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
089860/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
20241210,160701,55,60.00,KOSPI,,,N,N,N,Y,60,N,30600,1050,2,3.55,5788788800,192383,32.83,29200,30750,29200,38400,20700,29550,30089.32,6.08,0,11812,38116,33832,31666,27382,25216,32750,26300,1832,8850,5000,23040,50,1,36634063,11210,9.34,0.82,12,0.53,3275.00,37351.00,35950,20241209,-14.88,25800,20240118,18.60,35950,-14.88,20241209,25800,18.60,20240118,35950,-14.88,20241209,25800,18.60,20240118,0.14,N,089860,5000,1831 억,,2226772,N,N,133,N,00,N
20241210,150702,55,60.00,KOSPI,,,N,N,N,Y,60,N,30650,1100,2,3.72,5585446500,185743,31.70,29200,30750,29200,38400,20700,29550,30070.86,6.08,0,13528,38116,33832,31666,27382,25216,32750,26300,1832,8850,5000,23040,50,1,36634063,11228,9.36,0.82,12,0.51,3275.00,37351.00,35950,20241209,-14.74,25800,20240118,18.80,35950,-14.74,20241209,25800,18.80,20240118,35950,-14.74,20241209,25800,18.80,20240118,0.14,N,089860,5000,1831 억,,2226772,N,N,246,N,00,N
20241210,140702,55,60.00,KOSPI,,,N,N,N,Y,60,N,30700,1150,2,3.89,4876863700,162597,27.75,29200,30750,29200,38400,20700,29550,29993.59,6.08,0,17522,38116,33832,31666,27382,25216,32750,26300,1832,8850,5000,23040,50,1,36634063,11247,9.37,0.82,12,0.44,3275.00,37351.00,35950,20241209,-14.60,25800,20240118,18.99,35950,-14.60,20241209,25800,18.99,20240118,35950,-14.60,20241209,25800,18.99,20240118,0.14,N,089860,5000,1831 억,,2226772,N,N,246,N,00,N
20241210,130701,55,60.00,KOSPI,,,N,N,N,Y,60,N,30000,450,2,1.52,3712682750,124236,21.20,29200,30250,29200,38400,20700,29550,29884.14,6.08,0,7095,38116,33832,31666,27382,25216,32750,26300,1832,8850,5000,23040,50,1,36634063,10990,9.16,0.80,12,0.34,3275.00,37351.00,35950,20241209,-16.55,25800,20240118,16.28,35950,-16.55,20241209,25800,16.28,20240118,35950,-16.55,20241209,25800,16.28,20240118,0.14,N,089860,5000,1831 억,,2226772,N,N,246,N,00,N
20241210,120701,55,60.00,KOSPI,,,N,N,N,Y,60,N,29950,400,2,1.35,3225292950,108002,18.43,29200,30250,29200,38400,20700,29550,29863.30,6.08,0,3175,38116,33832,31666,27382,25216,32750,26300,1832,8850,5000,23040,50,1,36634063,10972,9.15,0.80,12,0.29,3275.00,37351.00,35950,20241209,-16.69,25800,20240118,16.09,35950,-16.69,20241209,25800,16.09,20240118,35950,-16.69,20241209,25800,16.09,20240118,0.14,N,089860,5000,1831 억,,2226772,N,N,246,N,00,N
20241210,110701,55,60.00,KOSPI,,,N,N,N,Y,60,N,30100,550,2,1.86,2691719900,90264,15.40,29200,30200,29200,38400,20700,29550,29820.55,6.08,0,-1841,38116,33832,31666,27382,25216,32750,26300,1832,8850,5000,23040,50,1,36634063,11027,9.19,0.81,12,0.25,3275.00,37351.00,35950,20241209,-16.27,25800,20240118,16.67,35950,-16.27,20241209,25800,16.67,20240118,35950,-16.27,20241209,25800,16.67,20240118,0.14,N,089860,5000,1831 억,,2226772,N,N,246,N,00,N
20241210,100701,55,60.00,KOSPI,,,N,N,N,Y,60,N,29900,350,2,1.18,1782851900,59994,10.24,29200,30100,29200,38400,20700,29550,29717.20,6.08,0,1188,38116,33832,31666,27382,25216,32750,26300,1832,8850,5000,23040,50,1,36634063,10954,9.13,0.80,12,0.16,3275.00,37351.00,35950,20241209,-16.83,25800,20240118,15.89,35950,-16.83,20241209,25800,15.89,20240118,35950,-16.83,20241209,25800,15.89,20240118,0.14,N,089860,5000,1831 억,,2226772,N,N,246,N,00,N
20241210,090706,55,60.00,KOSPI,,,N,N,N,Y,60,N,29800,250,2,0.85,339877450,11512,1.96,29200,29850,29200,38400,20700,29550,29523.73,6.08,0,215,38116,33832,31666,27382,25216,32750,26300,1832,8850,5000,23040,50,1,36634063,10917,9.10,0.80,12,0.03,3275.00,37351.00,35950,20241209,-17.11,25800,20240118,15.50,35950,-17.11,20241209,25800,15.50,20240118,35950,-17.11,20241209,25800,15.50,20240118,0.14,N,089860,5000,1831 억,,2226772,N,N,246,N,00,N
20241209,160659,55,60.00,KOSPI,신고가,,N,N,N,Y,60,N,29550,-3800,5,-11.39,18437891650,582060,121.57,35300,35950,29500,43350,23350,33350,31679.24,6.28,0,-71625,37516,35432,33716,31632,29916,34575,30775,1832,10000,5000,26010,50,1,36634063,10825,9.02,0.79,12,1.59,3275.00,37351.00,35950,20241209,-17.80,25800,20240118,14.53,35950,-17.80,20241209,25800,14.53,20240118,35950,-17.80,20241209,25800,14.53,20240118,0.10,N,089860,5000,1831 억,,2299684,N,N,246,N,00,N
20241209,150700,55,60.00,KOSPI,신고가,,N,N,N,Y,60,N,29750,-3600,5,-10.79,17614850300,554242,115.76,35300,35950,29650,43350,23350,33350,31781.87,6.28,0,-78190,37516,35432,33716,31632,29916,34575,30775,1832,10000,5000,26010,50,1,36634063,10899,9.08,0.80,12,1.51,3275.00,37351.00,35950,20241209,-17.25,25800,20240118,15.31,35950,-17.25,20241209,25800,15.31,20240118,35950,-17.25,20241209,25800,15.31,20240118,0.10,N,089860,5000,1831 억,,2299684,N,N,988,N,00,N
20241209,140700,55,60.00,KOSPI,신고가,,N,N,N,Y,60,N,29900,-3450,5,-10.34,16462097700,515702,107.71,35300,35950,29650,43350,23350,33350,31921.72,6.28,0,-82729,37516,35432,33716,31632,29916,34575,30775,1832,10000,5000,26010,50,1,36634063,10954,9.13,0.80,12,1.41,3275.00,37351.00,35950,20241209,-16.83,25800,20240118,15.89,35950,-16.83,20241209,25800,15.89,20240118,35950,-16.83,20241209,25800,15.89,20240118,0.10,N,089860,5000,1831 억,,2299684,N,N,988,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 160701 55 60.00 KOSPI N N N Y 60 N 30600 1050 2 3.55 5788788800 192383 32.83 29200 30750 29200 38400 20700 29550 30089.32 6.08 0 11812 38116 33832 31666 27382 25216 32750 26300 1832 8850 5000 23040 50 1 36634063 11210 9.34 0.82 12 0.53 3275.00 37351.00 35950 20241209 -14.88 25800 20240118 18.60 35950 -14.88 20241209 25800 18.60 20240118 35950 -14.88 20241209 25800 18.60 20240118 0.14 N 089860 5000 1831 억 2226772 N N 133 N 00 N
3 20241210 150702 55 60.00 KOSPI N N N Y 60 N 30650 1100 2 3.72 5585446500 185743 31.70 29200 30750 29200 38400 20700 29550 30070.86 6.08 0 13528 38116 33832 31666 27382 25216 32750 26300 1832 8850 5000 23040 50 1 36634063 11228 9.36 0.82 12 0.51 3275.00 37351.00 35950 20241209 -14.74 25800 20240118 18.80 35950 -14.74 20241209 25800 18.80 20240118 35950 -14.74 20241209 25800 18.80 20240118 0.14 N 089860 5000 1831 억 2226772 N N 246 N 00 N
4 20241210 140702 55 60.00 KOSPI N N N Y 60 N 30700 1150 2 3.89 4876863700 162597 27.75 29200 30750 29200 38400 20700 29550 29993.59 6.08 0 17522 38116 33832 31666 27382 25216 32750 26300 1832 8850 5000 23040 50 1 36634063 11247 9.37 0.82 12 0.44 3275.00 37351.00 35950 20241209 -14.60 25800 20240118 18.99 35950 -14.60 20241209 25800 18.99 20240118 35950 -14.60 20241209 25800 18.99 20240118 0.14 N 089860 5000 1831 억 2226772 N N 246 N 00 N
5 20241210 130701 55 60.00 KOSPI N N N Y 60 N 30000 450 2 1.52 3712682750 124236 21.20 29200 30250 29200 38400 20700 29550 29884.14 6.08 0 7095 38116 33832 31666 27382 25216 32750 26300 1832 8850 5000 23040 50 1 36634063 10990 9.16 0.80 12 0.34 3275.00 37351.00 35950 20241209 -16.55 25800 20240118 16.28 35950 -16.55 20241209 25800 16.28 20240118 35950 -16.55 20241209 25800 16.28 20240118 0.14 N 089860 5000 1831 억 2226772 N N 246 N 00 N
6 20241210 120701 55 60.00 KOSPI N N N Y 60 N 29950 400 2 1.35 3225292950 108002 18.43 29200 30250 29200 38400 20700 29550 29863.30 6.08 0 3175 38116 33832 31666 27382 25216 32750 26300 1832 8850 5000 23040 50 1 36634063 10972 9.15 0.80 12 0.29 3275.00 37351.00 35950 20241209 -16.69 25800 20240118 16.09 35950 -16.69 20241209 25800 16.09 20240118 35950 -16.69 20241209 25800 16.09 20240118 0.14 N 089860 5000 1831 억 2226772 N N 246 N 00 N
7 20241210 110701 55 60.00 KOSPI N N N Y 60 N 30100 550 2 1.86 2691719900 90264 15.40 29200 30200 29200 38400 20700 29550 29820.55 6.08 0 -1841 38116 33832 31666 27382 25216 32750 26300 1832 8850 5000 23040 50 1 36634063 11027 9.19 0.81 12 0.25 3275.00 37351.00 35950 20241209 -16.27 25800 20240118 16.67 35950 -16.27 20241209 25800 16.67 20240118 35950 -16.27 20241209 25800 16.67 20240118 0.14 N 089860 5000 1831 억 2226772 N N 246 N 00 N
8 20241210 100701 55 60.00 KOSPI N N N Y 60 N 29900 350 2 1.18 1782851900 59994 10.24 29200 30100 29200 38400 20700 29550 29717.20 6.08 0 1188 38116 33832 31666 27382 25216 32750 26300 1832 8850 5000 23040 50 1 36634063 10954 9.13 0.80 12 0.16 3275.00 37351.00 35950 20241209 -16.83 25800 20240118 15.89 35950 -16.83 20241209 25800 15.89 20240118 35950 -16.83 20241209 25800 15.89 20240118 0.14 N 089860 5000 1831 억 2226772 N N 246 N 00 N
9 20241210 090706 55 60.00 KOSPI N N N Y 60 N 29800 250 2 0.85 339877450 11512 1.96 29200 29850 29200 38400 20700 29550 29523.73 6.08 0 215 38116 33832 31666 27382 25216 32750 26300 1832 8850 5000 23040 50 1 36634063 10917 9.10 0.80 12 0.03 3275.00 37351.00 35950 20241209 -17.11 25800 20240118 15.50 35950 -17.11 20241209 25800 15.50 20240118 35950 -17.11 20241209 25800 15.50 20240118 0.14 N 089860 5000 1831 억 2226772 N N 246 N 00 N
10 20241209 160659 55 60.00 KOSPI 신고가 N N N Y 60 N 29550 -3800 5 -11.39 18437891650 582060 121.57 35300 35950 29500 43350 23350 33350 31679.24 6.28 0 -71625 37516 35432 33716 31632 29916 34575 30775 1832 10000 5000 26010 50 1 36634063 10825 9.02 0.79 12 1.59 3275.00 37351.00 35950 20241209 -17.80 25800 20240118 14.53 35950 -17.80 20241209 25800 14.53 20240118 35950 -17.80 20241209 25800 14.53 20240118 0.10 N 089860 5000 1831 억 2299684 N N 246 N 00 N
11 20241209 150700 55 60.00 KOSPI 신고가 N N N Y 60 N 29750 -3600 5 -10.79 17614850300 554242 115.76 35300 35950 29650 43350 23350 33350 31781.87 6.28 0 -78190 37516 35432 33716 31632 29916 34575 30775 1832 10000 5000 26010 50 1 36634063 10899 9.08 0.80 12 1.51 3275.00 37351.00 35950 20241209 -17.25 25800 20240118 15.31 35950 -17.25 20241209 25800 15.31 20240118 35950 -17.25 20241209 25800 15.31 20240118 0.10 N 089860 5000 1831 억 2299684 N N 988 N 00 N
12 20241209 140700 55 60.00 KOSPI 신고가 N N N Y 60 N 29900 -3450 5 -10.34 16462097700 515702 107.71 35300 35950 29650 43350 23350 33350 31921.72 6.28 0 -82729 37516 35432 33716 31632 29916 34575 30775 1832 10000 5000 26010 50 1 36634063 10954 9.13 0.80 12 1.41 3275.00 37351.00 35950 20241209 -16.83 25800 20240118 15.89 35950 -16.83 20241209 25800 15.89 20240118 35950 -16.83 20241209 25800 15.89 20240118 0.10 N 089860 5000 1831 억 2299684 N N 988 N 00 N