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
024720/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
20241210,160342,55,60.00,KOSPI,,,N,N,N,Y,60,N,6690,460,2,7.38,595810950,90968,42.04,6240,6710,6240,8090,4370,6230,6549.61,18.77,0,19604,6756,6492,6336,6072,5916,6415,5995,185,1860,500,4480,10,1,34296259,2294,-66.90,0.41,12,0.27,-100.00,16362.00,12140,20240626,-44.89,6180,20241209,8.25,12140,-44.89,20240626,6180,8.25,20241209,12140,-44.89,20240626,6180,8.25,20241209,1.46,N,024720,500,184 억,,6436738,N,N,34,N,00,N
20241210,150342,55,60.00,KOSPI,,,N,N,N,Y,60,N,6630,400,2,6.42,572109160,87402,40.39,6240,6710,6240,8090,4370,6230,6545.72,18.77,0,19831,6756,6492,6336,6072,5916,6415,5995,185,1860,500,4480,10,1,34296259,2274,-66.30,0.41,12,0.25,-100.00,16362.00,12140,20240626,-45.39,6180,20241209,7.28,12140,-45.39,20240626,6180,7.28,20241209,12140,-45.39,20240626,6180,7.28,20241209,1.46,N,024720,500,184 억,,6436738,N,N,4,N,00,N
20241210,140342,55,60.00,KOSPI,,,N,N,N,Y,60,N,6580,350,2,5.62,390282470,60104,27.78,6240,6590,6240,8090,4370,6230,6493.45,18.77,0,22909,6756,6492,6336,6072,5916,6415,5995,185,1860,500,4480,10,1,34296259,2257,-65.80,0.40,12,0.18,-100.00,16362.00,12140,20240626,-45.80,6180,20241209,6.47,12140,-45.80,20240626,6180,6.47,20241209,12140,-45.80,20240626,6180,6.47,20241209,1.46,N,024720,500,184 억,,6436738,N,N,4,N,00,N
20241210,130340,55,60.00,KOSPI,,,N,N,N,Y,60,N,6540,310,2,4.98,329394040,50806,23.48,6240,6590,6240,8090,4370,6230,6483.37,18.77,0,18677,6756,6492,6336,6072,5916,6415,5995,185,1860,500,4480,10,1,34296259,2243,-65.40,0.40,12,0.15,-100.00,16362.00,12140,20240626,-46.13,6180,20241209,5.83,12140,-46.13,20240626,6180,5.83,20241209,12140,-46.13,20240626,6180,5.83,20241209,1.46,N,024720,500,184 억,,6436738,N,N,4,N,00,N
20241210,120341,55,60.00,KOSPI,,,N,N,N,Y,60,N,6530,300,2,4.82,280903990,43356,20.04,6240,6590,6240,8090,4370,6230,6479.01,18.77,0,16177,6756,6492,6336,6072,5916,6415,5995,185,1860,500,4480,10,1,34296259,2240,-65.30,0.40,12,0.13,-100.00,16362.00,12140,20240626,-46.21,6180,20241209,5.66,12140,-46.21,20240626,6180,5.66,20241209,12140,-46.21,20240626,6180,5.66,20241209,1.46,N,024720,500,184 억,,6436738,N,N,4,N,00,N
20241210,110341,55,60.00,KOSPI,,,N,N,N,Y,60,N,6560,330,2,5.30,246600790,38111,17.61,6240,6590,6240,8090,4370,6230,6470.59,18.77,0,15183,6756,6492,6336,6072,5916,6415,5995,185,1860,500,4480,10,1,34296259,2250,-65.60,0.40,12,0.11,-100.00,16362.00,12140,20240626,-45.96,6180,20241209,6.15,12140,-45.96,20240626,6180,6.15,20241209,12140,-45.96,20240626,6180,6.15,20241209,1.46,N,024720,500,184 억,,6436738,N,N,4,N,00,N
20241210,100341,55,60.00,KOSPI,,,N,N,N,Y,60,N,6540,310,2,4.98,193512460,30015,13.87,6240,6560,6240,8090,4370,6230,6447.19,18.77,0,16126,6756,6492,6336,6072,5916,6415,5995,185,1860,500,4480,10,1,34296259,2243,-65.40,0.40,12,0.09,-100.00,16362.00,12140,20240626,-46.13,6180,20241209,5.83,12140,-46.13,20240626,6180,5.83,20241209,12140,-46.13,20240626,6180,5.83,20241209,1.46,N,024720,500,184 억,,6436738,N,N,4,N,00,N
20241210,090344,55,60.00,KOSPI,,,N,N,N,Y,60,N,6350,120,2,1.93,16410510,2602,1.20,6240,6390,6240,8090,4370,6230,6306.88,18.77,0,1153,6756,6492,6336,6072,5916,6415,5995,185,1860,500,4480,10,1,34296259,2178,-63.50,0.39,12,0.01,-100.00,16362.00,12140,20240626,-47.69,6180,20241209,2.75,12140,-47.69,20240626,6180,2.75,20241209,12140,-47.69,20240626,6180,2.75,20241209,1.46,N,024720,500,184 억,,6436738,N,N,4,N,00,N
20241209,160339,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,6230,-540,5,-7.98,1370890140,216231,141.73,6500,6600,6180,8800,4740,6770,6340.01,18.81,0,-12319,7216,6992,6816,6592,6416,6905,6505,185,2030,500,4870,10,1,34296259,2137,-62.30,0.38,12,0.63,-100.00,16362.00,12140,20240626,-48.68,6180,20241209,0.81,12140,-48.68,20240626,6180,0.81,20241209,12140,-48.68,20240626,6180,0.81,20241209,1.46,N,024720,500,184 억,,6450364,N,N,4,N,00,N
20241209,150342,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,6250,-520,5,-7.68,1255719300,197705,129.58,6500,6600,6210,8800,4740,6770,6351.48,18.81,0,-6434,7216,6992,6816,6592,6416,6905,6505,185,2030,500,4870,10,1,34296259,2144,-62.50,0.38,12,0.58,-100.00,16362.00,12140,20240626,-48.52,6210,20241209,0.64,12140,-48.52,20240626,6210,0.64,20241209,12140,-48.52,20240626,6210,0.64,20241209,1.46,N,024720,500,184 억,,6450364,N,N,2,N,00,N
20241209,140341,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,6280,-490,5,-7.24,1140600490,179266,117.50,6500,6600,6240,8800,4740,6770,6362.61,18.81,0,-2970,7216,6992,6816,6592,6416,6905,6505,185,2030,500,4870,10,1,34296259,2154,-62.80,0.38,12,0.52,-100.00,16362.00,12140,20240626,-48.27,6240,20241209,0.64,12140,-48.27,20240626,6240,0.64,20241209,12140,-48.27,20240626,6240,0.64,20241209,1.46,N,024720,500,184 억,,6450364,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 160342 55 60.00 KOSPI N N N Y 60 N 6690 460 2 7.38 595810950 90968 42.04 6240 6710 6240 8090 4370 6230 6549.61 18.77 0 19604 6756 6492 6336 6072 5916 6415 5995 185 1860 500 4480 10 1 34296259 2294 -66.90 0.41 12 0.27 -100.00 16362.00 12140 20240626 -44.89 6180 20241209 8.25 12140 -44.89 20240626 6180 8.25 20241209 12140 -44.89 20240626 6180 8.25 20241209 1.46 N 024720 500 184 억 6436738 N N 34 N 00 N
3 20241210 150342 55 60.00 KOSPI N N N Y 60 N 6630 400 2 6.42 572109160 87402 40.39 6240 6710 6240 8090 4370 6230 6545.72 18.77 0 19831 6756 6492 6336 6072 5916 6415 5995 185 1860 500 4480 10 1 34296259 2274 -66.30 0.41 12 0.25 -100.00 16362.00 12140 20240626 -45.39 6180 20241209 7.28 12140 -45.39 20240626 6180 7.28 20241209 12140 -45.39 20240626 6180 7.28 20241209 1.46 N 024720 500 184 억 6436738 N N 4 N 00 N
4 20241210 140342 55 60.00 KOSPI N N N Y 60 N 6580 350 2 5.62 390282470 60104 27.78 6240 6590 6240 8090 4370 6230 6493.45 18.77 0 22909 6756 6492 6336 6072 5916 6415 5995 185 1860 500 4480 10 1 34296259 2257 -65.80 0.40 12 0.18 -100.00 16362.00 12140 20240626 -45.80 6180 20241209 6.47 12140 -45.80 20240626 6180 6.47 20241209 12140 -45.80 20240626 6180 6.47 20241209 1.46 N 024720 500 184 억 6436738 N N 4 N 00 N
5 20241210 130340 55 60.00 KOSPI N N N Y 60 N 6540 310 2 4.98 329394040 50806 23.48 6240 6590 6240 8090 4370 6230 6483.37 18.77 0 18677 6756 6492 6336 6072 5916 6415 5995 185 1860 500 4480 10 1 34296259 2243 -65.40 0.40 12 0.15 -100.00 16362.00 12140 20240626 -46.13 6180 20241209 5.83 12140 -46.13 20240626 6180 5.83 20241209 12140 -46.13 20240626 6180 5.83 20241209 1.46 N 024720 500 184 억 6436738 N N 4 N 00 N
6 20241210 120341 55 60.00 KOSPI N N N Y 60 N 6530 300 2 4.82 280903990 43356 20.04 6240 6590 6240 8090 4370 6230 6479.01 18.77 0 16177 6756 6492 6336 6072 5916 6415 5995 185 1860 500 4480 10 1 34296259 2240 -65.30 0.40 12 0.13 -100.00 16362.00 12140 20240626 -46.21 6180 20241209 5.66 12140 -46.21 20240626 6180 5.66 20241209 12140 -46.21 20240626 6180 5.66 20241209 1.46 N 024720 500 184 억 6436738 N N 4 N 00 N
7 20241210 110341 55 60.00 KOSPI N N N Y 60 N 6560 330 2 5.30 246600790 38111 17.61 6240 6590 6240 8090 4370 6230 6470.59 18.77 0 15183 6756 6492 6336 6072 5916 6415 5995 185 1860 500 4480 10 1 34296259 2250 -65.60 0.40 12 0.11 -100.00 16362.00 12140 20240626 -45.96 6180 20241209 6.15 12140 -45.96 20240626 6180 6.15 20241209 12140 -45.96 20240626 6180 6.15 20241209 1.46 N 024720 500 184 억 6436738 N N 4 N 00 N
8 20241210 100341 55 60.00 KOSPI N N N Y 60 N 6540 310 2 4.98 193512460 30015 13.87 6240 6560 6240 8090 4370 6230 6447.19 18.77 0 16126 6756 6492 6336 6072 5916 6415 5995 185 1860 500 4480 10 1 34296259 2243 -65.40 0.40 12 0.09 -100.00 16362.00 12140 20240626 -46.13 6180 20241209 5.83 12140 -46.13 20240626 6180 5.83 20241209 12140 -46.13 20240626 6180 5.83 20241209 1.46 N 024720 500 184 억 6436738 N N 4 N 00 N
9 20241210 090344 55 60.00 KOSPI N N N Y 60 N 6350 120 2 1.93 16410510 2602 1.20 6240 6390 6240 8090 4370 6230 6306.88 18.77 0 1153 6756 6492 6336 6072 5916 6415 5995 185 1860 500 4480 10 1 34296259 2178 -63.50 0.39 12 0.01 -100.00 16362.00 12140 20240626 -47.69 6180 20241209 2.75 12140 -47.69 20240626 6180 2.75 20241209 12140 -47.69 20240626 6180 2.75 20241209 1.46 N 024720 500 184 억 6436738 N N 4 N 00 N
10 20241209 160339 55 60.00 KOSPI 신저가 N N N Y 60 N 6230 -540 5 -7.98 1370890140 216231 141.73 6500 6600 6180 8800 4740 6770 6340.01 18.81 0 -12319 7216 6992 6816 6592 6416 6905 6505 185 2030 500 4870 10 1 34296259 2137 -62.30 0.38 12 0.63 -100.00 16362.00 12140 20240626 -48.68 6180 20241209 0.81 12140 -48.68 20240626 6180 0.81 20241209 12140 -48.68 20240626 6180 0.81 20241209 1.46 N 024720 500 184 억 6450364 N N 4 N 00 N
11 20241209 150342 55 60.00 KOSPI 신저가 N N N Y 60 N 6250 -520 5 -7.68 1255719300 197705 129.58 6500 6600 6210 8800 4740 6770 6351.48 18.81 0 -6434 7216 6992 6816 6592 6416 6905 6505 185 2030 500 4870 10 1 34296259 2144 -62.50 0.38 12 0.58 -100.00 16362.00 12140 20240626 -48.52 6210 20241209 0.64 12140 -48.52 20240626 6210 0.64 20241209 12140 -48.52 20240626 6210 0.64 20241209 1.46 N 024720 500 184 억 6450364 N N 2 N 00 N
12 20241209 140341 55 60.00 KOSPI 신저가 N N N Y 60 N 6280 -490 5 -7.24 1140600490 179266 117.50 6500 6600 6240 8800 4740 6770 6362.61 18.81 0 -2970 7216 6992 6816 6592 6416 6905 6505 185 2030 500 4870 10 1 34296259 2154 -62.80 0.38 12 0.52 -100.00 16362.00 12140 20240626 -48.27 6240 20241209 0.64 12140 -48.27 20240626 6240 0.64 20241209 12140 -48.27 20240626 6240 0.64 20241209 1.46 N 024720 500 184 억 6450364 N N 2 N 00 N