65,0,3,3540,3350,3210,3020,2880,3280,2950,60,945,500,1950,5,1,12000000,382,-2.34,0.47,12,0.00,-1358.00,6809.00,9740,20231221,-67.35,3070,20241209,3.58,6640,-52.11,20240102,3070,3.58,20241209,9740,-67.35,20231221,3070,3.58,20241209,1.16,N,014130,500,60 억,,197821,N,N,0,N,00,N
20241209,160303,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3160,-280,5,-8.14,239718045,75323,76.01,3400,3400,3070,4470,2410,3440,3182.53,1.72,0,-8611,3686,3562,3426,3302,3166,3625,3365,60,1030,500,2130,5,1,12000000,379,-2.33,0.46,12,0.63,-1358.00,6809.00,9740,20231221,-67.56,3070,20241209,2.93,6640,-52.41,20240102,3070,2.93,20241209,9740,-67.56,20231221,3070,2.93,20241209,1.22,N,014130,500,60 억,,206440,N,N,0,N,00,N
20241209,150305,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3200,-240,5,-6.98,220147555,69121,69.75,3400,3400,3070,4470,2410,3440,3184.96,1.72,0,-7781,3686,3562,3426,3302,3166,3625,3365,60,1030,500,2130,5,1,12000000,384,-2.36,0.47,12,0.58,-1358.00,6809.00,9740,20231221,-67.15,3070,20241209,4.23,6640,-51.81,20240102,3070,4.23,20241209,9740,-67.15,20231221,3070,4.23,20241209,1.22,N,014130,500,60 억,,206440,N,N,0,N,00,N
20241209,140305,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3195,-245,5,-7.12,204200755,64164,64.75,3400,3400,3070,4470,2410,3440,3182.48,1.72,0,-4112,3686,3562,3426,3302,3166,3625,3365,60,1030,500,2130,5,1,12000000,383,-2.35,0.47,12,0.53,-1358.00,6809.00,9740,20231221,-67.20,3070,20241209,4.07,6640,-51.88,20240102,3070,4.07,20241209,9740,-67.20,20231221,3070,4.07,20241209,1.22,N,014130,500,60 억,,206440,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 160306 57 100.00 KOSPI N N N N N 3195 35 2 1.11 239721370 75096 99.57 3130 3280 3090 4105 2215 3160 3192.20 1.65 0 8495 3540 3350 3210 3020 2880 3280 2950 60 945 500 1950 5 1 12000000 383 -2.35 0.47 12 0.63 -1358.00 6809.00 9740 20231221 -67.20 3070 20241209 4.07 6640 -51.88 20240102 3070 4.07 20241209 9740 -67.20 20231221 3070 4.07 20241209 1.16 N 014130 500 60 억 197821 N N 0 N 00 N
3 20241210 150305 57 100.00 KOSPI N N N N N 3200 40 2 1.27 227976410 71415 94.69 3130 3280 3090 4105 2215 3160 3192.28 1.65 0 8614 3540 3350 3210 3020 2880 3280 2950 60 945 500 1950 5 1 12000000 384 -2.36 0.47 12 0.60 -1358.00 6809.00 9740 20231221 -67.15 3070 20241209 4.23 6640 -51.81 20240102 3070 4.23 20241209 9740 -67.15 20231221 3070 4.23 20241209 1.16 N 014130 500 60 억 197821 N N 0 N 00 N
4 20241210 140305 57 100.00 KOSPI N N N N N 3225 65 2 2.06 157188050 49099 65.10 3130 3280 3100 4105 2215 3160 3201.45 1.65 0 4998 3540 3350 3210 3020 2880 3280 2950 60 945 500 1950 5 1 12000000 387 -2.37 0.47 12 0.41 -1358.00 6809.00 9740 20231221 -66.89 3070 20241209 5.05 6640 -51.43 20240102 3070 5.05 20241209 9740 -66.89 20231221 3070 5.05 20241209 1.16 N 014130 500 60 억 197821 N N 0 N 00 N
5 20241210 130304 57 100.00 KOSPI N N N N N 3195 35 2 1.11 145194515 45352 60.13 3130 3280 3100 4105 2215 3160 3201.50 1.65 0 4832 3540 3350 3210 3020 2880 3280 2950 60 945 500 1950 5 1 12000000 383 -2.35 0.47 12 0.38 -1358.00 6809.00 9740 20231221 -67.20 3070 20241209 4.07 6640 -51.88 20240102 3070 4.07 20241209 9740 -67.20 20231221 3070 4.07 20241209 1.16 N 014130 500 60 억 197821 N N 0 N 00 N
6 20241210 120304 57 100.00 KOSPI N N N N N 3250 90 2 2.85 63399580 19799 26.25 3130 3280 3100 4105 2215 3160 3202.16 1.65 0 2806 3540 3350 3210 3020 2880 3280 2950 60 945 500 1950 5 1 12000000 390 -2.39 0.48 12 0.16 -1358.00 6809.00 9740 20231221 -66.63 3070 20241209 5.86 6640 -51.05 20240102 3070 5.86 20241209 9740 -66.63 20231221 3070 5.86 20241209 1.16 N 014130 500 60 억 197821 N N 0 N 00 N
7 20241210 110304 57 100.00 KOSPI N N N N N 3200 40 2 1.27 48704250 15260 20.23 3130 3230 3100 4105 2215 3160 3191.63 1.65 0 2937 3540 3350 3210 3020 2880 3280 2950 60 945 500 1950 5 1 12000000 384 -2.36 0.47 12 0.13 -1358.00 6809.00 9740 20231221 -67.15 3070 20241209 4.23 6640 -51.81 20240102 3070 4.23 20241209 9740 -67.15 20231221 3070 4.23 20241209 1.16 N 014130 500 60 억 197821 N N 0 N 00 N
8 20241210 100304 57 100.00 KOSPI N N N N N 3195 35 2 1.11 36027510 11298 14.98 3130 3225 3100 4105 2215 3160 3188.84 1.65 0 2537 3540 3350 3210 3020 2880 3280 2950 60 945 500 1950 5 1 12000000 383 -2.35 0.47 12 0.09 -1358.00 6809.00 9740 20231221 -67.20 3070 20241209 4.07 6640 -51.88 20240102 3070 4.07 20241209 9740 -67.20 20231221 3070 4.07 20241209 1.16 N 014130 500 60 억 197821 N N 0 N 00 N
9 20241210 090307 57 100.00 KOSPI N N N N N 3180 20 2 0.63 1420815 455 0.60 3130 3180 3100 4105 2215 3160 3122.67 1.65 0 3 3540 3350 3210 3020 2880 3280 2950 60 945 500 1950 5 1 12000000 382 -2.34 0.47 12 0.00 -1358.00 6809.00 9740 20231221 -67.35 3070 20241209 3.58 6640 -52.11 20240102 3070 3.58 20241209 9740 -67.35 20231221 3070 3.58 20241209 1.16 N 014130 500 60 억 197821 N N 0 N 00 N
10 20241209 160303 57 100.00 KOSPI 신저가 N N N N N 3160 -280 5 -8.14 239718045 75323 76.01 3400 3400 3070 4470 2410 3440 3182.53 1.72 0 -8611 3686 3562 3426 3302 3166 3625 3365 60 1030 500 2130 5 1 12000000 379 -2.33 0.46 12 0.63 -1358.00 6809.00 9740 20231221 -67.56 3070 20241209 2.93 6640 -52.41 20240102 3070 2.93 20241209 9740 -67.56 20231221 3070 2.93 20241209 1.22 N 014130 500 60 억 206440 N N 0 N 00 N
11 20241209 150305 57 100.00 KOSPI 신저가 N N N N N 3200 -240 5 -6.98 220147555 69121 69.75 3400 3400 3070 4470 2410 3440 3184.96 1.72 0 -7781 3686 3562 3426 3302 3166 3625 3365 60 1030 500 2130 5 1 12000000 384 -2.36 0.47 12 0.58 -1358.00 6809.00 9740 20231221 -67.15 3070 20241209 4.23 6640 -51.81 20240102 3070 4.23 20241209 9740 -67.15 20231221 3070 4.23 20241209 1.22 N 014130 500 60 억 206440 N N 0 N 00 N
12 20241209 140305 57 100.00 KOSPI 신저가 N N N N N 3195 -245 5 -7.12 204200755 64164 64.75 3400 3400 3070 4470 2410 3440 3182.48 1.72 0 -4112 3686 3562 3426 3302 3166 3625 3365 60 1030 500 2130 5 1 12000000 383 -2.35 0.47 12 0.53 -1358.00 6809.00 9740 20231221 -67.20 3070 20241209 4.07 6640 -51.88 20240102 3070 4.07 20241209 9740 -67.20 20231221 3070 4.07 20241209 1.22 N 014130 500 60 억 206440 N N 0 N 00 N