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
084670/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
20241210,160646,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7240,230,2,3.28,7780650,1079,55.50,7010,7490,7010,9110,4910,7010,7210.98,0.32,0,6,7863,7436,7223,6796,6583,7330,6690,170,2100,5000,4760,10,1,2895569,210,-6.80,0.27,12,0.04,-1065.00,26389.00,15300,20240131,-52.68,7010,20241210,3.28,15300,-52.68,20240131,7010,3.28,20241210,15300,-52.68,20240131,7010,3.28,20241210,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20241210,150648,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7190,180,2,2.57,5789730,804,41.36,7010,7490,7010,9110,4910,7010,7201.16,0.32,0,6,7863,7436,7223,6796,6583,7330,6690,170,2100,5000,4760,10,1,2895569,208,-6.75,0.27,12,0.03,-1065.00,26389.00,15300,20240131,-53.01,7010,20241210,2.57,15300,-53.01,20240131,7010,2.57,20241210,15300,-53.01,20240131,7010,2.57,20241210,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20241210,140648,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7220,210,2,3.00,2636270,366,18.83,7010,7490,7010,9110,4910,7010,7202.92,0.32,0,5,7863,7436,7223,6796,6583,7330,6690,170,2100,5000,4760,10,1,2895569,209,-6.78,0.27,12,0.01,-1065.00,26389.00,15300,20240131,-52.81,7010,20241210,3.00,15300,-52.81,20240131,7010,3.00,20241210,15300,-52.81,20240131,7010,3.00,20241210,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20241210,130647,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7240,230,2,3.28,2412150,335,17.23,7010,7490,7010,9110,4910,7010,7200.45,0.32,0,5,7863,7436,7223,6796,6583,7330,6690,170,2100,5000,4760,10,1,2895569,210,-6.80,0.27,12,0.01,-1065.00,26389.00,15300,20240131,-52.68,7010,20241210,3.28,15300,-52.68,20240131,7010,3.28,20241210,15300,-52.68,20240131,7010,3.28,20241210,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20241210,120647,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7270,260,2,3.71,2317850,322,16.56,7010,7490,7010,9110,4910,7010,7198.29,0.32,0,1,7863,7436,7223,6796,6583,7330,6690,170,2100,5000,4760,10,1,2895569,211,-6.83,0.28,12,0.01,-1065.00,26389.00,15300,20240131,-52.48,7010,20241210,3.71,15300,-52.48,20240131,7010,3.71,20241210,15300,-52.48,20240131,7010,3.71,20241210,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20241210,110646,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7270,260,2,3.71,2245150,312,16.05,7010,7490,7010,9110,4910,7010,7195.99,0.32,0,1,7863,7436,7223,6796,6583,7330,6690,170,2100,5000,4760,10,1,2895569,211,-6.83,0.28,12,0.01,-1065.00,26389.00,15300,20240131,-52.48,7010,20241210,3.71,15300,-52.48,20240131,7010,3.71,20241210,15300,-52.48,20240131,7010,3.71,20241210,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20241210,100647,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7270,260,2,3.71,2208800,307,15.79,7010,7490,7010,9110,4910,7010,7194.79,0.32,0,1,7863,7436,7223,6796,6583,7330,6690,170,2100,5000,4760,10,1,2895569,211,-6.83,0.28,12,0.01,-1065.00,26389.00,15300,20240131,-52.48,7010,20241210,3.71,15300,-52.48,20240131,7010,3.71,20241210,15300,-52.48,20240131,7010,3.71,20241210,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20241210,090651,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7010,0,3,0.00,7010,1,0.05,7010,7010,7010,9110,4910,7010,7010.00,0.32,0,0,7863,7436,7223,6796,6583,7330,6690,170,2100,5000,4760,10,1,2895569,203,-6.58,0.27,12,0.00,-1065.00,26389.00,15300,20240131,-54.18,7010,20241210,0.00,15300,-54.18,20240131,7010,0.00,20241210,15300,-54.18,20240131,7010,0.00,20241210,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20241209,160644,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7010,-380,5,-5.14,13932310,1943,48.89,7380,7650,7010,9600,5180,7390,7171.35,0.32,0,-62,7850,7620,7420,7190,6990,7520,7090,170,2210,5000,5020,10,1,2895569,203,-6.58,0.27,12,0.07,-1065.00,26389.00,15300,20240131,-54.18,7010,20241209,0.00,15300,-54.18,20240131,7010,0.00,20241209,15300,-54.18,20240131,7010,0.00,20241209,0.00,N,084670,5000,169 억,,9196,N,N,0,N,00,N
20241209,150646,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7030,-360,5,-4.87,13581490,1893,47.63,7380,7650,7020,9600,5180,7390,7174.59,0.32,0,-38,7850,7620,7420,7190,6990,7520,7090,170,2210,5000,5020,10,1,2895569,204,-6.60,0.27,12,0.07,-1065.00,26389.00,15300,20240131,-54.05,7020,20241209,0.14,15300,-54.05,20240131,7020,0.14,20241209,15300,-54.05,20240131,7020,0.14,20241209,0.00,N,084670,5000,169 억,,9196,N,N,0,N,00,N
20241209,140646,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7050,-340,5,-4.60,11901060,1654,41.62,7380,7650,7050,9600,5180,7390,7195.32,0.32,0,-38,7850,7620,7420,7190,6990,7520,7090,170,2210,5000,5020,10,1,2895569,204,-6.62,0.27,12,0.06,-1065.00,26389.00,15300,20240131,-53.92,7050,20241209,0.00,15300,-53.92,20240131,7050,0.00,20241209,15300,-53.92,20240131,7050,0.00,20241209,0.00,N,084670,5000,169 억,,9196,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 160646 57 100.00 KOSPI 신저가 N N N N N 7240 230 2 3.28 7780650 1079 55.50 7010 7490 7010 9110 4910 7010 7210.98 0.32 0 6 7863 7436 7223 6796 6583 7330 6690 170 2100 5000 4760 10 1 2895569 210 -6.80 0.27 12 0.04 -1065.00 26389.00 15300 20240131 -52.68 7010 20241210 3.28 15300 -52.68 20240131 7010 3.28 20241210 15300 -52.68 20240131 7010 3.28 20241210 0.00 N 084670 5000 169 억 9132 N N 0 N 00 N
3 20241210 150648 57 100.00 KOSPI 신저가 N N N N N 7190 180 2 2.57 5789730 804 41.36 7010 7490 7010 9110 4910 7010 7201.16 0.32 0 6 7863 7436 7223 6796 6583 7330 6690 170 2100 5000 4760 10 1 2895569 208 -6.75 0.27 12 0.03 -1065.00 26389.00 15300 20240131 -53.01 7010 20241210 2.57 15300 -53.01 20240131 7010 2.57 20241210 15300 -53.01 20240131 7010 2.57 20241210 0.00 N 084670 5000 169 억 9132 N N 0 N 00 N
4 20241210 140648 57 100.00 KOSPI 신저가 N N N N N 7220 210 2 3.00 2636270 366 18.83 7010 7490 7010 9110 4910 7010 7202.92 0.32 0 5 7863 7436 7223 6796 6583 7330 6690 170 2100 5000 4760 10 1 2895569 209 -6.78 0.27 12 0.01 -1065.00 26389.00 15300 20240131 -52.81 7010 20241210 3.00 15300 -52.81 20240131 7010 3.00 20241210 15300 -52.81 20240131 7010 3.00 20241210 0.00 N 084670 5000 169 억 9132 N N 0 N 00 N
5 20241210 130647 57 100.00 KOSPI 신저가 N N N N N 7240 230 2 3.28 2412150 335 17.23 7010 7490 7010 9110 4910 7010 7200.45 0.32 0 5 7863 7436 7223 6796 6583 7330 6690 170 2100 5000 4760 10 1 2895569 210 -6.80 0.27 12 0.01 -1065.00 26389.00 15300 20240131 -52.68 7010 20241210 3.28 15300 -52.68 20240131 7010 3.28 20241210 15300 -52.68 20240131 7010 3.28 20241210 0.00 N 084670 5000 169 억 9132 N N 0 N 00 N
6 20241210 120647 57 100.00 KOSPI 신저가 N N N N N 7270 260 2 3.71 2317850 322 16.56 7010 7490 7010 9110 4910 7010 7198.29 0.32 0 1 7863 7436 7223 6796 6583 7330 6690 170 2100 5000 4760 10 1 2895569 211 -6.83 0.28 12 0.01 -1065.00 26389.00 15300 20240131 -52.48 7010 20241210 3.71 15300 -52.48 20240131 7010 3.71 20241210 15300 -52.48 20240131 7010 3.71 20241210 0.00 N 084670 5000 169 억 9132 N N 0 N 00 N
7 20241210 110646 57 100.00 KOSPI 신저가 N N N N N 7270 260 2 3.71 2245150 312 16.05 7010 7490 7010 9110 4910 7010 7195.99 0.32 0 1 7863 7436 7223 6796 6583 7330 6690 170 2100 5000 4760 10 1 2895569 211 -6.83 0.28 12 0.01 -1065.00 26389.00 15300 20240131 -52.48 7010 20241210 3.71 15300 -52.48 20240131 7010 3.71 20241210 15300 -52.48 20240131 7010 3.71 20241210 0.00 N 084670 5000 169 억 9132 N N 0 N 00 N
8 20241210 100647 57 100.00 KOSPI 신저가 N N N N N 7270 260 2 3.71 2208800 307 15.79 7010 7490 7010 9110 4910 7010 7194.79 0.32 0 1 7863 7436 7223 6796 6583 7330 6690 170 2100 5000 4760 10 1 2895569 211 -6.83 0.28 12 0.01 -1065.00 26389.00 15300 20240131 -52.48 7010 20241210 3.71 15300 -52.48 20240131 7010 3.71 20241210 15300 -52.48 20240131 7010 3.71 20241210 0.00 N 084670 5000 169 억 9132 N N 0 N 00 N
9 20241210 090651 57 100.00 KOSPI 신저가 N N N N N 7010 0 3 0.00 7010 1 0.05 7010 7010 7010 9110 4910 7010 7010.00 0.32 0 0 7863 7436 7223 6796 6583 7330 6690 170 2100 5000 4760 10 1 2895569 203 -6.58 0.27 12 0.00 -1065.00 26389.00 15300 20240131 -54.18 7010 20241210 0.00 15300 -54.18 20240131 7010 0.00 20241210 15300 -54.18 20240131 7010 0.00 20241210 0.00 N 084670 5000 169 억 9132 N N 0 N 00 N
10 20241209 160644 57 100.00 KOSPI 신저가 N N N N N 7010 -380 5 -5.14 13932310 1943 48.89 7380 7650 7010 9600 5180 7390 7171.35 0.32 0 -62 7850 7620 7420 7190 6990 7520 7090 170 2210 5000 5020 10 1 2895569 203 -6.58 0.27 12 0.07 -1065.00 26389.00 15300 20240131 -54.18 7010 20241209 0.00 15300 -54.18 20240131 7010 0.00 20241209 15300 -54.18 20240131 7010 0.00 20241209 0.00 N 084670 5000 169 억 9196 N N 0 N 00 N
11 20241209 150646 57 100.00 KOSPI 신저가 N N N N N 7030 -360 5 -4.87 13581490 1893 47.63 7380 7650 7020 9600 5180 7390 7174.59 0.32 0 -38 7850 7620 7420 7190 6990 7520 7090 170 2210 5000 5020 10 1 2895569 204 -6.60 0.27 12 0.07 -1065.00 26389.00 15300 20240131 -54.05 7020 20241209 0.14 15300 -54.05 20240131 7020 0.14 20241209 15300 -54.05 20240131 7020 0.14 20241209 0.00 N 084670 5000 169 억 9196 N N 0 N 00 N
12 20241209 140646 57 100.00 KOSPI 신저가 N N N N N 7050 -340 5 -4.60 11901060 1654 41.62 7380 7650 7050 9600 5180 7390 7195.32 0.32 0 -38 7850 7620 7420 7190 6990 7520 7090 170 2210 5000 5020 10 1 2895569 204 -6.62 0.27 12 0.06 -1065.00 26389.00 15300 20240131 -53.92 7050 20241209 0.00 15300 -53.92 20240131 7050 0.00 20241209 15300 -53.92 20240131 7050 0.00 20241209 0.00 N 084670 5000 169 억 9196 N N 0 N 00 N