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
015860/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
20241210,160313,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3660,180,2,5.17,177802545,49138,53.26,3450,3705,3450,4520,2440,3480,3619.86,2.81,0,14732,3713,3596,3523,3406,3333,3560,3370,499,1040,1000,2570,5,1,49347483,1806,6.58,0.39,12,0.10,556.00,9488.00,4880,20240502,-25.00,3450,20241210,6.09,4880,-25.00,20240502,3450,6.09,20241210,4880,-25.00,20240502,3450,6.09,20241210,1.06,N,015860,1000,498 억,,1387718,N,N,289,N,00,N
20241210,150313,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3655,175,2,5.03,167437095,46304,50.18,3450,3705,3450,4520,2440,3480,3617.52,2.81,0,13718,3713,3596,3523,3406,3333,3560,3370,499,1040,1000,2570,5,1,49347483,1804,6.57,0.39,12,0.09,556.00,9488.00,4880,20240502,-25.10,3450,20241210,5.94,4880,-25.10,20240502,3450,5.94,20241210,4880,-25.10,20240502,3450,5.94,20241210,1.06,N,015860,1000,498 억,,1387718,N,N,245,N,00,N
20241210,140313,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3675,195,2,5.60,136992130,37954,41.13,3450,3705,3450,4520,2440,3480,3611.15,2.81,0,11246,3713,3596,3523,3406,3333,3560,3370,499,1040,1000,2570,5,1,49347483,1814,6.61,0.39,12,0.08,556.00,9488.00,4880,20240502,-24.69,3450,20241210,6.52,4880,-24.69,20240502,3450,6.52,20241210,4880,-24.69,20240502,3450,6.52,20241210,1.06,N,015860,1000,498 억,,1387718,N,N,245,N,00,N
20241210,130311,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3660,180,2,5.17,118470635,32919,35.68,3450,3675,3450,4520,2440,3480,3600.69,2.81,0,10664,3713,3596,3523,3406,3333,3560,3370,499,1040,1000,2570,5,1,49347483,1806,6.58,0.39,12,0.07,556.00,9488.00,4880,20240502,-25.00,3450,20241210,6.09,4880,-25.00,20240502,3450,6.09,20241210,4880,-25.00,20240502,3450,6.09,20241210,1.06,N,015860,1000,498 억,,1387718,N,N,245,N,00,N
20241210,120312,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3645,165,2,4.74,107655765,29960,32.47,3450,3675,3450,4520,2440,3480,3595.24,2.81,0,9079,3713,3596,3523,3406,3333,3560,3370,499,1040,1000,2570,5,1,49347483,1799,6.56,0.38,12,0.06,556.00,9488.00,4880,20240502,-25.31,3450,20241210,5.65,4880,-25.31,20240502,3450,5.65,20241210,4880,-25.31,20240502,3450,5.65,20241210,1.06,N,015860,1000,498 억,,1387718,N,N,245,N,00,N
20241210,110312,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3630,150,2,4.31,78471635,21953,23.79,3450,3645,3450,4520,2440,3480,3576.73,2.81,0,4139,3713,3596,3523,3406,3333,3560,3370,499,1040,1000,2570,5,1,49347483,1791,6.53,0.38,12,0.04,556.00,9488.00,4880,20240502,-25.61,3450,20241210,5.22,4880,-25.61,20240502,3450,5.22,20241210,4880,-25.61,20240502,3450,5.22,20241210,1.06,N,015860,1000,498 억,,1387718,N,N,245,N,00,N
20241210,100312,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3590,110,2,3.16,48280990,13611,14.75,3450,3600,3450,4520,2440,3480,3549.77,2.81,0,1199,3713,3596,3523,3406,3333,3560,3370,499,1040,1000,2570,5,1,49347483,1772,6.46,0.38,12,0.03,556.00,9488.00,4880,20240502,-26.43,3450,20241210,4.06,4880,-26.43,20240502,3450,4.06,20241210,4880,-26.43,20240502,3450,4.06,20241210,1.06,N,015860,1000,498 억,,1387718,N,N,245,N,00,N
20241210,090315,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3535,55,2,1.58,7506640,2170,2.35,3450,3550,3450,4520,2440,3480,3453.08,2.81,0,3,3713,3596,3523,3406,3333,3560,3370,499,1040,1000,2570,5,1,49347483,1744,6.36,0.37,12,0.00,556.00,9488.00,4880,20240502,-27.56,3450,20241210,2.46,4880,-27.56,20240502,3450,2.46,20241210,4880,-27.56,20240502,3450,2.46,20241210,1.06,N,015860,1000,498 억,,1387718,N,N,245,N,00,N
20241209,160310,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3480,-125,5,-3.47,320691000,91353,85.08,3530,3640,3450,4685,2525,3605,3510.46,2.84,0,-3363,3768,3686,3623,3541,3478,3655,3510,499,1080,1000,2660,5,1,49347483,1717,6.26,0.37,12,0.19,556.00,9488.00,4880,20240502,-28.69,3450,20241209,0.87,4880,-28.69,20240502,3450,0.87,20241209,4880,-28.69,20240502,3450,0.87,20241209,1.04,N,015860,1000,498 억,,1402386,N,N,245,N,00,N
20241209,150313,55,60.00,KOSPI,,,N,N,N,Y,60,N,3510,-95,5,-2.64,257389990,73124,68.10,3530,3640,3480,4685,2525,3605,3519.91,2.84,0,-3692,3768,3686,3623,3541,3478,3655,3510,499,1080,1000,2660,5,1,49347483,1732,6.31,0.37,12,0.15,556.00,9488.00,4880,20240502,-28.07,3465,20240805,1.30,4880,-28.07,20240502,3465,1.30,20240805,4880,-28.07,20240502,3465,1.30,20240805,1.04,N,015860,1000,498 억,,1402386,N,N,55,N,00,N
20241209,140313,55,60.00,KOSPI,,,N,N,N,Y,60,N,3510,-95,5,-2.64,236694335,67209,62.59,3530,3640,3485,4685,2525,3605,3521.77,2.84,0,-3931,3768,3686,3623,3541,3478,3655,3510,499,1080,1000,2660,5,1,49347483,1732,6.31,0.37,12,0.14,556.00,9488.00,4880,20240502,-28.07,3465,20240805,1.30,4880,-28.07,20240502,3465,1.30,20240805,4880,-28.07,20240502,3465,1.30,20240805,1.04,N,015860,1000,498 억,,1402386,N,N,55,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 160313 55 60.00 KOSPI 신저가 N N N Y 60 N 3660 180 2 5.17 177802545 49138 53.26 3450 3705 3450 4520 2440 3480 3619.86 2.81 0 14732 3713 3596 3523 3406 3333 3560 3370 499 1040 1000 2570 5 1 49347483 1806 6.58 0.39 12 0.10 556.00 9488.00 4880 20240502 -25.00 3450 20241210 6.09 4880 -25.00 20240502 3450 6.09 20241210 4880 -25.00 20240502 3450 6.09 20241210 1.06 N 015860 1000 498 억 1387718 N N 289 N 00 N
3 20241210 150313 55 60.00 KOSPI 신저가 N N N Y 60 N 3655 175 2 5.03 167437095 46304 50.18 3450 3705 3450 4520 2440 3480 3617.52 2.81 0 13718 3713 3596 3523 3406 3333 3560 3370 499 1040 1000 2570 5 1 49347483 1804 6.57 0.39 12 0.09 556.00 9488.00 4880 20240502 -25.10 3450 20241210 5.94 4880 -25.10 20240502 3450 5.94 20241210 4880 -25.10 20240502 3450 5.94 20241210 1.06 N 015860 1000 498 억 1387718 N N 245 N 00 N
4 20241210 140313 55 60.00 KOSPI 신저가 N N N Y 60 N 3675 195 2 5.60 136992130 37954 41.13 3450 3705 3450 4520 2440 3480 3611.15 2.81 0 11246 3713 3596 3523 3406 3333 3560 3370 499 1040 1000 2570 5 1 49347483 1814 6.61 0.39 12 0.08 556.00 9488.00 4880 20240502 -24.69 3450 20241210 6.52 4880 -24.69 20240502 3450 6.52 20241210 4880 -24.69 20240502 3450 6.52 20241210 1.06 N 015860 1000 498 억 1387718 N N 245 N 00 N
5 20241210 130311 55 60.00 KOSPI 신저가 N N N Y 60 N 3660 180 2 5.17 118470635 32919 35.68 3450 3675 3450 4520 2440 3480 3600.69 2.81 0 10664 3713 3596 3523 3406 3333 3560 3370 499 1040 1000 2570 5 1 49347483 1806 6.58 0.39 12 0.07 556.00 9488.00 4880 20240502 -25.00 3450 20241210 6.09 4880 -25.00 20240502 3450 6.09 20241210 4880 -25.00 20240502 3450 6.09 20241210 1.06 N 015860 1000 498 억 1387718 N N 245 N 00 N
6 20241210 120312 55 60.00 KOSPI 신저가 N N N Y 60 N 3645 165 2 4.74 107655765 29960 32.47 3450 3675 3450 4520 2440 3480 3595.24 2.81 0 9079 3713 3596 3523 3406 3333 3560 3370 499 1040 1000 2570 5 1 49347483 1799 6.56 0.38 12 0.06 556.00 9488.00 4880 20240502 -25.31 3450 20241210 5.65 4880 -25.31 20240502 3450 5.65 20241210 4880 -25.31 20240502 3450 5.65 20241210 1.06 N 015860 1000 498 억 1387718 N N 245 N 00 N
7 20241210 110312 55 60.00 KOSPI 신저가 N N N Y 60 N 3630 150 2 4.31 78471635 21953 23.79 3450 3645 3450 4520 2440 3480 3576.73 2.81 0 4139 3713 3596 3523 3406 3333 3560 3370 499 1040 1000 2570 5 1 49347483 1791 6.53 0.38 12 0.04 556.00 9488.00 4880 20240502 -25.61 3450 20241210 5.22 4880 -25.61 20240502 3450 5.22 20241210 4880 -25.61 20240502 3450 5.22 20241210 1.06 N 015860 1000 498 억 1387718 N N 245 N 00 N
8 20241210 100312 55 60.00 KOSPI 신저가 N N N Y 60 N 3590 110 2 3.16 48280990 13611 14.75 3450 3600 3450 4520 2440 3480 3549.77 2.81 0 1199 3713 3596 3523 3406 3333 3560 3370 499 1040 1000 2570 5 1 49347483 1772 6.46 0.38 12 0.03 556.00 9488.00 4880 20240502 -26.43 3450 20241210 4.06 4880 -26.43 20240502 3450 4.06 20241210 4880 -26.43 20240502 3450 4.06 20241210 1.06 N 015860 1000 498 억 1387718 N N 245 N 00 N
9 20241210 090315 55 60.00 KOSPI 신저가 N N N Y 60 N 3535 55 2 1.58 7506640 2170 2.35 3450 3550 3450 4520 2440 3480 3453.08 2.81 0 3 3713 3596 3523 3406 3333 3560 3370 499 1040 1000 2570 5 1 49347483 1744 6.36 0.37 12 0.00 556.00 9488.00 4880 20240502 -27.56 3450 20241210 2.46 4880 -27.56 20240502 3450 2.46 20241210 4880 -27.56 20240502 3450 2.46 20241210 1.06 N 015860 1000 498 억 1387718 N N 245 N 00 N
10 20241209 160310 55 60.00 KOSPI 신저가 N N N Y 60 N 3480 -125 5 -3.47 320691000 91353 85.08 3530 3640 3450 4685 2525 3605 3510.46 2.84 0 -3363 3768 3686 3623 3541 3478 3655 3510 499 1080 1000 2660 5 1 49347483 1717 6.26 0.37 12 0.19 556.00 9488.00 4880 20240502 -28.69 3450 20241209 0.87 4880 -28.69 20240502 3450 0.87 20241209 4880 -28.69 20240502 3450 0.87 20241209 1.04 N 015860 1000 498 억 1402386 N N 245 N 00 N
11 20241209 150313 55 60.00 KOSPI N N N Y 60 N 3510 -95 5 -2.64 257389990 73124 68.10 3530 3640 3480 4685 2525 3605 3519.91 2.84 0 -3692 3768 3686 3623 3541 3478 3655 3510 499 1080 1000 2660 5 1 49347483 1732 6.31 0.37 12 0.15 556.00 9488.00 4880 20240502 -28.07 3465 20240805 1.30 4880 -28.07 20240502 3465 1.30 20240805 4880 -28.07 20240502 3465 1.30 20240805 1.04 N 015860 1000 498 억 1402386 N N 55 N 00 N
12 20241209 140313 55 60.00 KOSPI N N N Y 60 N 3510 -95 5 -2.64 236694335 67209 62.59 3530 3640 3485 4685 2525 3605 3521.77 2.84 0 -3931 3768 3686 3623 3541 3478 3655 3510 499 1080 1000 2660 5 1 49347483 1732 6.31 0.37 12 0.14 556.00 9488.00 4880 20240502 -28.07 3465 20240805 1.30 4880 -28.07 20240502 3465 1.30 20240805 4880 -28.07 20240502 3465 1.30 20240805 1.04 N 015860 1000 498 억 1402386 N N 55 N 00 N