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
028670/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
20241210,160356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,3415,180,2,5.56,5514168830,1636693,92.18,3235,3420,3235,4205,2265,3235,3369.12,13.46,0,613768,3345,3290,3255,3200,3165,3272,3182,5346,970,1000,2390,5,1,534569512,18256,7.46,0.39,12,0.31,458.00,8817.00,5150,20231204,-33.69,3220,20241209,6.06,5060,-32.51,20240229,3220,6.06,20241209,5060,-32.51,20240229,3220,6.06,20241209,1.20,N,028670,1000,5345 억,,71959548,N,N,1816,N,00,N
20241210,150356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,3395,160,2,4.95,5173827215,1536923,86.56,3235,3420,3235,4205,2265,3235,3366.39,13.46,0,551451,3345,3290,3255,3200,3165,3272,3182,5346,970,1000,2390,5,1,534569512,18149,7.41,0.39,12,0.29,458.00,8817.00,5150,20231204,-34.08,3220,20241209,5.43,5060,-32.91,20240229,3220,5.43,20241209,5060,-32.91,20240229,3220,5.43,20241209,1.20,N,028670,1000,5345 억,,71959548,N,N,4603,N,00,N
20241210,140356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,3405,170,2,5.26,4609068030,1371026,77.22,3235,3420,3235,4205,2265,3235,3361.81,13.46,0,502705,3345,3290,3255,3200,3165,3272,3182,5346,970,1000,2390,5,1,534569512,18202,7.43,0.39,12,0.26,458.00,8817.00,5150,20231204,-33.88,3220,20241209,5.75,5060,-32.71,20240229,3220,5.75,20241209,5060,-32.71,20240229,3220,5.75,20241209,1.20,N,028670,1000,5345 억,,71959548,N,N,4603,N,00,N
20241210,130354,55,30.00,KOSPI200,,,N,N,N,Y,40,N,3400,165,2,5.10,4101672660,1222101,68.83,3235,3420,3235,4205,2265,3235,3356.29,13.46,0,460078,3345,3290,3255,3200,3165,3272,3182,5346,970,1000,2390,5,1,534569512,18175,7.42,0.39,12,0.23,458.00,8817.00,5150,20231204,-33.98,3220,20241209,5.59,5060,-32.81,20240229,3220,5.59,20241209,5060,-32.81,20240229,3220,5.59,20241209,1.20,N,028670,1000,5345 억,,71959548,N,N,4603,N,00,N
20241210,120355,55,30.00,KOSPI200,,,N,N,N,Y,40,N,3395,160,2,4.95,3557555050,1062065,59.82,3235,3420,3235,4205,2265,3235,3349.71,13.46,0,421350,3345,3290,3255,3200,3165,3272,3182,5346,970,1000,2390,5,1,534569512,18149,7.41,0.39,12,0.20,458.00,8817.00,5150,20231204,-34.08,3220,20241209,5.43,5060,-32.91,20240229,3220,5.43,20241209,5060,-32.91,20240229,3220,5.43,20241209,1.20,N,028670,1000,5345 억,,71959548,N,N,4603,N,00,N
20241210,110354,55,30.00,KOSPI200,,,N,N,N,Y,40,N,3380,145,2,4.48,2618825380,785895,44.26,3235,3385,3235,4205,2265,3235,3332.34,13.46,0,308996,3345,3290,3255,3200,3165,3272,3182,5346,970,1000,2390,5,1,534569512,18068,7.38,0.38,12,0.15,458.00,8817.00,5150,20231204,-34.37,3220,20241209,4.97,5060,-33.20,20240229,3220,4.97,20241209,5060,-33.20,20240229,3220,4.97,20241209,1.20,N,028670,1000,5345 억,,71959548,N,N,4603,N,00,N
20241210,100355,55,30.00,KOSPI200,,,N,N,N,Y,40,N,3320,85,2,2.63,1250180990,378658,21.33,3235,3345,3235,4205,2265,3235,3301.69,13.46,0,138209,3345,3290,3255,3200,3165,3272,3182,5346,970,1000,2390,5,1,534569512,17748,7.25,0.38,12,0.07,458.00,8817.00,5150,20231204,-35.53,3220,20241209,3.11,5060,-34.39,20240229,3220,3.11,20241209,5060,-34.39,20240229,3220,3.11,20241209,1.20,N,028670,1000,5345 억,,71959548,N,N,4603,N,00,N
20241210,090357,55,30.00,KOSPI200,,,N,N,N,Y,40,N,3300,65,2,2.01,297831430,91300,5.14,3235,3300,3235,4205,2265,3235,3262.26,13.46,0,43813,3345,3290,3255,3200,3165,3272,3182,5346,970,1000,2390,5,1,534569512,17641,7.21,0.37,12,0.02,458.00,8817.00,5150,20231204,-35.92,3220,20241209,2.48,5060,-34.78,20240229,3220,2.48,20241209,5060,-34.78,20240229,3220,2.48,20241209,1.20,N,028670,1000,5345 억,,71959548,N,N,4603,N,00,N
20241209,160353,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,3235,-130,5,-3.86,5702978700,1756907,90.12,3280,3310,3220,4370,2360,3365,3246.04,13.42,0,328091,3428,3396,3338,3306,3248,3412,3322,5346,1005,1000,2490,5,1,534569512,17293,7.06,0.37,12,0.33,458.00,8817.00,5150,20231204,-37.18,3220,20241209,0.47,5060,-36.07,20240229,3220,0.47,20241209,5060,-36.07,20240229,3220,0.47,20241209,1.20,N,028670,1000,5345 억,,71755618,N,N,4603,N,00,N
20241209,150356,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,3235,-130,5,-3.86,5231518240,1611233,82.64,3280,3310,3220,4370,2360,3365,3246.90,13.42,0,300878,3428,3396,3338,3306,3248,3412,3322,5346,1005,1000,2490,5,1,534569512,17293,7.06,0.37,12,0.30,458.00,8817.00,5150,20231204,-37.18,3220,20241209,0.47,5060,-36.07,20240229,3220,0.47,20241209,5060,-36.07,20240229,3220,0.47,20241209,1.20,N,028670,1000,5345 억,,71755618,N,N,3224,N,00,N
20241209,140355,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,3230,-135,5,-4.01,4447791610,1369057,70.22,3280,3310,3220,4370,2360,3365,3248.80,13.42,0,179804,3428,3396,3338,3306,3248,3412,3322,5346,1005,1000,2490,5,1,534569512,17267,7.05,0.37,12,0.26,458.00,8817.00,5150,20231204,-37.28,3220,20241209,0.31,5060,-36.17,20240229,3220,0.31,20241209,5060,-36.17,20240229,3220,0.31,20241209,1.20,N,028670,1000,5345 억,,71755618,N,N,3224,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 160356 55 30.00 KOSPI200 N N N Y 40 N 3415 180 2 5.56 5514168830 1636693 92.18 3235 3420 3235 4205 2265 3235 3369.12 13.46 0 613768 3345 3290 3255 3200 3165 3272 3182 5346 970 1000 2390 5 1 534569512 18256 7.46 0.39 12 0.31 458.00 8817.00 5150 20231204 -33.69 3220 20241209 6.06 5060 -32.51 20240229 3220 6.06 20241209 5060 -32.51 20240229 3220 6.06 20241209 1.20 N 028670 1000 5345 억 71959548 N N 1816 N 00 N
3 20241210 150356 55 30.00 KOSPI200 N N N Y 40 N 3395 160 2 4.95 5173827215 1536923 86.56 3235 3420 3235 4205 2265 3235 3366.39 13.46 0 551451 3345 3290 3255 3200 3165 3272 3182 5346 970 1000 2390 5 1 534569512 18149 7.41 0.39 12 0.29 458.00 8817.00 5150 20231204 -34.08 3220 20241209 5.43 5060 -32.91 20240229 3220 5.43 20241209 5060 -32.91 20240229 3220 5.43 20241209 1.20 N 028670 1000 5345 억 71959548 N N 4603 N 00 N
4 20241210 140356 55 30.00 KOSPI200 N N N Y 40 N 3405 170 2 5.26 4609068030 1371026 77.22 3235 3420 3235 4205 2265 3235 3361.81 13.46 0 502705 3345 3290 3255 3200 3165 3272 3182 5346 970 1000 2390 5 1 534569512 18202 7.43 0.39 12 0.26 458.00 8817.00 5150 20231204 -33.88 3220 20241209 5.75 5060 -32.71 20240229 3220 5.75 20241209 5060 -32.71 20240229 3220 5.75 20241209 1.20 N 028670 1000 5345 억 71959548 N N 4603 N 00 N
5 20241210 130354 55 30.00 KOSPI200 N N N Y 40 N 3400 165 2 5.10 4101672660 1222101 68.83 3235 3420 3235 4205 2265 3235 3356.29 13.46 0 460078 3345 3290 3255 3200 3165 3272 3182 5346 970 1000 2390 5 1 534569512 18175 7.42 0.39 12 0.23 458.00 8817.00 5150 20231204 -33.98 3220 20241209 5.59 5060 -32.81 20240229 3220 5.59 20241209 5060 -32.81 20240229 3220 5.59 20241209 1.20 N 028670 1000 5345 억 71959548 N N 4603 N 00 N
6 20241210 120355 55 30.00 KOSPI200 N N N Y 40 N 3395 160 2 4.95 3557555050 1062065 59.82 3235 3420 3235 4205 2265 3235 3349.71 13.46 0 421350 3345 3290 3255 3200 3165 3272 3182 5346 970 1000 2390 5 1 534569512 18149 7.41 0.39 12 0.20 458.00 8817.00 5150 20231204 -34.08 3220 20241209 5.43 5060 -32.91 20240229 3220 5.43 20241209 5060 -32.91 20240229 3220 5.43 20241209 1.20 N 028670 1000 5345 억 71959548 N N 4603 N 00 N
7 20241210 110354 55 30.00 KOSPI200 N N N Y 40 N 3380 145 2 4.48 2618825380 785895 44.26 3235 3385 3235 4205 2265 3235 3332.34 13.46 0 308996 3345 3290 3255 3200 3165 3272 3182 5346 970 1000 2390 5 1 534569512 18068 7.38 0.38 12 0.15 458.00 8817.00 5150 20231204 -34.37 3220 20241209 4.97 5060 -33.20 20240229 3220 4.97 20241209 5060 -33.20 20240229 3220 4.97 20241209 1.20 N 028670 1000 5345 억 71959548 N N 4603 N 00 N
8 20241210 100355 55 30.00 KOSPI200 N N N Y 40 N 3320 85 2 2.63 1250180990 378658 21.33 3235 3345 3235 4205 2265 3235 3301.69 13.46 0 138209 3345 3290 3255 3200 3165 3272 3182 5346 970 1000 2390 5 1 534569512 17748 7.25 0.38 12 0.07 458.00 8817.00 5150 20231204 -35.53 3220 20241209 3.11 5060 -34.39 20240229 3220 3.11 20241209 5060 -34.39 20240229 3220 3.11 20241209 1.20 N 028670 1000 5345 억 71959548 N N 4603 N 00 N
9 20241210 090357 55 30.00 KOSPI200 N N N Y 40 N 3300 65 2 2.01 297831430 91300 5.14 3235 3300 3235 4205 2265 3235 3262.26 13.46 0 43813 3345 3290 3255 3200 3165 3272 3182 5346 970 1000 2390 5 1 534569512 17641 7.21 0.37 12 0.02 458.00 8817.00 5150 20231204 -35.92 3220 20241209 2.48 5060 -34.78 20240229 3220 2.48 20241209 5060 -34.78 20240229 3220 2.48 20241209 1.20 N 028670 1000 5345 억 71959548 N N 4603 N 00 N
10 20241209 160353 55 30.00 KOSPI200 신저가 N N N Y 40 N 3235 -130 5 -3.86 5702978700 1756907 90.12 3280 3310 3220 4370 2360 3365 3246.04 13.42 0 328091 3428 3396 3338 3306 3248 3412 3322 5346 1005 1000 2490 5 1 534569512 17293 7.06 0.37 12 0.33 458.00 8817.00 5150 20231204 -37.18 3220 20241209 0.47 5060 -36.07 20240229 3220 0.47 20241209 5060 -36.07 20240229 3220 0.47 20241209 1.20 N 028670 1000 5345 억 71755618 N N 4603 N 00 N
11 20241209 150356 55 30.00 KOSPI200 신저가 N N N Y 40 N 3235 -130 5 -3.86 5231518240 1611233 82.64 3280 3310 3220 4370 2360 3365 3246.90 13.42 0 300878 3428 3396 3338 3306 3248 3412 3322 5346 1005 1000 2490 5 1 534569512 17293 7.06 0.37 12 0.30 458.00 8817.00 5150 20231204 -37.18 3220 20241209 0.47 5060 -36.07 20240229 3220 0.47 20241209 5060 -36.07 20240229 3220 0.47 20241209 1.20 N 028670 1000 5345 억 71755618 N N 3224 N 00 N
12 20241209 140355 55 30.00 KOSPI200 신저가 N N N Y 40 N 3230 -135 5 -4.01 4447791610 1369057 70.22 3280 3310 3220 4370 2360 3365 3248.80 13.42 0 179804 3428 3396 3338 3306 3248 3412 3322 5346 1005 1000 2490 5 1 534569512 17267 7.05 0.37 12 0.26 458.00 8817.00 5150 20231204 -37.28 3220 20241209 0.31 5060 -36.17 20240229 3220 0.31 20241209 5060 -36.17 20240229 3220 0.31 20241209 1.20 N 028670 1000 5345 억 71755618 N N 3224 N 00 N