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
037270/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
20241210,160431,57,100.00,KOSPI,,,N,N,N,N, ,N,4135,320,2,8.39,7440245895,1814195,71.18,3815,4180,3815,4955,2675,3815,4101.07,2.69,0,323759,4181,3997,3906,3722,3631,3952,3677,323,1140,500,2740,5,1,63429410,2623,12.16,1.61,12,2.86,340.00,2564.00,7130,20241028,-42.01,2345,20240909,76.33,7130,-42.01,20241028,2345,76.33,20240909,7130,-42.01,20241028,2345,76.33,20240909,2.27,N,037270,500,323 억,,1703402,N,N,1577,N,00,N
20241210,150432,57,100.00,KOSPI,,,N,N,N,N, ,N,4135,320,2,8.39,7061899300,1722643,67.58,3815,4180,3815,4955,2675,3815,4099.46,2.69,0,295119,4181,3997,3906,3722,3631,3952,3677,323,1140,500,2740,5,1,63429410,2623,12.16,1.61,12,2.72,340.00,2564.00,7130,20241028,-42.01,2345,20240909,76.33,7130,-42.01,20241028,2345,76.33,20240909,7130,-42.01,20241028,2345,76.33,20240909,2.27,N,037270,500,323 억,,1703402,N,N,2426,N,00,N
20241210,140431,57,100.00,KOSPI,,,N,N,N,N, ,N,4145,330,2,8.65,6579322320,1606257,63.02,3815,4180,3815,4955,2675,3815,4096.06,2.69,0,291127,4181,3997,3906,3722,3631,3952,3677,323,1140,500,2740,5,1,63429410,2629,12.19,1.62,12,2.53,340.00,2564.00,7130,20241028,-41.87,2345,20240909,76.76,7130,-41.87,20241028,2345,76.76,20240909,7130,-41.87,20241028,2345,76.76,20240909,2.27,N,037270,500,323 억,,1703402,N,N,2426,N,00,N
20241210,130430,57,100.00,KOSPI,,,N,N,N,N, ,N,4155,340,2,8.91,6258272795,1528748,59.98,3815,4180,3815,4955,2675,3815,4093.73,2.69,0,267896,4181,3997,3906,3722,3631,3952,3677,323,1140,500,2740,5,1,63429410,2635,12.22,1.62,12,2.41,340.00,2564.00,7130,20241028,-41.73,2345,20240909,77.19,7130,-41.73,20241028,2345,77.19,20240909,7130,-41.73,20241028,2345,77.19,20240909,2.27,N,037270,500,323 억,,1703402,N,N,2426,N,00,N
20241210,120431,57,100.00,KOSPI,,,N,N,N,N, ,N,4130,315,2,8.26,5393789340,1320031,51.79,3815,4180,3815,4955,2675,3815,4086.11,2.69,0,190142,4181,3997,3906,3722,3631,3952,3677,323,1140,500,2740,5,1,63429410,2620,12.15,1.61,12,2.08,340.00,2564.00,7130,20241028,-42.08,2345,20240909,76.12,7130,-42.08,20241028,2345,76.12,20240909,7130,-42.08,20241028,2345,76.12,20240909,2.27,N,037270,500,323 억,,1703402,N,N,2426,N,00,N
20241210,110430,57,100.00,KOSPI,,,N,N,N,N, ,N,4135,320,2,8.39,4730067655,1159425,45.49,3815,4180,3815,4955,2675,3815,4079.67,2.69,0,154183,4181,3997,3906,3722,3631,3952,3677,323,1140,500,2740,5,1,63429410,2623,12.16,1.61,12,1.83,340.00,2564.00,7130,20241028,-42.01,2345,20240909,76.33,7130,-42.01,20241028,2345,76.33,20240909,7130,-42.01,20241028,2345,76.33,20240909,2.27,N,037270,500,323 억,,1703402,N,N,2426,N,00,N
20241210,100430,57,100.00,KOSPI,,,N,N,N,N, ,N,4105,290,2,7.60,4151971365,1018944,39.98,3815,4180,3815,4955,2675,3815,4074.78,2.69,0,122026,4181,3997,3906,3722,3631,3952,3677,323,1140,500,2740,5,1,63429410,2604,12.07,1.60,12,1.61,340.00,2564.00,7130,20241028,-42.43,2345,20240909,75.05,7130,-42.43,20241028,2345,75.05,20240909,7130,-42.43,20241028,2345,75.05,20240909,2.27,N,037270,500,323 억,,1703402,N,N,2426,N,00,N
20241210,090433,57,100.00,KOSPI,,,N,N,N,N, ,N,3950,135,2,3.54,630276805,159232,6.25,3815,4125,3815,4955,2675,3815,3958.23,2.69,0,-1437,4181,3997,3906,3722,3631,3952,3677,323,1140,500,2740,5,1,63429410,2505,11.62,1.54,12,0.25,340.00,2564.00,7130,20241028,-44.60,2345,20240909,68.44,7130,-44.60,20241028,2345,68.44,20240909,7130,-44.60,20241028,2345,68.44,20240909,2.27,N,037270,500,323 억,,1703402,N,N,2426,N,00,N
20241209,160429,57,100.00,KOSPI,,,N,N,N,N, ,N,3815,-415,5,-9.81,9843082900,2508412,54.66,3980,4090,3815,5490,2965,4230,3924.07,1.63,0,689725,5040,4635,4425,4020,3810,4530,3915,323,1260,500,3040,5,1,63429410,2420,11.22,1.49,12,3.95,340.00,2564.00,7130,20241028,-46.49,2345,20240909,62.69,7130,-46.49,20241028,2345,62.69,20240909,7130,-46.49,20241028,2345,62.69,20240909,2.40,N,037270,500,323 억,,1031916,N,N,2426,N,00,N
20241209,150431,57,100.00,KOSPI,,,N,N,N,N, ,N,3845,-385,5,-9.10,9032335985,2296725,50.05,3980,4090,3825,5490,2965,4230,3932.55,1.63,0,583911,5040,4635,4425,4020,3810,4530,3915,323,1260,500,3040,5,1,63429410,2439,11.31,1.50,12,3.62,340.00,2564.00,7130,20241028,-46.07,2345,20240909,63.97,7130,-46.07,20241028,2345,63.97,20240909,7130,-46.07,20241028,2345,63.97,20240909,2.40,N,037270,500,323 억,,1031916,N,N,2882,N,00,N
20241209,140430,57,100.00,KOSPI,,,N,N,N,N, ,N,3900,-330,5,-7.80,7779734700,1972379,42.98,3980,4090,3860,5490,2965,4230,3944.17,1.63,0,446783,5040,4635,4425,4020,3810,4530,3915,323,1260,500,3040,5,1,63429410,2474,11.47,1.52,12,3.11,340.00,2564.00,7130,20241028,-45.30,2345,20240909,66.31,7130,-45.30,20241028,2345,66.31,20240909,7130,-45.30,20241028,2345,66.31,20240909,2.40,N,037270,500,323 억,,1031916,N,N,2882,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 160431 57 100.00 KOSPI N N N N N 4135 320 2 8.39 7440245895 1814195 71.18 3815 4180 3815 4955 2675 3815 4101.07 2.69 0 323759 4181 3997 3906 3722 3631 3952 3677 323 1140 500 2740 5 1 63429410 2623 12.16 1.61 12 2.86 340.00 2564.00 7130 20241028 -42.01 2345 20240909 76.33 7130 -42.01 20241028 2345 76.33 20240909 7130 -42.01 20241028 2345 76.33 20240909 2.27 N 037270 500 323 억 1703402 N N 1577 N 00 N
3 20241210 150432 57 100.00 KOSPI N N N N N 4135 320 2 8.39 7061899300 1722643 67.58 3815 4180 3815 4955 2675 3815 4099.46 2.69 0 295119 4181 3997 3906 3722 3631 3952 3677 323 1140 500 2740 5 1 63429410 2623 12.16 1.61 12 2.72 340.00 2564.00 7130 20241028 -42.01 2345 20240909 76.33 7130 -42.01 20241028 2345 76.33 20240909 7130 -42.01 20241028 2345 76.33 20240909 2.27 N 037270 500 323 억 1703402 N N 2426 N 00 N
4 20241210 140431 57 100.00 KOSPI N N N N N 4145 330 2 8.65 6579322320 1606257 63.02 3815 4180 3815 4955 2675 3815 4096.06 2.69 0 291127 4181 3997 3906 3722 3631 3952 3677 323 1140 500 2740 5 1 63429410 2629 12.19 1.62 12 2.53 340.00 2564.00 7130 20241028 -41.87 2345 20240909 76.76 7130 -41.87 20241028 2345 76.76 20240909 7130 -41.87 20241028 2345 76.76 20240909 2.27 N 037270 500 323 억 1703402 N N 2426 N 00 N
5 20241210 130430 57 100.00 KOSPI N N N N N 4155 340 2 8.91 6258272795 1528748 59.98 3815 4180 3815 4955 2675 3815 4093.73 2.69 0 267896 4181 3997 3906 3722 3631 3952 3677 323 1140 500 2740 5 1 63429410 2635 12.22 1.62 12 2.41 340.00 2564.00 7130 20241028 -41.73 2345 20240909 77.19 7130 -41.73 20241028 2345 77.19 20240909 7130 -41.73 20241028 2345 77.19 20240909 2.27 N 037270 500 323 억 1703402 N N 2426 N 00 N
6 20241210 120431 57 100.00 KOSPI N N N N N 4130 315 2 8.26 5393789340 1320031 51.79 3815 4180 3815 4955 2675 3815 4086.11 2.69 0 190142 4181 3997 3906 3722 3631 3952 3677 323 1140 500 2740 5 1 63429410 2620 12.15 1.61 12 2.08 340.00 2564.00 7130 20241028 -42.08 2345 20240909 76.12 7130 -42.08 20241028 2345 76.12 20240909 7130 -42.08 20241028 2345 76.12 20240909 2.27 N 037270 500 323 억 1703402 N N 2426 N 00 N
7 20241210 110430 57 100.00 KOSPI N N N N N 4135 320 2 8.39 4730067655 1159425 45.49 3815 4180 3815 4955 2675 3815 4079.67 2.69 0 154183 4181 3997 3906 3722 3631 3952 3677 323 1140 500 2740 5 1 63429410 2623 12.16 1.61 12 1.83 340.00 2564.00 7130 20241028 -42.01 2345 20240909 76.33 7130 -42.01 20241028 2345 76.33 20240909 7130 -42.01 20241028 2345 76.33 20240909 2.27 N 037270 500 323 억 1703402 N N 2426 N 00 N
8 20241210 100430 57 100.00 KOSPI N N N N N 4105 290 2 7.60 4151971365 1018944 39.98 3815 4180 3815 4955 2675 3815 4074.78 2.69 0 122026 4181 3997 3906 3722 3631 3952 3677 323 1140 500 2740 5 1 63429410 2604 12.07 1.60 12 1.61 340.00 2564.00 7130 20241028 -42.43 2345 20240909 75.05 7130 -42.43 20241028 2345 75.05 20240909 7130 -42.43 20241028 2345 75.05 20240909 2.27 N 037270 500 323 억 1703402 N N 2426 N 00 N
9 20241210 090433 57 100.00 KOSPI N N N N N 3950 135 2 3.54 630276805 159232 6.25 3815 4125 3815 4955 2675 3815 3958.23 2.69 0 -1437 4181 3997 3906 3722 3631 3952 3677 323 1140 500 2740 5 1 63429410 2505 11.62 1.54 12 0.25 340.00 2564.00 7130 20241028 -44.60 2345 20240909 68.44 7130 -44.60 20241028 2345 68.44 20240909 7130 -44.60 20241028 2345 68.44 20240909 2.27 N 037270 500 323 억 1703402 N N 2426 N 00 N
10 20241209 160429 57 100.00 KOSPI N N N N N 3815 -415 5 -9.81 9843082900 2508412 54.66 3980 4090 3815 5490 2965 4230 3924.07 1.63 0 689725 5040 4635 4425 4020 3810 4530 3915 323 1260 500 3040 5 1 63429410 2420 11.22 1.49 12 3.95 340.00 2564.00 7130 20241028 -46.49 2345 20240909 62.69 7130 -46.49 20241028 2345 62.69 20240909 7130 -46.49 20241028 2345 62.69 20240909 2.40 N 037270 500 323 억 1031916 N N 2426 N 00 N
11 20241209 150431 57 100.00 KOSPI N N N N N 3845 -385 5 -9.10 9032335985 2296725 50.05 3980 4090 3825 5490 2965 4230 3932.55 1.63 0 583911 5040 4635 4425 4020 3810 4530 3915 323 1260 500 3040 5 1 63429410 2439 11.31 1.50 12 3.62 340.00 2564.00 7130 20241028 -46.07 2345 20240909 63.97 7130 -46.07 20241028 2345 63.97 20240909 7130 -46.07 20241028 2345 63.97 20240909 2.40 N 037270 500 323 억 1031916 N N 2882 N 00 N
12 20241209 140430 57 100.00 KOSPI N N N N N 3900 -330 5 -7.80 7779734700 1972379 42.98 3980 4090 3860 5490 2965 4230 3944.17 1.63 0 446783 5040 4635 4425 4020 3810 4530 3915 323 1260 500 3040 5 1 63429410 2474 11.47 1.52 12 3.11 340.00 2564.00 7130 20241028 -45.30 2345 20240909 66.31 7130 -45.30 20241028 2345 66.31 20240909 7130 -45.30 20241028 2345 66.31 20240909 2.40 N 037270 500 323 억 1031916 N N 2882 N 00 N