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
037560/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
20241210,160433,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2405,100,2,4.34,277396580,117407,57.16,2275,2405,2275,2995,1615,2305,2362.69,5.04,55579,57281,2485,2395,2335,2245,2185,2365,2215,1936,690,2500,1420,5,1,77446865,1863,-4.10,0.33,12,0.15,-586.00,7300.00,5210,20240119,-53.84,2275,20241210,5.71,5210,-53.84,20240119,2275,5.71,20241210,5210,-53.84,20240119,2275,5.71,20241210,1.63,N,037560,2500,1936 억,,1913629,N,N,7,N,00,N
20241210,150434,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2400,95,2,4.12,261584830,110830,53.96,2275,2400,2275,2995,1615,2305,2360.23,5.04,54743,54652,2485,2395,2335,2245,2185,2365,2215,1936,690,2500,1420,5,1,77446865,1859,-4.10,0.33,12,0.14,-586.00,7300.00,5210,20240119,-53.93,2275,20241210,5.49,5210,-53.93,20240119,2275,5.49,20241210,5210,-53.93,20240119,2275,5.49,20241210,1.63,N,037560,2500,1936 억,,1912793,N,N,11,N,00,N
20241210,140433,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2380,75,2,3.25,238767365,101279,49.31,2275,2390,2275,2995,1615,2305,2357.52,5.03,51204,51091,2485,2395,2335,2245,2185,2365,2215,1936,690,2500,1420,5,1,77446865,1843,-4.06,0.33,12,0.13,-586.00,7300.00,5210,20240119,-54.32,2275,20241210,4.62,5210,-54.32,20240119,2275,4.62,20241210,5210,-54.32,20240119,2275,4.62,20241210,1.63,N,037560,2500,1936 억,,1909254,N,N,11,N,00,N
20241210,130432,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2375,70,2,3.04,220662145,93685,45.61,2275,2390,2275,2995,1615,2305,2355.36,5.02,45282,45661,2485,2395,2335,2245,2185,2365,2215,1936,690,2500,1420,5,1,77446865,1839,-4.05,0.33,12,0.12,-586.00,7300.00,5210,20240119,-54.41,2275,20241210,4.40,5210,-54.41,20240119,2275,4.40,20241210,5210,-54.41,20240119,2275,4.40,20241210,1.63,N,037560,2500,1936 억,,1903332,N,N,11,N,00,N
20241210,120433,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2385,80,2,3.47,207123210,87999,42.85,2275,2390,2275,2995,1615,2305,2353.70,5.01,42323,42205,2485,2395,2335,2245,2185,2365,2215,1936,690,2500,1420,5,1,77446865,1847,-4.07,0.33,12,0.11,-586.00,7300.00,5210,20240119,-54.22,2275,20241210,4.84,5210,-54.22,20240119,2275,4.84,20241210,5210,-54.22,20240119,2275,4.84,20241210,1.63,N,037560,2500,1936 억,,1900373,N,N,11,N,00,N
20241210,110432,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2375,70,2,3.04,192740080,81964,39.91,2275,2385,2275,2995,1615,2305,2351.52,5.00,39827,39602,2485,2395,2335,2245,2185,2365,2215,1936,690,2500,1420,5,1,77446865,1839,-4.05,0.33,12,0.11,-586.00,7300.00,5210,20240119,-54.41,2275,20241210,4.40,5210,-54.41,20240119,2275,4.40,20241210,5210,-54.41,20240119,2275,4.40,20241210,1.63,N,037560,2500,1936 억,,1897877,N,N,11,N,00,N
20241210,100432,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2380,75,2,3.25,136347100,58233,28.35,2275,2380,2275,2995,1615,2305,2341.41,4.98,31576,30927,2485,2395,2335,2245,2185,2365,2215,1936,690,2500,1420,5,1,77446865,1843,-4.06,0.33,12,0.08,-586.00,7300.00,5210,20240119,-54.32,2275,20241210,4.62,5210,-54.32,20240119,2275,4.62,20241210,5210,-54.32,20240119,2275,4.62,20241210,1.63,N,037560,2500,1936 억,,1889626,N,N,11,N,00,N
20241210,090435,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2315,10,2,0.43,24803790,10818,5.27,2275,2320,2275,2995,1615,2305,2292.83,4.91,5876,5526,2485,2395,2335,2245,2185,2365,2215,1936,690,2500,1420,5,1,77446865,1793,-3.95,0.32,12,0.01,-586.00,7300.00,5210,20240119,-55.57,2275,20241210,1.76,5210,-55.57,20240119,2275,1.76,20241210,5210,-55.57,20240119,2275,1.76,20241210,1.63,N,037560,2500,1936 억,,1863926,N,N,11,N,00,N
20241209,160431,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2305,-120,5,-4.95,471739130,204721,229.29,2370,2425,2275,3150,1700,2425,2304.30,4.90,-60788,-60341,2525,2475,2425,2375,2325,2450,2350,1936,725,2500,1500,5,1,77446865,1785,-3.93,0.32,12,0.26,-586.00,7300.00,5210,20240119,-55.76,2275,20241209,1.32,5210,-55.76,20240119,2275,1.32,20241209,5210,-55.76,20240119,2275,1.32,20241209,1.64,N,037560,2500,1936 억,,1858050,N,N,11,N,00,N
20241209,150433,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2290,-135,5,-5.57,456094490,197890,221.64,2370,2425,2275,3150,1700,2425,2304.79,4.90,-59112,-58652,2525,2475,2425,2375,2325,2450,2350,1936,725,2500,1500,5,1,77446865,1774,-3.91,0.31,12,0.26,-586.00,7300.00,5210,20240119,-56.05,2275,20241209,0.66,5210,-56.05,20240119,2275,0.66,20241209,5210,-56.05,20240119,2275,0.66,20241209,1.64,N,037560,2500,1936 억,,1859726,N,N,1020,N,00,N
20241209,140432,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2295,-130,5,-5.36,380798985,164939,184.73,2370,2425,2290,3150,1700,2425,2308.73,4.91,-54394,-53893,2525,2475,2425,2375,2325,2450,2350,1936,725,2500,1500,5,1,77446865,1777,-3.92,0.31,12,0.21,-586.00,7300.00,5210,20240119,-55.95,2290,20241209,0.22,5210,-55.95,20240119,2290,0.22,20241209,5210,-55.95,20240119,2290,0.22,20241209,1.64,N,037560,2500,1936 억,,1864444,N,N,1020,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 160433 55 60.00 KOSPI 신저가 N N N Y 60 N 2405 100 2 4.34 277396580 117407 57.16 2275 2405 2275 2995 1615 2305 2362.69 5.04 55579 57281 2485 2395 2335 2245 2185 2365 2215 1936 690 2500 1420 5 1 77446865 1863 -4.10 0.33 12 0.15 -586.00 7300.00 5210 20240119 -53.84 2275 20241210 5.71 5210 -53.84 20240119 2275 5.71 20241210 5210 -53.84 20240119 2275 5.71 20241210 1.63 N 037560 2500 1936 억 1913629 N N 7 N 00 N
3 20241210 150434 55 60.00 KOSPI 신저가 N N N Y 60 N 2400 95 2 4.12 261584830 110830 53.96 2275 2400 2275 2995 1615 2305 2360.23 5.04 54743 54652 2485 2395 2335 2245 2185 2365 2215 1936 690 2500 1420 5 1 77446865 1859 -4.10 0.33 12 0.14 -586.00 7300.00 5210 20240119 -53.93 2275 20241210 5.49 5210 -53.93 20240119 2275 5.49 20241210 5210 -53.93 20240119 2275 5.49 20241210 1.63 N 037560 2500 1936 억 1912793 N N 11 N 00 N
4 20241210 140433 55 60.00 KOSPI 신저가 N N N Y 60 N 2380 75 2 3.25 238767365 101279 49.31 2275 2390 2275 2995 1615 2305 2357.52 5.03 51204 51091 2485 2395 2335 2245 2185 2365 2215 1936 690 2500 1420 5 1 77446865 1843 -4.06 0.33 12 0.13 -586.00 7300.00 5210 20240119 -54.32 2275 20241210 4.62 5210 -54.32 20240119 2275 4.62 20241210 5210 -54.32 20240119 2275 4.62 20241210 1.63 N 037560 2500 1936 억 1909254 N N 11 N 00 N
5 20241210 130432 55 60.00 KOSPI 신저가 N N N Y 60 N 2375 70 2 3.04 220662145 93685 45.61 2275 2390 2275 2995 1615 2305 2355.36 5.02 45282 45661 2485 2395 2335 2245 2185 2365 2215 1936 690 2500 1420 5 1 77446865 1839 -4.05 0.33 12 0.12 -586.00 7300.00 5210 20240119 -54.41 2275 20241210 4.40 5210 -54.41 20240119 2275 4.40 20241210 5210 -54.41 20240119 2275 4.40 20241210 1.63 N 037560 2500 1936 억 1903332 N N 11 N 00 N
6 20241210 120433 55 60.00 KOSPI 신저가 N N N Y 60 N 2385 80 2 3.47 207123210 87999 42.85 2275 2390 2275 2995 1615 2305 2353.70 5.01 42323 42205 2485 2395 2335 2245 2185 2365 2215 1936 690 2500 1420 5 1 77446865 1847 -4.07 0.33 12 0.11 -586.00 7300.00 5210 20240119 -54.22 2275 20241210 4.84 5210 -54.22 20240119 2275 4.84 20241210 5210 -54.22 20240119 2275 4.84 20241210 1.63 N 037560 2500 1936 억 1900373 N N 11 N 00 N
7 20241210 110432 55 60.00 KOSPI 신저가 N N N Y 60 N 2375 70 2 3.04 192740080 81964 39.91 2275 2385 2275 2995 1615 2305 2351.52 5.00 39827 39602 2485 2395 2335 2245 2185 2365 2215 1936 690 2500 1420 5 1 77446865 1839 -4.05 0.33 12 0.11 -586.00 7300.00 5210 20240119 -54.41 2275 20241210 4.40 5210 -54.41 20240119 2275 4.40 20241210 5210 -54.41 20240119 2275 4.40 20241210 1.63 N 037560 2500 1936 억 1897877 N N 11 N 00 N
8 20241210 100432 55 60.00 KOSPI 신저가 N N N Y 60 N 2380 75 2 3.25 136347100 58233 28.35 2275 2380 2275 2995 1615 2305 2341.41 4.98 31576 30927 2485 2395 2335 2245 2185 2365 2215 1936 690 2500 1420 5 1 77446865 1843 -4.06 0.33 12 0.08 -586.00 7300.00 5210 20240119 -54.32 2275 20241210 4.62 5210 -54.32 20240119 2275 4.62 20241210 5210 -54.32 20240119 2275 4.62 20241210 1.63 N 037560 2500 1936 억 1889626 N N 11 N 00 N
9 20241210 090435 55 60.00 KOSPI 신저가 N N N Y 60 N 2315 10 2 0.43 24803790 10818 5.27 2275 2320 2275 2995 1615 2305 2292.83 4.91 5876 5526 2485 2395 2335 2245 2185 2365 2215 1936 690 2500 1420 5 1 77446865 1793 -3.95 0.32 12 0.01 -586.00 7300.00 5210 20240119 -55.57 2275 20241210 1.76 5210 -55.57 20240119 2275 1.76 20241210 5210 -55.57 20240119 2275 1.76 20241210 1.63 N 037560 2500 1936 억 1863926 N N 11 N 00 N
10 20241209 160431 55 60.00 KOSPI 신저가 N N N Y 60 N 2305 -120 5 -4.95 471739130 204721 229.29 2370 2425 2275 3150 1700 2425 2304.30 4.90 -60788 -60341 2525 2475 2425 2375 2325 2450 2350 1936 725 2500 1500 5 1 77446865 1785 -3.93 0.32 12 0.26 -586.00 7300.00 5210 20240119 -55.76 2275 20241209 1.32 5210 -55.76 20240119 2275 1.32 20241209 5210 -55.76 20240119 2275 1.32 20241209 1.64 N 037560 2500 1936 억 1858050 N N 11 N 00 N
11 20241209 150433 55 60.00 KOSPI 신저가 N N N Y 60 N 2290 -135 5 -5.57 456094490 197890 221.64 2370 2425 2275 3150 1700 2425 2304.79 4.90 -59112 -58652 2525 2475 2425 2375 2325 2450 2350 1936 725 2500 1500 5 1 77446865 1774 -3.91 0.31 12 0.26 -586.00 7300.00 5210 20240119 -56.05 2275 20241209 0.66 5210 -56.05 20240119 2275 0.66 20241209 5210 -56.05 20240119 2275 0.66 20241209 1.64 N 037560 2500 1936 억 1859726 N N 1020 N 00 N
12 20241209 140432 55 60.00 KOSPI 신저가 N N N Y 60 N 2295 -130 5 -5.36 380798985 164939 184.73 2370 2425 2290 3150 1700 2425 2308.73 4.91 -54394 -53893 2525 2475 2425 2375 2325 2450 2350 1936 725 2500 1500 5 1 77446865 1777 -3.92 0.31 12 0.21 -586.00 7300.00 5210 20240119 -55.95 2290 20241209 0.22 5210 -55.95 20240119 2290 0.22 20241209 5210 -55.95 20240119 2290 0.22 20241209 1.64 N 037560 2500 1936 억 1864444 N N 1020 N 00 N