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
117580/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
20241210,160757,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,8130,450,2,5.86,830020420,103583,39.15,7680,8180,7680,9980,5380,7680,8014.02,0.00,0,44662,8373,8026,7853,7506,7333,7940,7420,275,2300,1000,4760,10,1,27500000,2236,14.97,0.70,12,0.38,543.00,11694.00,14100,20240604,-42.34,7680,20241210,5.86,14100,-42.34,20240604,7680,5.86,20241210,14100,-42.34,20240604,7680,5.86,20241210,2.71,N,117580,1000,275 억,,0,N,N,1,N,00,N
20241210,150758,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,8140,460,2,5.99,794334250,99196,37.49,7680,8180,7680,9980,5380,7680,8009.31,0.00,0,43579,8373,8026,7853,7506,7333,7940,7420,275,2300,1000,4760,10,1,27500000,2239,14.99,0.70,12,0.36,543.00,11694.00,14100,20240604,-42.27,7680,20241210,5.99,14100,-42.27,20240604,7680,5.99,20241210,14100,-42.27,20240604,7680,5.99,20241210,2.71,N,117580,1000,275 억,,0,N,N,0,N,00,N
20241210,140758,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,8110,430,2,5.60,740602500,92588,35.00,7680,8180,7680,9980,5380,7680,8000.56,0.00,0,39915,8373,8026,7853,7506,7333,7940,7420,275,2300,1000,4760,10,1,27500000,2230,14.94,0.69,12,0.34,543.00,11694.00,14100,20240604,-42.48,7680,20241210,5.60,14100,-42.48,20240604,7680,5.60,20241210,14100,-42.48,20240604,7680,5.60,20241210,2.71,N,117580,1000,275 억,,0,N,N,0,N,00,N
20241210,130758,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,8120,440,2,5.73,717018910,89689,33.90,7680,8180,7680,9980,5380,7680,7996.19,0.00,0,39685,8373,8026,7853,7506,7333,7940,7420,275,2300,1000,4760,10,1,27500000,2233,14.95,0.69,12,0.33,543.00,11694.00,14100,20240604,-42.41,7680,20241210,5.73,14100,-42.41,20240604,7680,5.73,20241210,14100,-42.41,20240604,7680,5.73,20241210,2.71,N,117580,1000,275 억,,0,N,N,0,N,00,N
20241210,120758,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,8110,430,2,5.60,677890810,84874,32.08,7680,8180,7680,9980,5380,7680,7988.77,0.00,0,38285,8373,8026,7853,7506,7333,7940,7420,275,2300,1000,4760,10,1,27500000,2230,14.94,0.69,12,0.31,543.00,11694.00,14100,20240604,-42.48,7680,20241210,5.60,14100,-42.48,20240604,7680,5.60,20241210,14100,-42.48,20240604,7680,5.60,20241210,2.71,N,117580,1000,275 억,,0,N,N,0,N,00,N
20241210,110757,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,8130,450,2,5.86,607592410,76244,28.82,7680,8140,7680,9980,5380,7680,7970.88,0.00,0,37442,8373,8026,7853,7506,7333,7940,7420,275,2300,1000,4760,10,1,27500000,2236,14.97,0.70,12,0.28,543.00,11694.00,14100,20240604,-42.34,7680,20241210,5.86,14100,-42.34,20240604,7680,5.86,20241210,14100,-42.34,20240604,7680,5.86,20241210,2.71,N,117580,1000,275 억,,0,N,N,0,N,00,N
20241210,100758,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,8070,390,2,5.08,474021670,59734,22.58,7680,8070,7680,9980,5380,7680,7937.61,0.00,0,29506,8373,8026,7853,7506,7333,7940,7420,275,2300,1000,4760,10,1,27500000,2219,14.86,0.69,12,0.22,543.00,11694.00,14100,20240604,-42.77,7680,20241210,5.08,14100,-42.77,20240604,7680,5.08,20241210,14100,-42.77,20240604,7680,5.08,20241210,2.71,N,117580,1000,275 억,,0,N,N,0,N,00,N
20241210,090803,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,7930,250,2,3.26,133989880,17249,6.52,7680,7940,7680,9980,5380,7680,7770.49,0.00,0,6297,8373,8026,7853,7506,7333,7940,7420,275,2300,1000,4760,10,1,27500000,2181,14.60,0.68,12,0.06,543.00,11694.00,14100,20240604,-43.76,7680,20241210,3.26,14100,-43.76,20240604,7680,3.26,20241210,14100,-43.76,20240604,7680,3.26,20241210,2.71,N,117580,1000,275 억,,0,N,N,0,N,00,N
20241209,160755,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,7680,-610,5,-7.36,2021368040,259050,165.77,8050,8200,7680,10770,5810,8290,7803.50,0.00,0,11363,8703,8496,8263,8056,7823,8380,7940,275,2480,1000,5130,10,1,27500000,2112,14.14,0.66,12,0.94,543.00,11694.00,14100,20240604,-45.53,7680,20241209,0.00,14100,-45.53,20240604,7680,0.00,20241209,14100,-45.53,20240604,7680,0.00,20241209,2.80,N,117580,1000,275 억,,0,N,N,0,N,00,N
20241209,150755,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,7700,-590,5,-7.12,1891833960,242211,154.99,8050,8200,7680,10770,5810,8290,7810.49,0.00,0,5824,8703,8496,8263,8056,7823,8380,7940,275,2480,1000,5130,10,1,27500000,2118,14.18,0.66,12,0.88,543.00,11694.00,14100,20240604,-45.39,7680,20241209,0.26,14100,-45.39,20240604,7680,0.26,20241209,14100,-45.39,20240604,7680,0.26,20241209,2.80,N,117580,1000,275 억,,0,N,N,0,N,00,N
20241209,140757,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,7750,-540,5,-6.51,1631929770,208572,133.47,8050,8200,7700,10770,5810,8290,7824.08,0.00,0,-1857,8703,8496,8263,8056,7823,8380,7940,275,2480,1000,5130,10,1,27500000,2131,14.27,0.66,12,0.76,543.00,11694.00,14100,20240604,-45.04,7700,20241209,0.65,14100,-45.04,20240604,7700,0.65,20241209,14100,-45.04,20240604,7700,0.65,20241209,2.80,N,117580,1000,275 억,,0,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 160757 55 40.00 KOSPI 신저가 N N N Y 40 N 8130 450 2 5.86 830020420 103583 39.15 7680 8180 7680 9980 5380 7680 8014.02 0.00 0 44662 8373 8026 7853 7506 7333 7940 7420 275 2300 1000 4760 10 1 27500000 2236 14.97 0.70 12 0.38 543.00 11694.00 14100 20240604 -42.34 7680 20241210 5.86 14100 -42.34 20240604 7680 5.86 20241210 14100 -42.34 20240604 7680 5.86 20241210 2.71 N 117580 1000 275 억 0 N N 1 N 00 N
3 20241210 150758 55 40.00 KOSPI 신저가 N N N Y 40 N 8140 460 2 5.99 794334250 99196 37.49 7680 8180 7680 9980 5380 7680 8009.31 0.00 0 43579 8373 8026 7853 7506 7333 7940 7420 275 2300 1000 4760 10 1 27500000 2239 14.99 0.70 12 0.36 543.00 11694.00 14100 20240604 -42.27 7680 20241210 5.99 14100 -42.27 20240604 7680 5.99 20241210 14100 -42.27 20240604 7680 5.99 20241210 2.71 N 117580 1000 275 억 0 N N 0 N 00 N
4 20241210 140758 55 40.00 KOSPI 신저가 N N N Y 40 N 8110 430 2 5.60 740602500 92588 35.00 7680 8180 7680 9980 5380 7680 8000.56 0.00 0 39915 8373 8026 7853 7506 7333 7940 7420 275 2300 1000 4760 10 1 27500000 2230 14.94 0.69 12 0.34 543.00 11694.00 14100 20240604 -42.48 7680 20241210 5.60 14100 -42.48 20240604 7680 5.60 20241210 14100 -42.48 20240604 7680 5.60 20241210 2.71 N 117580 1000 275 억 0 N N 0 N 00 N
5 20241210 130758 55 40.00 KOSPI 신저가 N N N Y 40 N 8120 440 2 5.73 717018910 89689 33.90 7680 8180 7680 9980 5380 7680 7996.19 0.00 0 39685 8373 8026 7853 7506 7333 7940 7420 275 2300 1000 4760 10 1 27500000 2233 14.95 0.69 12 0.33 543.00 11694.00 14100 20240604 -42.41 7680 20241210 5.73 14100 -42.41 20240604 7680 5.73 20241210 14100 -42.41 20240604 7680 5.73 20241210 2.71 N 117580 1000 275 억 0 N N 0 N 00 N
6 20241210 120758 55 40.00 KOSPI 신저가 N N N Y 40 N 8110 430 2 5.60 677890810 84874 32.08 7680 8180 7680 9980 5380 7680 7988.77 0.00 0 38285 8373 8026 7853 7506 7333 7940 7420 275 2300 1000 4760 10 1 27500000 2230 14.94 0.69 12 0.31 543.00 11694.00 14100 20240604 -42.48 7680 20241210 5.60 14100 -42.48 20240604 7680 5.60 20241210 14100 -42.48 20240604 7680 5.60 20241210 2.71 N 117580 1000 275 억 0 N N 0 N 00 N
7 20241210 110757 55 40.00 KOSPI 신저가 N N N Y 40 N 8130 450 2 5.86 607592410 76244 28.82 7680 8140 7680 9980 5380 7680 7970.88 0.00 0 37442 8373 8026 7853 7506 7333 7940 7420 275 2300 1000 4760 10 1 27500000 2236 14.97 0.70 12 0.28 543.00 11694.00 14100 20240604 -42.34 7680 20241210 5.86 14100 -42.34 20240604 7680 5.86 20241210 14100 -42.34 20240604 7680 5.86 20241210 2.71 N 117580 1000 275 억 0 N N 0 N 00 N
8 20241210 100758 55 40.00 KOSPI 신저가 N N N Y 40 N 8070 390 2 5.08 474021670 59734 22.58 7680 8070 7680 9980 5380 7680 7937.61 0.00 0 29506 8373 8026 7853 7506 7333 7940 7420 275 2300 1000 4760 10 1 27500000 2219 14.86 0.69 12 0.22 543.00 11694.00 14100 20240604 -42.77 7680 20241210 5.08 14100 -42.77 20240604 7680 5.08 20241210 14100 -42.77 20240604 7680 5.08 20241210 2.71 N 117580 1000 275 억 0 N N 0 N 00 N
9 20241210 090803 55 40.00 KOSPI 신저가 N N N Y 40 N 7930 250 2 3.26 133989880 17249 6.52 7680 7940 7680 9980 5380 7680 7770.49 0.00 0 6297 8373 8026 7853 7506 7333 7940 7420 275 2300 1000 4760 10 1 27500000 2181 14.60 0.68 12 0.06 543.00 11694.00 14100 20240604 -43.76 7680 20241210 3.26 14100 -43.76 20240604 7680 3.26 20241210 14100 -43.76 20240604 7680 3.26 20241210 2.71 N 117580 1000 275 억 0 N N 0 N 00 N
10 20241209 160755 55 40.00 KOSPI 신저가 N N N Y 40 N 7680 -610 5 -7.36 2021368040 259050 165.77 8050 8200 7680 10770 5810 8290 7803.50 0.00 0 11363 8703 8496 8263 8056 7823 8380 7940 275 2480 1000 5130 10 1 27500000 2112 14.14 0.66 12 0.94 543.00 11694.00 14100 20240604 -45.53 7680 20241209 0.00 14100 -45.53 20240604 7680 0.00 20241209 14100 -45.53 20240604 7680 0.00 20241209 2.80 N 117580 1000 275 억 0 N N 0 N 00 N
11 20241209 150755 55 40.00 KOSPI 신저가 N N N Y 40 N 7700 -590 5 -7.12 1891833960 242211 154.99 8050 8200 7680 10770 5810 8290 7810.49 0.00 0 5824 8703 8496 8263 8056 7823 8380 7940 275 2480 1000 5130 10 1 27500000 2118 14.18 0.66 12 0.88 543.00 11694.00 14100 20240604 -45.39 7680 20241209 0.26 14100 -45.39 20240604 7680 0.26 20241209 14100 -45.39 20240604 7680 0.26 20241209 2.80 N 117580 1000 275 억 0 N N 0 N 00 N
12 20241209 140757 55 40.00 KOSPI 신저가 N N N Y 40 N 7750 -540 5 -6.51 1631929770 208572 133.47 8050 8200 7700 10770 5810 8290 7824.08 0.00 0 -1857 8703 8496 8263 8056 7823 8380 7940 275 2480 1000 5130 10 1 27500000 2131 14.27 0.66 12 0.76 543.00 11694.00 14100 20240604 -45.04 7700 20241209 0.65 14100 -45.04 20240604 7700 0.65 20241209 14100 -45.04 20240604 7700 0.65 20241209 2.80 N 117580 1000 275 억 0 N N 0 N 00 N