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
053690/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
20241210,160527,55,60.00,KOSPI,,,N,N,N,Y,60,N,17450,1610,2,10.16,11897181500,697909,216.78,16500,17560,16340,20550,11090,15840,17046.77,3.10,0,52943,16813,16326,16083,15596,15353,16205,15475,55,4710,500,11400,10,1,10957550,1912,13.42,0.99,12,6.37,1300.00,17559.00,23300,20231201,-25.11,13750,20240805,26.91,21450,-18.65,20241126,13750,26.91,20240805,21450,-18.65,20241126,13750,26.91,20240805,7.51,N,053690,500,54 억,,340210,N,N,8,N,00,N
20241210,150529,55,60.00,KOSPI,,,N,N,N,Y,60,N,17240,1400,2,8.84,11250000380,660721,205.23,16500,17560,16340,20550,11090,15840,17026.90,3.10,0,48276,16813,16326,16083,15596,15353,16205,15475,55,4710,500,11400,10,1,10957550,1889,13.26,0.98,12,6.03,1300.00,17559.00,23300,20231201,-26.01,13750,20240805,25.38,21450,-19.63,20241126,13750,25.38,20240805,21450,-19.63,20241126,13750,25.38,20240805,7.51,N,053690,500,54 억,,340210,N,N,28,N,00,N
20241210,140529,55,60.00,KOSPI,,,N,N,N,Y,60,N,17230,1390,2,8.78,10773745160,633148,196.66,16500,17560,16340,20550,11090,15840,17016.21,3.10,0,50815,16813,16326,16083,15596,15353,16205,15475,55,4710,500,11400,10,1,10957550,1888,13.25,0.98,12,5.78,1300.00,17559.00,23300,20231201,-26.05,13750,20240805,25.31,21450,-19.67,20241126,13750,25.31,20240805,21450,-19.67,20241126,13750,25.31,20240805,7.51,N,053690,500,54 억,,340210,N,N,28,N,00,N
20241210,130528,55,60.00,KOSPI,,,N,N,N,Y,60,N,17160,1320,2,8.33,10275053480,604110,187.64,16500,17560,16340,20550,11090,15840,17008.63,3.10,0,46377,16813,16326,16083,15596,15353,16205,15475,55,4710,500,11400,10,1,10957550,1880,13.20,0.98,12,5.51,1300.00,17559.00,23300,20231201,-26.35,13750,20240805,24.80,21450,-20.00,20241126,13750,24.80,20240805,21450,-20.00,20241126,13750,24.80,20240805,7.51,N,053690,500,54 억,,340210,N,N,28,N,00,N
20241210,120528,55,60.00,KOSPI,,,N,N,N,Y,60,N,17160,1320,2,8.33,9465797100,556526,172.86,16500,17560,16340,20550,11090,15840,17008.78,3.10,0,39247,16813,16326,16083,15596,15353,16205,15475,55,4710,500,11400,10,1,10957550,1880,13.20,0.98,12,5.08,1300.00,17559.00,23300,20231201,-26.35,13750,20240805,24.80,21450,-20.00,20241126,13750,24.80,20240805,21450,-20.00,20241126,13750,24.80,20240805,7.51,N,053690,500,54 억,,340210,N,N,28,N,00,N
20241210,110527,55,60.00,KOSPI,,,N,N,N,Y,60,N,17150,1310,2,8.27,8809998300,518281,160.98,16500,17560,16340,20550,11090,15840,16998.56,3.10,0,29993,16813,16326,16083,15596,15353,16205,15475,55,4710,500,11400,10,1,10957550,1879,13.19,0.98,12,4.73,1300.00,17559.00,23300,20231201,-26.39,13750,20240805,24.73,21450,-20.05,20241126,13750,24.73,20240805,21450,-20.05,20241126,13750,24.73,20240805,7.51,N,053690,500,54 억,,340210,N,N,28,N,00,N
20241210,100527,55,60.00,KOSPI,,,N,N,N,Y,60,N,17130,1290,2,8.14,5672129060,337309,104.77,16500,17220,16340,20550,11090,15840,16815.90,3.10,0,34207,16813,16326,16083,15596,15353,16205,15475,55,4710,500,11400,10,1,10957550,1877,13.18,0.98,12,3.08,1300.00,17559.00,23300,20231201,-26.48,13750,20240805,24.58,21450,-20.14,20241126,13750,24.58,20240805,21450,-20.14,20241126,13750,24.58,20240805,7.51,N,053690,500,54 억,,340210,N,N,28,N,00,N
20241210,090531,55,60.00,KOSPI,,,N,N,N,Y,60,N,16410,570,2,3.60,1438576400,87271,27.11,16500,16710,16340,20550,11090,15840,16484.21,3.10,0,-4502,16813,16326,16083,15596,15353,16205,15475,55,4710,500,11400,10,1,10957550,1798,12.62,0.93,12,0.80,1300.00,17559.00,23300,20231201,-29.57,13750,20240805,19.35,21450,-23.50,20241126,13750,19.35,20240805,21450,-23.50,20241126,13750,19.35,20240805,7.51,N,053690,500,54 억,,340210,N,N,28,N,00,N
20241209,160526,55,60.00,KOSPI,,,N,N,N,Y,60,N,15840,-500,5,-3.06,4601728440,285164,49.88,16050,16570,15840,21200,11440,16340,16135.45,2.66,0,49747,18086,17212,16426,15552,14766,16820,15160,55,4860,500,11760,10,1,10957550,1736,12.18,0.90,12,2.60,1300.00,17559.00,23300,20231201,-32.02,13750,20240805,15.20,21450,-26.15,20241126,13750,15.20,20240805,21450,-26.15,20241126,13750,15.20,20240805,7.29,N,053690,500,54 억,,291869,N,N,28,N,00,N
20241209,150528,55,60.00,KOSPI,,,N,N,N,Y,60,N,16050,-290,5,-1.77,4254893080,263331,46.06,16050,16570,15850,21200,11440,16340,16155.48,2.66,0,39084,18086,17212,16426,15552,14766,16820,15160,55,4860,500,11760,10,1,10957550,1759,12.35,0.91,12,2.40,1300.00,17559.00,23300,20231201,-31.12,13750,20240805,16.73,21450,-25.17,20241126,13750,16.73,20240805,21450,-25.17,20241126,13750,16.73,20240805,7.29,N,053690,500,54 억,,291869,N,N,3,N,00,N
20241209,140527,55,60.00,KOSPI,,,N,N,N,Y,60,N,16060,-280,5,-1.71,3532652620,217993,38.13,16050,16570,15910,21200,11440,16340,16203.12,2.66,0,24330,18086,17212,16426,15552,14766,16820,15160,55,4860,500,11760,10,1,10957550,1760,12.35,0.91,12,1.99,1300.00,17559.00,23300,20231201,-31.07,13750,20240805,16.80,21450,-25.13,20241126,13750,16.80,20240805,21450,-25.13,20241126,13750,16.80,20240805,7.29,N,053690,500,54 억,,291869,N,N,3,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 160527 55 60.00 KOSPI N N N Y 60 N 17450 1610 2 10.16 11897181500 697909 216.78 16500 17560 16340 20550 11090 15840 17046.77 3.10 0 52943 16813 16326 16083 15596 15353 16205 15475 55 4710 500 11400 10 1 10957550 1912 13.42 0.99 12 6.37 1300.00 17559.00 23300 20231201 -25.11 13750 20240805 26.91 21450 -18.65 20241126 13750 26.91 20240805 21450 -18.65 20241126 13750 26.91 20240805 7.51 N 053690 500 54 억 340210 N N 8 N 00 N
3 20241210 150529 55 60.00 KOSPI N N N Y 60 N 17240 1400 2 8.84 11250000380 660721 205.23 16500 17560 16340 20550 11090 15840 17026.90 3.10 0 48276 16813 16326 16083 15596 15353 16205 15475 55 4710 500 11400 10 1 10957550 1889 13.26 0.98 12 6.03 1300.00 17559.00 23300 20231201 -26.01 13750 20240805 25.38 21450 -19.63 20241126 13750 25.38 20240805 21450 -19.63 20241126 13750 25.38 20240805 7.51 N 053690 500 54 억 340210 N N 28 N 00 N
4 20241210 140529 55 60.00 KOSPI N N N Y 60 N 17230 1390 2 8.78 10773745160 633148 196.66 16500 17560 16340 20550 11090 15840 17016.21 3.10 0 50815 16813 16326 16083 15596 15353 16205 15475 55 4710 500 11400 10 1 10957550 1888 13.25 0.98 12 5.78 1300.00 17559.00 23300 20231201 -26.05 13750 20240805 25.31 21450 -19.67 20241126 13750 25.31 20240805 21450 -19.67 20241126 13750 25.31 20240805 7.51 N 053690 500 54 억 340210 N N 28 N 00 N
5 20241210 130528 55 60.00 KOSPI N N N Y 60 N 17160 1320 2 8.33 10275053480 604110 187.64 16500 17560 16340 20550 11090 15840 17008.63 3.10 0 46377 16813 16326 16083 15596 15353 16205 15475 55 4710 500 11400 10 1 10957550 1880 13.20 0.98 12 5.51 1300.00 17559.00 23300 20231201 -26.35 13750 20240805 24.80 21450 -20.00 20241126 13750 24.80 20240805 21450 -20.00 20241126 13750 24.80 20240805 7.51 N 053690 500 54 억 340210 N N 28 N 00 N
6 20241210 120528 55 60.00 KOSPI N N N Y 60 N 17160 1320 2 8.33 9465797100 556526 172.86 16500 17560 16340 20550 11090 15840 17008.78 3.10 0 39247 16813 16326 16083 15596 15353 16205 15475 55 4710 500 11400 10 1 10957550 1880 13.20 0.98 12 5.08 1300.00 17559.00 23300 20231201 -26.35 13750 20240805 24.80 21450 -20.00 20241126 13750 24.80 20240805 21450 -20.00 20241126 13750 24.80 20240805 7.51 N 053690 500 54 억 340210 N N 28 N 00 N
7 20241210 110527 55 60.00 KOSPI N N N Y 60 N 17150 1310 2 8.27 8809998300 518281 160.98 16500 17560 16340 20550 11090 15840 16998.56 3.10 0 29993 16813 16326 16083 15596 15353 16205 15475 55 4710 500 11400 10 1 10957550 1879 13.19 0.98 12 4.73 1300.00 17559.00 23300 20231201 -26.39 13750 20240805 24.73 21450 -20.05 20241126 13750 24.73 20240805 21450 -20.05 20241126 13750 24.73 20240805 7.51 N 053690 500 54 억 340210 N N 28 N 00 N
8 20241210 100527 55 60.00 KOSPI N N N Y 60 N 17130 1290 2 8.14 5672129060 337309 104.77 16500 17220 16340 20550 11090 15840 16815.90 3.10 0 34207 16813 16326 16083 15596 15353 16205 15475 55 4710 500 11400 10 1 10957550 1877 13.18 0.98 12 3.08 1300.00 17559.00 23300 20231201 -26.48 13750 20240805 24.58 21450 -20.14 20241126 13750 24.58 20240805 21450 -20.14 20241126 13750 24.58 20240805 7.51 N 053690 500 54 억 340210 N N 28 N 00 N
9 20241210 090531 55 60.00 KOSPI N N N Y 60 N 16410 570 2 3.60 1438576400 87271 27.11 16500 16710 16340 20550 11090 15840 16484.21 3.10 0 -4502 16813 16326 16083 15596 15353 16205 15475 55 4710 500 11400 10 1 10957550 1798 12.62 0.93 12 0.80 1300.00 17559.00 23300 20231201 -29.57 13750 20240805 19.35 21450 -23.50 20241126 13750 19.35 20240805 21450 -23.50 20241126 13750 19.35 20240805 7.51 N 053690 500 54 억 340210 N N 28 N 00 N
10 20241209 160526 55 60.00 KOSPI N N N Y 60 N 15840 -500 5 -3.06 4601728440 285164 49.88 16050 16570 15840 21200 11440 16340 16135.45 2.66 0 49747 18086 17212 16426 15552 14766 16820 15160 55 4860 500 11760 10 1 10957550 1736 12.18 0.90 12 2.60 1300.00 17559.00 23300 20231201 -32.02 13750 20240805 15.20 21450 -26.15 20241126 13750 15.20 20240805 21450 -26.15 20241126 13750 15.20 20240805 7.29 N 053690 500 54 억 291869 N N 28 N 00 N
11 20241209 150528 55 60.00 KOSPI N N N Y 60 N 16050 -290 5 -1.77 4254893080 263331 46.06 16050 16570 15850 21200 11440 16340 16155.48 2.66 0 39084 18086 17212 16426 15552 14766 16820 15160 55 4860 500 11760 10 1 10957550 1759 12.35 0.91 12 2.40 1300.00 17559.00 23300 20231201 -31.12 13750 20240805 16.73 21450 -25.17 20241126 13750 16.73 20240805 21450 -25.17 20241126 13750 16.73 20240805 7.29 N 053690 500 54 억 291869 N N 3 N 00 N
12 20241209 140527 55 60.00 KOSPI N N N Y 60 N 16060 -280 5 -1.71 3532652620 217993 38.13 16050 16570 15910 21200 11440 16340 16203.12 2.66 0 24330 18086 17212 16426 15552 14766 16820 15160 55 4860 500 11760 10 1 10957550 1760 12.35 0.91 12 1.99 1300.00 17559.00 23300 20231201 -31.07 13750 20240805 16.80 21450 -25.13 20241126 13750 16.80 20240805 21450 -25.13 20241126 13750 16.80 20240805 7.29 N 053690 500 54 억 291869 N N 3 N 00 N