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
079160/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
20241210,160632,55,60.00,KOSPI,,,N,N,N,Y,60,N,5170,175,2,3.50,1835071250,356936,67.19,5100,5190,5020,6490,3500,4995,5141.17,5.81,0,90864,5388,5191,5093,4896,4798,5142,4847,828,1495,500,3890,10,1,165580074,8560,-4.14,1.50,12,0.22,-1249.00,3441.00,7430,20240829,-30.42,4995,20241209,3.50,7430,-30.42,20240829,4995,3.50,20241209,7430,-30.42,20240829,4995,3.50,20241209,0.53,N,079160,500,827 억,,9628132,N,N,53,N,00,N
20241210,150633,55,60.00,KOSPI,,,N,N,N,Y,60,N,5170,175,2,3.50,1763405440,343074,64.58,5100,5190,5020,6490,3500,4995,5140.01,5.81,0,88529,5388,5191,5093,4896,4798,5142,4847,828,1495,500,3890,10,1,165580074,8560,-4.14,1.50,12,0.21,-1249.00,3441.00,7430,20240829,-30.42,4995,20241209,3.50,7430,-30.42,20240829,4995,3.50,20241209,7430,-30.42,20240829,4995,3.50,20241209,0.53,N,079160,500,827 억,,9628132,N,N,371,N,00,N
20241210,140633,55,60.00,KOSPI,,,N,N,N,Y,60,N,5170,175,2,3.50,1574562900,306515,57.70,5100,5190,5020,6490,3500,4995,5136.98,5.81,0,74007,5388,5191,5093,4896,4798,5142,4847,828,1495,500,3890,10,1,165580074,8560,-4.14,1.50,12,0.19,-1249.00,3441.00,7430,20240829,-30.42,4995,20241209,3.50,7430,-30.42,20240829,4995,3.50,20241209,7430,-30.42,20240829,4995,3.50,20241209,0.53,N,079160,500,827 억,,9628132,N,N,371,N,00,N
20241210,130632,55,60.00,KOSPI,,,N,N,N,Y,60,N,5150,155,2,3.10,1419014190,276303,52.01,5100,5190,5020,6490,3500,4995,5135.72,5.81,0,63372,5388,5191,5093,4896,4798,5142,4847,828,1495,500,3890,10,1,165580074,8527,-4.12,1.50,12,0.17,-1249.00,3441.00,7430,20240829,-30.69,4995,20241209,3.10,7430,-30.69,20240829,4995,3.10,20241209,7430,-30.69,20240829,4995,3.10,20241209,0.53,N,079160,500,827 억,,9628132,N,N,371,N,00,N
20241210,120632,55,60.00,KOSPI,,,N,N,N,Y,60,N,5160,165,2,3.30,1272821920,247986,46.68,5100,5190,5020,6490,3500,4995,5132.64,5.81,0,60425,5388,5191,5093,4896,4798,5142,4847,828,1495,500,3890,10,1,165580074,8544,-4.13,1.50,12,0.15,-1249.00,3441.00,7430,20240829,-30.55,4995,20241209,3.30,7430,-30.55,20240829,4995,3.30,20241209,7430,-30.55,20240829,4995,3.30,20241209,0.53,N,079160,500,827 억,,9628132,N,N,371,N,00,N
20241210,110632,55,60.00,KOSPI,,,N,N,N,Y,60,N,5100,105,2,2.10,1035204240,201747,37.98,5100,5190,5020,6490,3500,4995,5131.20,5.81,0,55678,5388,5191,5093,4896,4798,5142,4847,828,1495,500,3890,10,1,165580074,8445,-4.08,1.48,12,0.12,-1249.00,3441.00,7430,20240829,-31.36,4995,20241209,2.10,7430,-31.36,20240829,4995,2.10,20241209,7430,-31.36,20240829,4995,2.10,20241209,0.53,N,079160,500,827 억,,9628132,N,N,371,N,00,N
20241210,100632,55,60.00,KOSPI,,,N,N,N,Y,60,N,5150,155,2,3.10,777386760,151572,28.53,5100,5190,5020,6490,3500,4995,5128.83,5.81,0,50284,5388,5191,5093,4896,4798,5142,4847,828,1495,500,3890,10,1,165580074,8527,-4.12,1.50,12,0.09,-1249.00,3441.00,7430,20240829,-30.69,4995,20241209,3.10,7430,-30.69,20240829,4995,3.10,20241209,7430,-30.69,20240829,4995,3.10,20241209,0.53,N,079160,500,827 억,,9628132,N,N,371,N,00,N
20241210,090637,55,60.00,KOSPI,,,N,N,N,Y,60,N,5150,155,2,3.10,107139460,20933,3.94,5100,5150,5020,6490,3500,4995,5118.21,5.81,0,4975,5388,5191,5093,4896,4798,5142,4847,828,1495,500,3890,10,1,165580074,8527,-4.12,1.50,12,0.01,-1249.00,3441.00,7430,20240829,-30.69,4995,20241209,3.10,7430,-30.69,20240829,4995,3.10,20241209,7430,-30.69,20240829,4995,3.10,20241209,0.53,N,079160,500,827 억,,9628132,N,N,371,N,00,N
20241209,160630,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,4995,-365,5,-6.81,2702066090,530288,146.76,5200,5290,4995,6960,3760,5360,5095.56,5.88,0,-93479,5646,5502,5336,5192,5026,5575,5265,828,1600,500,4180,5,1,165580074,8271,-4.00,1.45,12,0.32,-1249.00,3441.00,7430,20240829,-32.77,4995,20241209,0.00,7430,-32.77,20240829,4995,0.00,20241209,7430,-32.77,20240829,4995,0.00,20241209,0.54,N,079160,500,827 억,,9732237,N,N,371,N,00,N
20241209,150632,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,5030,-330,5,-6.16,2456305110,481147,133.16,5200,5290,5000,6960,3760,5360,5105.10,5.88,0,-86791,5646,5502,5336,5192,5026,5575,5265,828,1600,500,4180,10,1,165580074,8329,-4.03,1.46,12,0.29,-1249.00,3441.00,7430,20240829,-32.30,5000,20241209,0.60,7430,-32.30,20240829,5000,0.60,20241209,7430,-32.30,20240829,5000,0.60,20241209,0.54,N,079160,500,827 억,,9732237,N,N,392,N,00,N
20241209,140632,55,60.00,KOSPI,,,N,N,N,Y,60,N,5080,-280,5,-5.22,1847357930,360260,99.71,5200,5290,5070,6960,3760,5360,5127.85,5.88,0,-69487,5646,5502,5336,5192,5026,5575,5265,828,1600,500,4180,10,1,165580074,8411,-4.07,1.48,12,0.22,-1249.00,3441.00,7430,20240829,-31.63,5000,20241115,1.60,7430,-31.63,20240829,5000,1.60,20241115,7430,-31.63,20240829,5000,1.60,20241115,0.54,N,079160,500,827 억,,9732237,N,N,392,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 160632 55 60.00 KOSPI N N N Y 60 N 5170 175 2 3.50 1835071250 356936 67.19 5100 5190 5020 6490 3500 4995 5141.17 5.81 0 90864 5388 5191 5093 4896 4798 5142 4847 828 1495 500 3890 10 1 165580074 8560 -4.14 1.50 12 0.22 -1249.00 3441.00 7430 20240829 -30.42 4995 20241209 3.50 7430 -30.42 20240829 4995 3.50 20241209 7430 -30.42 20240829 4995 3.50 20241209 0.53 N 079160 500 827 억 9628132 N N 53 N 00 N
3 20241210 150633 55 60.00 KOSPI N N N Y 60 N 5170 175 2 3.50 1763405440 343074 64.58 5100 5190 5020 6490 3500 4995 5140.01 5.81 0 88529 5388 5191 5093 4896 4798 5142 4847 828 1495 500 3890 10 1 165580074 8560 -4.14 1.50 12 0.21 -1249.00 3441.00 7430 20240829 -30.42 4995 20241209 3.50 7430 -30.42 20240829 4995 3.50 20241209 7430 -30.42 20240829 4995 3.50 20241209 0.53 N 079160 500 827 억 9628132 N N 371 N 00 N
4 20241210 140633 55 60.00 KOSPI N N N Y 60 N 5170 175 2 3.50 1574562900 306515 57.70 5100 5190 5020 6490 3500 4995 5136.98 5.81 0 74007 5388 5191 5093 4896 4798 5142 4847 828 1495 500 3890 10 1 165580074 8560 -4.14 1.50 12 0.19 -1249.00 3441.00 7430 20240829 -30.42 4995 20241209 3.50 7430 -30.42 20240829 4995 3.50 20241209 7430 -30.42 20240829 4995 3.50 20241209 0.53 N 079160 500 827 억 9628132 N N 371 N 00 N
5 20241210 130632 55 60.00 KOSPI N N N Y 60 N 5150 155 2 3.10 1419014190 276303 52.01 5100 5190 5020 6490 3500 4995 5135.72 5.81 0 63372 5388 5191 5093 4896 4798 5142 4847 828 1495 500 3890 10 1 165580074 8527 -4.12 1.50 12 0.17 -1249.00 3441.00 7430 20240829 -30.69 4995 20241209 3.10 7430 -30.69 20240829 4995 3.10 20241209 7430 -30.69 20240829 4995 3.10 20241209 0.53 N 079160 500 827 억 9628132 N N 371 N 00 N
6 20241210 120632 55 60.00 KOSPI N N N Y 60 N 5160 165 2 3.30 1272821920 247986 46.68 5100 5190 5020 6490 3500 4995 5132.64 5.81 0 60425 5388 5191 5093 4896 4798 5142 4847 828 1495 500 3890 10 1 165580074 8544 -4.13 1.50 12 0.15 -1249.00 3441.00 7430 20240829 -30.55 4995 20241209 3.30 7430 -30.55 20240829 4995 3.30 20241209 7430 -30.55 20240829 4995 3.30 20241209 0.53 N 079160 500 827 억 9628132 N N 371 N 00 N
7 20241210 110632 55 60.00 KOSPI N N N Y 60 N 5100 105 2 2.10 1035204240 201747 37.98 5100 5190 5020 6490 3500 4995 5131.20 5.81 0 55678 5388 5191 5093 4896 4798 5142 4847 828 1495 500 3890 10 1 165580074 8445 -4.08 1.48 12 0.12 -1249.00 3441.00 7430 20240829 -31.36 4995 20241209 2.10 7430 -31.36 20240829 4995 2.10 20241209 7430 -31.36 20240829 4995 2.10 20241209 0.53 N 079160 500 827 억 9628132 N N 371 N 00 N
8 20241210 100632 55 60.00 KOSPI N N N Y 60 N 5150 155 2 3.10 777386760 151572 28.53 5100 5190 5020 6490 3500 4995 5128.83 5.81 0 50284 5388 5191 5093 4896 4798 5142 4847 828 1495 500 3890 10 1 165580074 8527 -4.12 1.50 12 0.09 -1249.00 3441.00 7430 20240829 -30.69 4995 20241209 3.10 7430 -30.69 20240829 4995 3.10 20241209 7430 -30.69 20240829 4995 3.10 20241209 0.53 N 079160 500 827 억 9628132 N N 371 N 00 N
9 20241210 090637 55 60.00 KOSPI N N N Y 60 N 5150 155 2 3.10 107139460 20933 3.94 5100 5150 5020 6490 3500 4995 5118.21 5.81 0 4975 5388 5191 5093 4896 4798 5142 4847 828 1495 500 3890 10 1 165580074 8527 -4.12 1.50 12 0.01 -1249.00 3441.00 7430 20240829 -30.69 4995 20241209 3.10 7430 -30.69 20240829 4995 3.10 20241209 7430 -30.69 20240829 4995 3.10 20241209 0.53 N 079160 500 827 억 9628132 N N 371 N 00 N
10 20241209 160630 55 60.00 KOSPI 신저가 N N N Y 60 N 4995 -365 5 -6.81 2702066090 530288 146.76 5200 5290 4995 6960 3760 5360 5095.56 5.88 0 -93479 5646 5502 5336 5192 5026 5575 5265 828 1600 500 4180 5 1 165580074 8271 -4.00 1.45 12 0.32 -1249.00 3441.00 7430 20240829 -32.77 4995 20241209 0.00 7430 -32.77 20240829 4995 0.00 20241209 7430 -32.77 20240829 4995 0.00 20241209 0.54 N 079160 500 827 억 9732237 N N 371 N 00 N
11 20241209 150632 55 60.00 KOSPI 신저가 N N N Y 60 N 5030 -330 5 -6.16 2456305110 481147 133.16 5200 5290 5000 6960 3760 5360 5105.10 5.88 0 -86791 5646 5502 5336 5192 5026 5575 5265 828 1600 500 4180 10 1 165580074 8329 -4.03 1.46 12 0.29 -1249.00 3441.00 7430 20240829 -32.30 5000 20241209 0.60 7430 -32.30 20240829 5000 0.60 20241209 7430 -32.30 20240829 5000 0.60 20241209 0.54 N 079160 500 827 억 9732237 N N 392 N 00 N
12 20241209 140632 55 60.00 KOSPI N N N Y 60 N 5080 -280 5 -5.22 1847357930 360260 99.71 5200 5290 5070 6960 3760 5360 5127.85 5.88 0 -69487 5646 5502 5336 5192 5026 5575 5265 828 1600 500 4180 10 1 165580074 8411 -4.07 1.48 12 0.22 -1249.00 3441.00 7430 20240829 -31.63 5000 20241115 1.60 7430 -31.63 20240829 5000 1.60 20241115 7430 -31.63 20240829 5000 1.60 20241115 0.54 N 079160 500 827 억 9732237 N N 392 N 00 N