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
088790/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
20241210,160657,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1647,22,2,1.35,90943767,56404,209.16,1559,1660,1553,2110,1138,1625,1612.07,1.76,0,4050,1715,1669,1647,1601,1579,1659,1591,62,485,500,1170,1,1,12447744,205,4.68,0.19,12,0.45,352.00,8626.00,2530,20240513,-34.90,1553,20241210,6.05,2530,-34.90,20240513,1553,6.05,20241210,2530,-34.90,20240513,1553,6.05,20241210,0.05,N,088790,500,62 억,,218708,N,N,0,N,00,N
20241210,150658,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1634,9,2,0.55,83763969,52038,192.97,1559,1645,1553,2110,1138,1625,1609.67,1.76,0,3900,1715,1669,1647,1601,1579,1659,1591,62,485,500,1170,1,1,12447744,203,4.64,0.19,12,0.42,352.00,8626.00,2530,20240513,-35.42,1553,20241210,5.22,2530,-35.42,20240513,1553,5.22,20241210,2530,-35.42,20240513,1553,5.22,20241210,0.05,N,088790,500,62 억,,218708,N,N,0,N,00,N
20241210,140658,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1633,8,2,0.49,77854179,48420,179.55,1559,1645,1553,2110,1138,1625,1607.89,1.76,0,3616,1715,1669,1647,1601,1579,1659,1591,62,485,500,1170,1,1,12447744,203,4.64,0.19,12,0.39,352.00,8626.00,2530,20240513,-35.45,1553,20241210,5.15,2530,-35.45,20240513,1553,5.15,20241210,2530,-35.45,20240513,1553,5.15,20241210,0.05,N,088790,500,62 억,,218708,N,N,0,N,00,N
20241210,130657,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1632,7,2,0.43,67789896,42272,156.75,1559,1645,1553,2110,1138,1625,1603.66,1.76,0,3804,1715,1669,1647,1601,1579,1659,1591,62,485,500,1170,1,1,12447744,203,4.64,0.19,12,0.34,352.00,8626.00,2530,20240513,-35.49,1553,20241210,5.09,2530,-35.49,20240513,1553,5.09,20241210,2530,-35.49,20240513,1553,5.09,20241210,0.05,N,088790,500,62 억,,218708,N,N,0,N,00,N
20241210,120657,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1631,6,2,0.37,67252947,41942,155.53,1559,1645,1553,2110,1138,1625,1603.47,1.76,0,3991,1715,1669,1647,1601,1579,1659,1591,62,485,500,1170,1,1,12447744,203,4.63,0.19,12,0.34,352.00,8626.00,2530,20240513,-35.53,1553,20241210,5.02,2530,-35.53,20240513,1553,5.02,20241210,2530,-35.53,20240513,1553,5.02,20241210,0.05,N,088790,500,62 억,,218708,N,N,0,N,00,N
20241210,110657,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1615,-10,5,-0.62,40418239,25369,94.07,1559,1645,1553,2110,1138,1625,1593.21,1.76,0,3191,1715,1669,1647,1601,1579,1659,1591,62,485,500,1170,1,1,12447744,201,4.59,0.19,12,0.20,352.00,8626.00,2530,20240513,-36.17,1553,20241210,3.99,2530,-36.17,20240513,1553,3.99,20241210,2530,-36.17,20240513,1553,3.99,20241210,0.05,N,088790,500,62 억,,218708,N,N,0,N,00,N
20241210,100657,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1611,-14,5,-0.86,36902375,23189,85.99,1559,1645,1553,2110,1138,1625,1591.37,1.76,0,3375,1715,1669,1647,1601,1579,1659,1591,62,485,500,1170,1,1,12447744,201,4.58,0.19,12,0.19,352.00,8626.00,2530,20240513,-36.32,1553,20241210,3.73,2530,-36.32,20240513,1553,3.73,20241210,2530,-36.32,20240513,1553,3.73,20241210,0.05,N,088790,500,62 억,,218708,N,N,0,N,00,N
20241210,090702,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1625,0,3,0.00,17597377,11220,41.61,1559,1625,1553,2110,1138,1625,1568.39,1.76,0,1066,1715,1669,1647,1601,1579,1659,1591,62,485,500,1170,1,1,12447744,202,4.62,0.19,12,0.09,352.00,8626.00,2530,20240513,-35.77,1553,20241210,4.64,2530,-35.77,20240513,1553,4.64,20241210,2530,-35.77,20240513,1553,4.64,20241210,0.05,N,088790,500,62 억,,218708,N,N,0,N,00,N
20241209,160655,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1625,-68,5,-4.02,44294956,26930,36.87,1693,1693,1625,2200,1186,1693,1644.82,1.76,0,24,1824,1758,1712,1646,1600,1735,1623,62,507,500,1210,1,1,12447744,202,4.62,0.19,12,0.22,352.00,8626.00,2530,20240513,-35.77,1625,20241209,0.00,2530,-35.77,20240513,1625,0.00,20241209,2530,-35.77,20240513,1625,0.00,20241209,0.05,N,088790,500,62 억,,218692,N,N,0,N,00,N
20241209,150656,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1629,-64,5,-3.78,42827069,26027,35.63,1693,1693,1625,2200,1186,1693,1645.49,1.76,0,72,1824,1758,1712,1646,1600,1735,1623,62,507,500,1210,1,1,12447744,203,4.63,0.19,12,0.21,352.00,8626.00,2530,20240513,-35.61,1625,20241209,0.25,2530,-35.61,20240513,1625,0.25,20241209,2530,-35.61,20240513,1625,0.25,20241209,0.05,N,088790,500,62 억,,218692,N,N,0,N,00,N
20241209,140657,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1630,-63,5,-3.72,39016267,23684,32.43,1693,1693,1625,2200,1186,1693,1647.37,1.76,0,215,1824,1758,1712,1646,1600,1735,1623,62,507,500,1210,1,1,12447744,203,4.63,0.19,12,0.19,352.00,8626.00,2530,20240513,-35.57,1625,20241209,0.31,2530,-35.57,20240513,1625,0.31,20241209,2530,-35.57,20240513,1625,0.31,20241209,0.05,N,088790,500,62 억,,218692,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 160657 57 100.00 KOSPI 신저가 N N N N N 1647 22 2 1.35 90943767 56404 209.16 1559 1660 1553 2110 1138 1625 1612.07 1.76 0 4050 1715 1669 1647 1601 1579 1659 1591 62 485 500 1170 1 1 12447744 205 4.68 0.19 12 0.45 352.00 8626.00 2530 20240513 -34.90 1553 20241210 6.05 2530 -34.90 20240513 1553 6.05 20241210 2530 -34.90 20240513 1553 6.05 20241210 0.05 N 088790 500 62 억 218708 N N 0 N 00 N
3 20241210 150658 57 100.00 KOSPI 신저가 N N N N N 1634 9 2 0.55 83763969 52038 192.97 1559 1645 1553 2110 1138 1625 1609.67 1.76 0 3900 1715 1669 1647 1601 1579 1659 1591 62 485 500 1170 1 1 12447744 203 4.64 0.19 12 0.42 352.00 8626.00 2530 20240513 -35.42 1553 20241210 5.22 2530 -35.42 20240513 1553 5.22 20241210 2530 -35.42 20240513 1553 5.22 20241210 0.05 N 088790 500 62 억 218708 N N 0 N 00 N
4 20241210 140658 57 100.00 KOSPI 신저가 N N N N N 1633 8 2 0.49 77854179 48420 179.55 1559 1645 1553 2110 1138 1625 1607.89 1.76 0 3616 1715 1669 1647 1601 1579 1659 1591 62 485 500 1170 1 1 12447744 203 4.64 0.19 12 0.39 352.00 8626.00 2530 20240513 -35.45 1553 20241210 5.15 2530 -35.45 20240513 1553 5.15 20241210 2530 -35.45 20240513 1553 5.15 20241210 0.05 N 088790 500 62 억 218708 N N 0 N 00 N
5 20241210 130657 57 100.00 KOSPI 신저가 N N N N N 1632 7 2 0.43 67789896 42272 156.75 1559 1645 1553 2110 1138 1625 1603.66 1.76 0 3804 1715 1669 1647 1601 1579 1659 1591 62 485 500 1170 1 1 12447744 203 4.64 0.19 12 0.34 352.00 8626.00 2530 20240513 -35.49 1553 20241210 5.09 2530 -35.49 20240513 1553 5.09 20241210 2530 -35.49 20240513 1553 5.09 20241210 0.05 N 088790 500 62 억 218708 N N 0 N 00 N
6 20241210 120657 57 100.00 KOSPI 신저가 N N N N N 1631 6 2 0.37 67252947 41942 155.53 1559 1645 1553 2110 1138 1625 1603.47 1.76 0 3991 1715 1669 1647 1601 1579 1659 1591 62 485 500 1170 1 1 12447744 203 4.63 0.19 12 0.34 352.00 8626.00 2530 20240513 -35.53 1553 20241210 5.02 2530 -35.53 20240513 1553 5.02 20241210 2530 -35.53 20240513 1553 5.02 20241210 0.05 N 088790 500 62 억 218708 N N 0 N 00 N
7 20241210 110657 57 100.00 KOSPI 신저가 N N N N N 1615 -10 5 -0.62 40418239 25369 94.07 1559 1645 1553 2110 1138 1625 1593.21 1.76 0 3191 1715 1669 1647 1601 1579 1659 1591 62 485 500 1170 1 1 12447744 201 4.59 0.19 12 0.20 352.00 8626.00 2530 20240513 -36.17 1553 20241210 3.99 2530 -36.17 20240513 1553 3.99 20241210 2530 -36.17 20240513 1553 3.99 20241210 0.05 N 088790 500 62 억 218708 N N 0 N 00 N
8 20241210 100657 57 100.00 KOSPI 신저가 N N N N N 1611 -14 5 -0.86 36902375 23189 85.99 1559 1645 1553 2110 1138 1625 1591.37 1.76 0 3375 1715 1669 1647 1601 1579 1659 1591 62 485 500 1170 1 1 12447744 201 4.58 0.19 12 0.19 352.00 8626.00 2530 20240513 -36.32 1553 20241210 3.73 2530 -36.32 20240513 1553 3.73 20241210 2530 -36.32 20240513 1553 3.73 20241210 0.05 N 088790 500 62 억 218708 N N 0 N 00 N
9 20241210 090702 57 100.00 KOSPI 신저가 N N N N N 1625 0 3 0.00 17597377 11220 41.61 1559 1625 1553 2110 1138 1625 1568.39 1.76 0 1066 1715 1669 1647 1601 1579 1659 1591 62 485 500 1170 1 1 12447744 202 4.62 0.19 12 0.09 352.00 8626.00 2530 20240513 -35.77 1553 20241210 4.64 2530 -35.77 20240513 1553 4.64 20241210 2530 -35.77 20240513 1553 4.64 20241210 0.05 N 088790 500 62 억 218708 N N 0 N 00 N
10 20241209 160655 57 100.00 KOSPI 신저가 N N N N N 1625 -68 5 -4.02 44294956 26930 36.87 1693 1693 1625 2200 1186 1693 1644.82 1.76 0 24 1824 1758 1712 1646 1600 1735 1623 62 507 500 1210 1 1 12447744 202 4.62 0.19 12 0.22 352.00 8626.00 2530 20240513 -35.77 1625 20241209 0.00 2530 -35.77 20240513 1625 0.00 20241209 2530 -35.77 20240513 1625 0.00 20241209 0.05 N 088790 500 62 억 218692 N N 0 N 00 N
11 20241209 150656 57 100.00 KOSPI 신저가 N N N N N 1629 -64 5 -3.78 42827069 26027 35.63 1693 1693 1625 2200 1186 1693 1645.49 1.76 0 72 1824 1758 1712 1646 1600 1735 1623 62 507 500 1210 1 1 12447744 203 4.63 0.19 12 0.21 352.00 8626.00 2530 20240513 -35.61 1625 20241209 0.25 2530 -35.61 20240513 1625 0.25 20241209 2530 -35.61 20240513 1625 0.25 20241209 0.05 N 088790 500 62 억 218692 N N 0 N 00 N
12 20241209 140657 57 100.00 KOSPI 신저가 N N N N N 1630 -63 5 -3.72 39016267 23684 32.43 1693 1693 1625 2200 1186 1693 1647.37 1.76 0 215 1824 1758 1712 1646 1600 1735 1623 62 507 500 1210 1 1 12447744 203 4.63 0.19 12 0.19 352.00 8626.00 2530 20240513 -35.57 1625 20241209 0.31 2530 -35.57 20240513 1625 0.31 20241209 2530 -35.57 20240513 1625 0.31 20241209 0.05 N 088790 500 62 억 218692 N N 0 N 00 N