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
030210/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
20241210,160358,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2495,95,2,3.96,96043030,39226,27.88,2420,2495,2400,3120,1680,2400,2448.45,5.31,0,8269,2570,2485,2415,2330,2260,2450,2295,3046,720,5000,1720,5,1,60911106,1520,-15.99,0.27,12,0.06,-156.00,9355.00,4335,20231220,-42.45,2345,20241209,6.40,3985,-37.39,20240102,2345,6.40,20241209,4335,-42.45,20231220,2345,6.40,20241209,0.11,N,030210,5000,3045 억,,3233249,N,N,2,N,00,N
20241210,150358,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2485,85,2,3.54,93374780,38152,27.12,2420,2495,2400,3120,1680,2400,2447.44,5.31,0,7950,2570,2485,2415,2330,2260,2450,2295,3046,720,5000,1720,5,1,60911106,1514,-15.93,0.27,12,0.06,-156.00,9355.00,4335,20231220,-42.68,2345,20241209,5.97,3985,-37.64,20240102,2345,5.97,20241209,4335,-42.68,20231220,2345,5.97,20241209,0.11,N,030210,5000,3045 억,,3233249,N,N,0,N,00,N
20241210,140358,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2495,95,2,3.96,84700435,34655,24.63,2420,2495,2400,3120,1680,2400,2444.10,5.31,0,6620,2570,2485,2415,2330,2260,2450,2295,3046,720,5000,1720,5,1,60911106,1520,-15.99,0.27,12,0.06,-156.00,9355.00,4335,20231220,-42.45,2345,20241209,6.40,3985,-37.39,20240102,2345,6.40,20241209,4335,-42.45,20231220,2345,6.40,20241209,0.11,N,030210,5000,3045 억,,3233249,N,N,0,N,00,N
20241210,130357,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2475,75,2,3.12,79575585,32591,23.16,2420,2495,2400,3120,1680,2400,2441.64,5.31,0,5749,2570,2485,2415,2330,2260,2450,2295,3046,720,5000,1720,5,1,60911106,1508,-15.87,0.26,12,0.05,-156.00,9355.00,4335,20231220,-42.91,2345,20241209,5.54,3985,-37.89,20240102,2345,5.54,20241209,4335,-42.91,20231220,2345,5.54,20241209,0.11,N,030210,5000,3045 억,,3233249,N,N,0,N,00,N
20241210,120357,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2490,90,2,3.75,75083370,30778,21.88,2420,2495,2400,3120,1680,2400,2439.51,5.31,0,4684,2570,2485,2415,2330,2260,2450,2295,3046,720,5000,1720,5,1,60911106,1517,-15.96,0.27,12,0.05,-156.00,9355.00,4335,20231220,-42.56,2345,20241209,6.18,3985,-37.52,20240102,2345,6.18,20241209,4335,-42.56,20231220,2345,6.18,20241209,0.11,N,030210,5000,3045 억,,3233249,N,N,0,N,00,N
20241210,110357,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2455,55,2,2.29,51587840,21245,15.10,2420,2455,2400,3120,1680,2400,2428.23,5.31,0,2936,2570,2485,2415,2330,2260,2450,2295,3046,720,5000,1720,5,1,60911106,1495,-15.74,0.26,12,0.03,-156.00,9355.00,4335,20231220,-43.37,2345,20241209,4.69,3985,-38.39,20240102,2345,4.69,20241209,4335,-43.37,20231220,2345,4.69,20241209,0.11,N,030210,5000,3045 억,,3233249,N,N,0,N,00,N
20241210,100357,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2420,20,2,0.83,20145555,8325,5.92,2420,2430,2400,3120,1680,2400,2419.89,5.31,0,690,2570,2485,2415,2330,2260,2450,2295,3046,720,5000,1720,5,1,60911106,1474,-15.51,0.26,12,0.01,-156.00,9355.00,4335,20231220,-44.18,2345,20241209,3.20,3985,-39.27,20240102,2345,3.20,20241209,4335,-44.18,20231220,2345,3.20,20241209,0.11,N,030210,5000,3045 억,,3233249,N,N,0,N,00,N
20241210,090400,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2420,20,2,0.83,348480,144,0.10,2420,2420,2420,3120,1680,2400,2420.00,5.31,0,31,2570,2485,2415,2330,2260,2450,2295,3046,720,5000,1720,5,1,60911106,1474,-15.51,0.26,12,0.00,-156.00,9355.00,4335,20231220,-44.18,2345,20241209,3.20,3985,-39.27,20240102,2345,3.20,20241209,4335,-44.18,20231220,2345,3.20,20241209,0.11,N,030210,5000,3045 억,,3233249,N,N,0,N,00,N
20241209,160355,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,2400,-105,5,-4.19,336787580,140616,344.10,2420,2500,2345,3255,1755,2505,2395.09,5.25,0,29703,2568,2536,2513,2481,2458,2525,2470,3046,750,5000,1800,5,1,60911106,1462,-15.38,0.26,12,0.23,-156.00,9355.00,4335,20231220,-44.64,2345,20241209,2.35,3985,-39.77,20240102,2345,2.35,20241209,4335,-44.64,20231220,2345,2.35,20241209,0.10,N,030210,5000,3045 억,,3196835,N,N,0,N,00,N
20241209,150358,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,2395,-110,5,-4.39,324841220,135634,331.91,2420,2500,2345,3255,1755,2505,2394.98,5.25,0,29530,2568,2536,2513,2481,2458,2525,2470,3046,750,5000,1800,5,1,60911106,1459,-15.35,0.26,12,0.22,-156.00,9355.00,4335,20231220,-44.75,2345,20241209,2.13,3985,-39.90,20240102,2345,2.13,20241209,4335,-44.75,20231220,2345,2.13,20241209,0.10,N,030210,5000,3045 억,,3196835,N,N,0,N,00,N
20241209,140357,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,2400,-105,5,-4.19,275360165,114841,281.03,2420,2500,2350,3255,1755,2505,2397.75,5.25,0,30280,2568,2536,2513,2481,2458,2525,2470,3046,750,5000,1800,5,1,60911106,1462,-15.38,0.26,12,0.19,-156.00,9355.00,4335,20231220,-44.64,2350,20241209,2.13,3985,-39.77,20240102,2350,2.13,20241209,4335,-44.64,20231220,2350,2.13,20241209,0.10,N,030210,5000,3045 억,,3196835,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 160358 57 100.00 KOSPI 증권 N N N N N 2495 95 2 3.96 96043030 39226 27.88 2420 2495 2400 3120 1680 2400 2448.45 5.31 0 8269 2570 2485 2415 2330 2260 2450 2295 3046 720 5000 1720 5 1 60911106 1520 -15.99 0.27 12 0.06 -156.00 9355.00 4335 20231220 -42.45 2345 20241209 6.40 3985 -37.39 20240102 2345 6.40 20241209 4335 -42.45 20231220 2345 6.40 20241209 0.11 N 030210 5000 3045 억 3233249 N N 2 N 00 N
3 20241210 150358 57 100.00 KOSPI 증권 N N N N N 2485 85 2 3.54 93374780 38152 27.12 2420 2495 2400 3120 1680 2400 2447.44 5.31 0 7950 2570 2485 2415 2330 2260 2450 2295 3046 720 5000 1720 5 1 60911106 1514 -15.93 0.27 12 0.06 -156.00 9355.00 4335 20231220 -42.68 2345 20241209 5.97 3985 -37.64 20240102 2345 5.97 20241209 4335 -42.68 20231220 2345 5.97 20241209 0.11 N 030210 5000 3045 억 3233249 N N 0 N 00 N
4 20241210 140358 57 100.00 KOSPI 증권 N N N N N 2495 95 2 3.96 84700435 34655 24.63 2420 2495 2400 3120 1680 2400 2444.10 5.31 0 6620 2570 2485 2415 2330 2260 2450 2295 3046 720 5000 1720 5 1 60911106 1520 -15.99 0.27 12 0.06 -156.00 9355.00 4335 20231220 -42.45 2345 20241209 6.40 3985 -37.39 20240102 2345 6.40 20241209 4335 -42.45 20231220 2345 6.40 20241209 0.11 N 030210 5000 3045 억 3233249 N N 0 N 00 N
5 20241210 130357 57 100.00 KOSPI 증권 N N N N N 2475 75 2 3.12 79575585 32591 23.16 2420 2495 2400 3120 1680 2400 2441.64 5.31 0 5749 2570 2485 2415 2330 2260 2450 2295 3046 720 5000 1720 5 1 60911106 1508 -15.87 0.26 12 0.05 -156.00 9355.00 4335 20231220 -42.91 2345 20241209 5.54 3985 -37.89 20240102 2345 5.54 20241209 4335 -42.91 20231220 2345 5.54 20241209 0.11 N 030210 5000 3045 억 3233249 N N 0 N 00 N
6 20241210 120357 57 100.00 KOSPI 증권 N N N N N 2490 90 2 3.75 75083370 30778 21.88 2420 2495 2400 3120 1680 2400 2439.51 5.31 0 4684 2570 2485 2415 2330 2260 2450 2295 3046 720 5000 1720 5 1 60911106 1517 -15.96 0.27 12 0.05 -156.00 9355.00 4335 20231220 -42.56 2345 20241209 6.18 3985 -37.52 20240102 2345 6.18 20241209 4335 -42.56 20231220 2345 6.18 20241209 0.11 N 030210 5000 3045 억 3233249 N N 0 N 00 N
7 20241210 110357 57 100.00 KOSPI 증권 N N N N N 2455 55 2 2.29 51587840 21245 15.10 2420 2455 2400 3120 1680 2400 2428.23 5.31 0 2936 2570 2485 2415 2330 2260 2450 2295 3046 720 5000 1720 5 1 60911106 1495 -15.74 0.26 12 0.03 -156.00 9355.00 4335 20231220 -43.37 2345 20241209 4.69 3985 -38.39 20240102 2345 4.69 20241209 4335 -43.37 20231220 2345 4.69 20241209 0.11 N 030210 5000 3045 억 3233249 N N 0 N 00 N
8 20241210 100357 57 100.00 KOSPI 증권 N N N N N 2420 20 2 0.83 20145555 8325 5.92 2420 2430 2400 3120 1680 2400 2419.89 5.31 0 690 2570 2485 2415 2330 2260 2450 2295 3046 720 5000 1720 5 1 60911106 1474 -15.51 0.26 12 0.01 -156.00 9355.00 4335 20231220 -44.18 2345 20241209 3.20 3985 -39.27 20240102 2345 3.20 20241209 4335 -44.18 20231220 2345 3.20 20241209 0.11 N 030210 5000 3045 억 3233249 N N 0 N 00 N
9 20241210 090400 57 100.00 KOSPI 증권 N N N N N 2420 20 2 0.83 348480 144 0.10 2420 2420 2420 3120 1680 2400 2420.00 5.31 0 31 2570 2485 2415 2330 2260 2450 2295 3046 720 5000 1720 5 1 60911106 1474 -15.51 0.26 12 0.00 -156.00 9355.00 4335 20231220 -44.18 2345 20241209 3.20 3985 -39.27 20240102 2345 3.20 20241209 4335 -44.18 20231220 2345 3.20 20241209 0.11 N 030210 5000 3045 억 3233249 N N 0 N 00 N
10 20241209 160355 57 100.00 KOSPI 신저가 증권 N N N N N 2400 -105 5 -4.19 336787580 140616 344.10 2420 2500 2345 3255 1755 2505 2395.09 5.25 0 29703 2568 2536 2513 2481 2458 2525 2470 3046 750 5000 1800 5 1 60911106 1462 -15.38 0.26 12 0.23 -156.00 9355.00 4335 20231220 -44.64 2345 20241209 2.35 3985 -39.77 20240102 2345 2.35 20241209 4335 -44.64 20231220 2345 2.35 20241209 0.10 N 030210 5000 3045 억 3196835 N N 0 N 00 N
11 20241209 150358 57 100.00 KOSPI 신저가 증권 N N N N N 2395 -110 5 -4.39 324841220 135634 331.91 2420 2500 2345 3255 1755 2505 2394.98 5.25 0 29530 2568 2536 2513 2481 2458 2525 2470 3046 750 5000 1800 5 1 60911106 1459 -15.35 0.26 12 0.22 -156.00 9355.00 4335 20231220 -44.75 2345 20241209 2.13 3985 -39.90 20240102 2345 2.13 20241209 4335 -44.75 20231220 2345 2.13 20241209 0.10 N 030210 5000 3045 억 3196835 N N 0 N 00 N
12 20241209 140357 57 100.00 KOSPI 신저가 증권 N N N N N 2400 -105 5 -4.19 275360165 114841 281.03 2420 2500 2350 3255 1755 2505 2397.75 5.25 0 30280 2568 2536 2513 2481 2458 2525 2470 3046 750 5000 1800 5 1 60911106 1462 -15.38 0.26 12 0.19 -156.00 9355.00 4335 20231220 -44.64 2350 20241209 2.13 3985 -39.77 20240102 2350 2.13 20241209 4335 -44.64 20231220 2350 2.13 20241209 0.10 N 030210 5000 3045 억 3196835 N N 0 N 00 N