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
014790/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
20241210,160309,57,100.00,KOSPI,,,N,N,N,N, ,N,2195,115,2,5.53,44863515,20524,14.44,2090,2225,2090,2700,1460,2080,2185.91,1.21,0,1106,2313,2196,2138,2021,1963,2167,1992,1944,620,5000,1490,5,1,37858601,831,3.35,0.23,12,0.05,655.00,9721.00,2880,20240823,-23.78,1928,20240417,13.85,2880,-23.78,20240823,1928,13.85,20240417,2880,-23.78,20240823,1928,13.85,20240417,0.00,N,014790,5000,1943 억,,458323,N,N,1,N,00,N
20241210,150309,57,100.00,KOSPI,,,N,N,N,N, ,N,2200,120,2,5.77,42248225,19334,13.60,2090,2225,2090,2700,1460,2080,2185.18,1.21,0,1371,2313,2196,2138,2021,1963,2167,1992,1944,620,5000,1490,5,1,37858601,833,3.36,0.23,12,0.05,655.00,9721.00,2880,20240823,-23.61,1928,20240417,14.11,2880,-23.61,20240823,1928,14.11,20240417,2880,-23.61,20240823,1928,14.11,20240417,0.00,N,014790,5000,1943 억,,458323,N,N,0,N,00,N
20241210,140309,57,100.00,KOSPI,,,N,N,N,N, ,N,2190,110,2,5.29,39307020,17996,12.66,2090,2225,2090,2700,1460,2080,2184.21,1.21,0,285,2313,2196,2138,2021,1963,2167,1992,1944,620,5000,1490,5,1,37858601,829,3.34,0.23,12,0.05,655.00,9721.00,2880,20240823,-23.96,1928,20240417,13.59,2880,-23.96,20240823,1928,13.59,20240417,2880,-23.96,20240823,1928,13.59,20240417,0.00,N,014790,5000,1943 억,,458323,N,N,0,N,00,N
20241210,130307,57,100.00,KOSPI,,,N,N,N,N, ,N,2200,120,2,5.77,36577335,16750,11.78,2090,2225,2090,2700,1460,2080,2183.72,1.21,0,864,2313,2196,2138,2021,1963,2167,1992,1944,620,5000,1490,5,1,37858601,833,3.36,0.23,12,0.04,655.00,9721.00,2880,20240823,-23.61,1928,20240417,14.11,2880,-23.61,20240823,1928,14.11,20240417,2880,-23.61,20240823,1928,14.11,20240417,0.00,N,014790,5000,1943 억,,458323,N,N,0,N,00,N
20241210,120308,57,100.00,KOSPI,,,N,N,N,N, ,N,2180,100,2,4.81,18237750,8418,5.92,2090,2225,2090,2700,1460,2080,2166.52,1.21,0,3328,2313,2196,2138,2021,1963,2167,1992,1944,620,5000,1490,5,1,37858601,825,3.33,0.22,12,0.02,655.00,9721.00,2880,20240823,-24.31,1928,20240417,13.07,2880,-24.31,20240823,1928,13.07,20240417,2880,-24.31,20240823,1928,13.07,20240417,0.00,N,014790,5000,1943 억,,458323,N,N,0,N,00,N
20241210,110308,57,100.00,KOSPI,,,N,N,N,N, ,N,2180,100,2,4.81,17764805,8201,5.77,2090,2225,2090,2700,1460,2080,2166.18,1.21,0,3278,2313,2196,2138,2021,1963,2167,1992,1944,620,5000,1490,5,1,37858601,825,3.33,0.22,12,0.02,655.00,9721.00,2880,20240823,-24.31,1928,20240417,13.07,2880,-24.31,20240823,1928,13.07,20240417,2880,-24.31,20240823,1928,13.07,20240417,0.00,N,014790,5000,1943 억,,458323,N,N,0,N,00,N
20241210,100308,57,100.00,KOSPI,,,N,N,N,N, ,N,2160,80,2,3.85,5515220,2589,1.82,2090,2160,2090,2700,1460,2080,2130.25,1.21,0,425,2313,2196,2138,2021,1963,2167,1992,1944,620,5000,1490,5,1,37858601,818,3.30,0.22,12,0.01,655.00,9721.00,2880,20240823,-25.00,1928,20240417,12.03,2880,-25.00,20240823,1928,12.03,20240417,2880,-25.00,20240823,1928,12.03,20240417,0.00,N,014790,5000,1943 억,,458323,N,N,0,N,00,N
20241210,090310,57,100.00,KOSPI,,,N,N,N,N, ,N,2100,20,2,0.96,2118385,1009,0.71,2090,2100,2090,2700,1460,2080,2099.49,1.21,0,417,2313,2196,2138,2021,1963,2167,1992,1944,620,5000,1490,5,1,37858601,795,3.21,0.22,12,0.00,655.00,9721.00,2880,20240823,-27.08,1928,20240417,8.92,2880,-27.08,20240823,1928,8.92,20240417,2880,-27.08,20240823,1928,8.92,20240417,0.00,N,014790,5000,1943 억,,458323,N,N,0,N,00,N
20241209,160306,57,100.00,KOSPI,,,N,N,N,N, ,N,2080,-180,5,-7.96,302756080,142182,147.15,2255,2255,2080,2935,1585,2260,2129.36,1.21,0,-5175,2360,2310,2285,2235,2210,2297,2222,1944,675,5000,1620,5,1,37858601,787,3.18,0.21,12,0.38,655.00,9721.00,2880,20240823,-27.78,1928,20240417,7.88,2880,-27.78,20240823,1928,7.88,20240417,2880,-27.78,20240823,1928,7.88,20240417,0.00,N,014790,5000,1943 억,,459749,N,N,0,N,00,N
20241209,150309,57,100.00,KOSPI,,,N,N,N,N, ,N,2120,-140,5,-6.19,293381505,137684,142.49,2255,2255,2105,2935,1585,2260,2130.83,1.21,0,-4512,2360,2310,2285,2235,2210,2297,2222,1944,675,5000,1620,5,1,37858601,803,3.24,0.22,12,0.36,655.00,9721.00,2880,20240823,-26.39,1928,20240417,9.96,2880,-26.39,20240823,1928,9.96,20240417,2880,-26.39,20240823,1928,9.96,20240417,0.00,N,014790,5000,1943 억,,459749,N,N,0,N,00,N
20241209,140308,57,100.00,KOSPI,,,N,N,N,N, ,N,2110,-150,5,-6.64,276439580,129667,134.20,2255,2255,2105,2935,1585,2260,2131.92,1.21,0,-3407,2360,2310,2285,2235,2210,2297,2222,1944,675,5000,1620,5,1,37858601,799,3.22,0.22,12,0.34,655.00,9721.00,2880,20240823,-26.74,1928,20240417,9.44,2880,-26.74,20240823,1928,9.44,20240417,2880,-26.74,20240823,1928,9.44,20240417,0.00,N,014790,5000,1943 억,,459749,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 160309 57 100.00 KOSPI N N N N N 2195 115 2 5.53 44863515 20524 14.44 2090 2225 2090 2700 1460 2080 2185.91 1.21 0 1106 2313 2196 2138 2021 1963 2167 1992 1944 620 5000 1490 5 1 37858601 831 3.35 0.23 12 0.05 655.00 9721.00 2880 20240823 -23.78 1928 20240417 13.85 2880 -23.78 20240823 1928 13.85 20240417 2880 -23.78 20240823 1928 13.85 20240417 0.00 N 014790 5000 1943 억 458323 N N 1 N 00 N
3 20241210 150309 57 100.00 KOSPI N N N N N 2200 120 2 5.77 42248225 19334 13.60 2090 2225 2090 2700 1460 2080 2185.18 1.21 0 1371 2313 2196 2138 2021 1963 2167 1992 1944 620 5000 1490 5 1 37858601 833 3.36 0.23 12 0.05 655.00 9721.00 2880 20240823 -23.61 1928 20240417 14.11 2880 -23.61 20240823 1928 14.11 20240417 2880 -23.61 20240823 1928 14.11 20240417 0.00 N 014790 5000 1943 억 458323 N N 0 N 00 N
4 20241210 140309 57 100.00 KOSPI N N N N N 2190 110 2 5.29 39307020 17996 12.66 2090 2225 2090 2700 1460 2080 2184.21 1.21 0 285 2313 2196 2138 2021 1963 2167 1992 1944 620 5000 1490 5 1 37858601 829 3.34 0.23 12 0.05 655.00 9721.00 2880 20240823 -23.96 1928 20240417 13.59 2880 -23.96 20240823 1928 13.59 20240417 2880 -23.96 20240823 1928 13.59 20240417 0.00 N 014790 5000 1943 억 458323 N N 0 N 00 N
5 20241210 130307 57 100.00 KOSPI N N N N N 2200 120 2 5.77 36577335 16750 11.78 2090 2225 2090 2700 1460 2080 2183.72 1.21 0 864 2313 2196 2138 2021 1963 2167 1992 1944 620 5000 1490 5 1 37858601 833 3.36 0.23 12 0.04 655.00 9721.00 2880 20240823 -23.61 1928 20240417 14.11 2880 -23.61 20240823 1928 14.11 20240417 2880 -23.61 20240823 1928 14.11 20240417 0.00 N 014790 5000 1943 억 458323 N N 0 N 00 N
6 20241210 120308 57 100.00 KOSPI N N N N N 2180 100 2 4.81 18237750 8418 5.92 2090 2225 2090 2700 1460 2080 2166.52 1.21 0 3328 2313 2196 2138 2021 1963 2167 1992 1944 620 5000 1490 5 1 37858601 825 3.33 0.22 12 0.02 655.00 9721.00 2880 20240823 -24.31 1928 20240417 13.07 2880 -24.31 20240823 1928 13.07 20240417 2880 -24.31 20240823 1928 13.07 20240417 0.00 N 014790 5000 1943 억 458323 N N 0 N 00 N
7 20241210 110308 57 100.00 KOSPI N N N N N 2180 100 2 4.81 17764805 8201 5.77 2090 2225 2090 2700 1460 2080 2166.18 1.21 0 3278 2313 2196 2138 2021 1963 2167 1992 1944 620 5000 1490 5 1 37858601 825 3.33 0.22 12 0.02 655.00 9721.00 2880 20240823 -24.31 1928 20240417 13.07 2880 -24.31 20240823 1928 13.07 20240417 2880 -24.31 20240823 1928 13.07 20240417 0.00 N 014790 5000 1943 억 458323 N N 0 N 00 N
8 20241210 100308 57 100.00 KOSPI N N N N N 2160 80 2 3.85 5515220 2589 1.82 2090 2160 2090 2700 1460 2080 2130.25 1.21 0 425 2313 2196 2138 2021 1963 2167 1992 1944 620 5000 1490 5 1 37858601 818 3.30 0.22 12 0.01 655.00 9721.00 2880 20240823 -25.00 1928 20240417 12.03 2880 -25.00 20240823 1928 12.03 20240417 2880 -25.00 20240823 1928 12.03 20240417 0.00 N 014790 5000 1943 억 458323 N N 0 N 00 N
9 20241210 090310 57 100.00 KOSPI N N N N N 2100 20 2 0.96 2118385 1009 0.71 2090 2100 2090 2700 1460 2080 2099.49 1.21 0 417 2313 2196 2138 2021 1963 2167 1992 1944 620 5000 1490 5 1 37858601 795 3.21 0.22 12 0.00 655.00 9721.00 2880 20240823 -27.08 1928 20240417 8.92 2880 -27.08 20240823 1928 8.92 20240417 2880 -27.08 20240823 1928 8.92 20240417 0.00 N 014790 5000 1943 억 458323 N N 0 N 00 N
10 20241209 160306 57 100.00 KOSPI N N N N N 2080 -180 5 -7.96 302756080 142182 147.15 2255 2255 2080 2935 1585 2260 2129.36 1.21 0 -5175 2360 2310 2285 2235 2210 2297 2222 1944 675 5000 1620 5 1 37858601 787 3.18 0.21 12 0.38 655.00 9721.00 2880 20240823 -27.78 1928 20240417 7.88 2880 -27.78 20240823 1928 7.88 20240417 2880 -27.78 20240823 1928 7.88 20240417 0.00 N 014790 5000 1943 억 459749 N N 0 N 00 N
11 20241209 150309 57 100.00 KOSPI N N N N N 2120 -140 5 -6.19 293381505 137684 142.49 2255 2255 2105 2935 1585 2260 2130.83 1.21 0 -4512 2360 2310 2285 2235 2210 2297 2222 1944 675 5000 1620 5 1 37858601 803 3.24 0.22 12 0.36 655.00 9721.00 2880 20240823 -26.39 1928 20240417 9.96 2880 -26.39 20240823 1928 9.96 20240417 2880 -26.39 20240823 1928 9.96 20240417 0.00 N 014790 5000 1943 억 459749 N N 0 N 00 N
12 20241209 140308 57 100.00 KOSPI N N N N N 2110 -150 5 -6.64 276439580 129667 134.20 2255 2255 2105 2935 1585 2260 2131.92 1.21 0 -3407 2360 2310 2285 2235 2210 2297 2222 1944 675 5000 1620 5 1 37858601 799 3.22 0.22 12 0.34 655.00 9721.00 2880 20240823 -26.74 1928 20240417 9.44 2880 -26.74 20240823 1928 9.44 20240417 2880 -26.74 20240823 1928 9.44 20240417 0.00 N 014790 5000 1943 억 459749 N N 0 N 00 N