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
018670/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
20241210,160326,55,60.00,KOSPI,,,N,N,N,Y,60,N,207500,3500,2,1.72,1349537000,6520,58.05,204000,209000,202500,265000,143000,204000,206984.20,7.00,0,-1371,212133,208066,203933,199866,195733,206000,197800,462,61000,5000,150960,500,1,9230244,19153,6.06,0.74,12,0.07,34267.00,280436.00,234000,20241127,-11.32,144900,20240103,43.20,234000,-11.32,20241127,144900,43.20,20240103,234000,-11.32,20241127,144900,43.20,20240103,0.09,N,018670,5000,461 억,,646310,N,N,11,N,00,N
20241210,150326,55,60.00,KOSPI,,,N,N,N,Y,60,N,208500,4500,2,2.21,1277194500,6172,54.95,204000,209000,202500,265000,143000,204000,206933.65,7.00,0,-1151,212133,208066,203933,199866,195733,206000,197800,462,61000,5000,150960,500,1,9230244,19245,6.08,0.74,12,0.07,34267.00,280436.00,234000,20241127,-10.90,144900,20240103,43.89,234000,-10.90,20241127,144900,43.89,20240103,234000,-10.90,20241127,144900,43.89,20240103,0.09,N,018670,5000,461 억,,646310,N,N,19,N,00,N
20241210,140326,55,60.00,KOSPI,,,N,N,N,Y,60,N,206500,2500,2,1.23,1011088500,4888,43.52,204000,209000,202500,265000,143000,204000,206851.17,7.00,0,-994,212133,208066,203933,199866,195733,206000,197800,462,61000,5000,150960,500,1,9230244,19060,6.03,0.74,12,0.05,34267.00,280436.00,234000,20241127,-11.75,144900,20240103,42.51,234000,-11.75,20241127,144900,42.51,20240103,234000,-11.75,20241127,144900,42.51,20240103,0.09,N,018670,5000,461 억,,646310,N,N,19,N,00,N
20241210,130324,55,60.00,KOSPI,,,N,N,N,Y,60,N,208000,4000,2,1.96,898083500,4340,38.64,204000,209000,202500,265000,143000,204000,206931.68,7.00,0,-799,212133,208066,203933,199866,195733,206000,197800,462,61000,5000,150960,500,1,9230244,19199,6.07,0.74,12,0.05,34267.00,280436.00,234000,20241127,-11.11,144900,20240103,43.55,234000,-11.11,20241127,144900,43.55,20240103,234000,-11.11,20241127,144900,43.55,20240103,0.09,N,018670,5000,461 억,,646310,N,N,19,N,00,N
20241210,120324,55,60.00,KOSPI,,,N,N,N,Y,60,N,207000,3000,2,1.47,712371500,3447,30.69,204000,209000,202500,265000,143000,204000,206664.20,7.00,0,-603,212133,208066,203933,199866,195733,206000,197800,462,61000,5000,150960,500,1,9230244,19107,6.04,0.74,12,0.04,34267.00,280436.00,234000,20241127,-11.54,144900,20240103,42.86,234000,-11.54,20241127,144900,42.86,20240103,234000,-11.54,20241127,144900,42.86,20240103,0.09,N,018670,5000,461 억,,646310,N,N,19,N,00,N
20241210,110324,55,60.00,KOSPI,,,N,N,N,Y,60,N,206000,2000,2,0.98,337613500,1643,14.63,204000,207500,202500,265000,143000,204000,205486.00,7.00,0,-635,212133,208066,203933,199866,195733,206000,197800,462,61000,5000,150960,500,1,9230244,19014,6.01,0.73,12,0.02,34267.00,280436.00,234000,20241127,-11.97,144900,20240103,42.17,234000,-11.97,20241127,144900,42.17,20240103,234000,-11.97,20241127,144900,42.17,20240103,0.09,N,018670,5000,461 억,,646310,N,N,19,N,00,N
20241210,100324,55,60.00,KOSPI,,,N,N,N,Y,60,N,206000,2000,2,0.98,181811000,886,7.89,204000,207500,202500,265000,143000,204000,205204.29,7.00,0,-316,212133,208066,203933,199866,195733,206000,197800,462,61000,5000,150960,500,1,9230244,19014,6.01,0.73,12,0.01,34267.00,280436.00,234000,20241127,-11.97,144900,20240103,42.17,234000,-11.97,20241127,144900,42.17,20240103,234000,-11.97,20241127,144900,42.17,20240103,0.09,N,018670,5000,461 억,,646310,N,N,19,N,00,N
20241210,090327,55,60.00,KOSPI,,,N,N,N,Y,60,N,204000,0,3,0.00,12240000,60,0.53,204000,204000,204000,265000,143000,204000,204000.00,7.00,0,5,212133,208066,203933,199866,195733,206000,197800,462,61000,5000,150960,500,1,9230244,18830,5.95,0.73,12,0.00,34267.00,280436.00,234000,20241127,-12.82,144900,20240103,40.79,234000,-12.82,20241127,144900,40.79,20240103,234000,-12.82,20241127,144900,40.79,20240103,0.09,N,018670,5000,461 억,,646310,N,N,19,N,00,N
20241209,160323,55,60.00,KOSPI,,,N,N,N,Y,60,N,204000,-3000,5,-1.45,2279950700,11232,44.78,207000,208000,199800,269000,145000,207000,202987.06,7.01,0,-1092,219333,213166,206833,200666,194333,210000,197500,462,62000,5000,153180,500,1,9230244,18830,5.95,0.73,12,0.12,34267.00,280436.00,234000,20241127,-12.82,144900,20240103,40.79,234000,-12.82,20241127,144900,40.79,20240103,234000,-12.82,20241127,144900,40.79,20240103,0.08,N,018670,5000,461 억,,647229,N,N,19,N,00,N
20241209,150325,55,60.00,KOSPI,,,N,N,N,Y,60,N,204500,-2500,5,-1.21,2185232200,10768,42.93,207000,208000,199800,269000,145000,207000,202937.61,7.01,0,-960,219333,213166,206833,200666,194333,210000,197500,462,62000,5000,153180,500,1,9230244,18876,5.97,0.73,12,0.12,34267.00,280436.00,234000,20241127,-12.61,144900,20240103,41.13,234000,-12.61,20241127,144900,41.13,20240103,234000,-12.61,20241127,144900,41.13,20240103,0.08,N,018670,5000,461 억,,647229,N,N,2,N,00,N
20241209,140325,55,60.00,KOSPI,,,N,N,N,Y,60,N,201500,-5500,5,-2.66,1767324200,8722,34.78,207000,208000,199800,269000,145000,207000,202628.32,7.01,0,231,219333,213166,206833,200666,194333,210000,197500,462,62000,5000,153180,500,1,9230244,18599,5.88,0.72,12,0.09,34267.00,280436.00,234000,20241127,-13.89,144900,20240103,39.06,234000,-13.89,20241127,144900,39.06,20240103,234000,-13.89,20241127,144900,39.06,20240103,0.08,N,018670,5000,461 억,,647229,N,N,2,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 160326 55 60.00 KOSPI N N N Y 60 N 207500 3500 2 1.72 1349537000 6520 58.05 204000 209000 202500 265000 143000 204000 206984.20 7.00 0 -1371 212133 208066 203933 199866 195733 206000 197800 462 61000 5000 150960 500 1 9230244 19153 6.06 0.74 12 0.07 34267.00 280436.00 234000 20241127 -11.32 144900 20240103 43.20 234000 -11.32 20241127 144900 43.20 20240103 234000 -11.32 20241127 144900 43.20 20240103 0.09 N 018670 5000 461 억 646310 N N 11 N 00 N
3 20241210 150326 55 60.00 KOSPI N N N Y 60 N 208500 4500 2 2.21 1277194500 6172 54.95 204000 209000 202500 265000 143000 204000 206933.65 7.00 0 -1151 212133 208066 203933 199866 195733 206000 197800 462 61000 5000 150960 500 1 9230244 19245 6.08 0.74 12 0.07 34267.00 280436.00 234000 20241127 -10.90 144900 20240103 43.89 234000 -10.90 20241127 144900 43.89 20240103 234000 -10.90 20241127 144900 43.89 20240103 0.09 N 018670 5000 461 억 646310 N N 19 N 00 N
4 20241210 140326 55 60.00 KOSPI N N N Y 60 N 206500 2500 2 1.23 1011088500 4888 43.52 204000 209000 202500 265000 143000 204000 206851.17 7.00 0 -994 212133 208066 203933 199866 195733 206000 197800 462 61000 5000 150960 500 1 9230244 19060 6.03 0.74 12 0.05 34267.00 280436.00 234000 20241127 -11.75 144900 20240103 42.51 234000 -11.75 20241127 144900 42.51 20240103 234000 -11.75 20241127 144900 42.51 20240103 0.09 N 018670 5000 461 억 646310 N N 19 N 00 N
5 20241210 130324 55 60.00 KOSPI N N N Y 60 N 208000 4000 2 1.96 898083500 4340 38.64 204000 209000 202500 265000 143000 204000 206931.68 7.00 0 -799 212133 208066 203933 199866 195733 206000 197800 462 61000 5000 150960 500 1 9230244 19199 6.07 0.74 12 0.05 34267.00 280436.00 234000 20241127 -11.11 144900 20240103 43.55 234000 -11.11 20241127 144900 43.55 20240103 234000 -11.11 20241127 144900 43.55 20240103 0.09 N 018670 5000 461 억 646310 N N 19 N 00 N
6 20241210 120324 55 60.00 KOSPI N N N Y 60 N 207000 3000 2 1.47 712371500 3447 30.69 204000 209000 202500 265000 143000 204000 206664.20 7.00 0 -603 212133 208066 203933 199866 195733 206000 197800 462 61000 5000 150960 500 1 9230244 19107 6.04 0.74 12 0.04 34267.00 280436.00 234000 20241127 -11.54 144900 20240103 42.86 234000 -11.54 20241127 144900 42.86 20240103 234000 -11.54 20241127 144900 42.86 20240103 0.09 N 018670 5000 461 억 646310 N N 19 N 00 N
7 20241210 110324 55 60.00 KOSPI N N N Y 60 N 206000 2000 2 0.98 337613500 1643 14.63 204000 207500 202500 265000 143000 204000 205486.00 7.00 0 -635 212133 208066 203933 199866 195733 206000 197800 462 61000 5000 150960 500 1 9230244 19014 6.01 0.73 12 0.02 34267.00 280436.00 234000 20241127 -11.97 144900 20240103 42.17 234000 -11.97 20241127 144900 42.17 20240103 234000 -11.97 20241127 144900 42.17 20240103 0.09 N 018670 5000 461 억 646310 N N 19 N 00 N
8 20241210 100324 55 60.00 KOSPI N N N Y 60 N 206000 2000 2 0.98 181811000 886 7.89 204000 207500 202500 265000 143000 204000 205204.29 7.00 0 -316 212133 208066 203933 199866 195733 206000 197800 462 61000 5000 150960 500 1 9230244 19014 6.01 0.73 12 0.01 34267.00 280436.00 234000 20241127 -11.97 144900 20240103 42.17 234000 -11.97 20241127 144900 42.17 20240103 234000 -11.97 20241127 144900 42.17 20240103 0.09 N 018670 5000 461 억 646310 N N 19 N 00 N
9 20241210 090327 55 60.00 KOSPI N N N Y 60 N 204000 0 3 0.00 12240000 60 0.53 204000 204000 204000 265000 143000 204000 204000.00 7.00 0 5 212133 208066 203933 199866 195733 206000 197800 462 61000 5000 150960 500 1 9230244 18830 5.95 0.73 12 0.00 34267.00 280436.00 234000 20241127 -12.82 144900 20240103 40.79 234000 -12.82 20241127 144900 40.79 20240103 234000 -12.82 20241127 144900 40.79 20240103 0.09 N 018670 5000 461 억 646310 N N 19 N 00 N
10 20241209 160323 55 60.00 KOSPI N N N Y 60 N 204000 -3000 5 -1.45 2279950700 11232 44.78 207000 208000 199800 269000 145000 207000 202987.06 7.01 0 -1092 219333 213166 206833 200666 194333 210000 197500 462 62000 5000 153180 500 1 9230244 18830 5.95 0.73 12 0.12 34267.00 280436.00 234000 20241127 -12.82 144900 20240103 40.79 234000 -12.82 20241127 144900 40.79 20240103 234000 -12.82 20241127 144900 40.79 20240103 0.08 N 018670 5000 461 억 647229 N N 19 N 00 N
11 20241209 150325 55 60.00 KOSPI N N N Y 60 N 204500 -2500 5 -1.21 2185232200 10768 42.93 207000 208000 199800 269000 145000 207000 202937.61 7.01 0 -960 219333 213166 206833 200666 194333 210000 197500 462 62000 5000 153180 500 1 9230244 18876 5.97 0.73 12 0.12 34267.00 280436.00 234000 20241127 -12.61 144900 20240103 41.13 234000 -12.61 20241127 144900 41.13 20240103 234000 -12.61 20241127 144900 41.13 20240103 0.08 N 018670 5000 461 억 647229 N N 2 N 00 N
12 20241209 140325 55 60.00 KOSPI N N N Y 60 N 201500 -5500 5 -2.66 1767324200 8722 34.78 207000 208000 199800 269000 145000 207000 202628.32 7.01 0 231 219333 213166 206833 200666 194333 210000 197500 462 62000 5000 153180 500 1 9230244 18599 5.88 0.72 12 0.09 34267.00 280436.00 234000 20241127 -13.89 144900 20240103 39.06 234000 -13.89 20241127 144900 39.06 20240103 234000 -13.89 20241127 144900 39.06 20240103 0.08 N 018670 5000 461 억 647229 N N 2 N 00 N