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
128820/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
20241210,160813,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3220,220,2,7.33,390684730,124562,50.78,2965,3235,2965,3900,2100,3000,3135.10,1.14,0,13959,3246,3122,3056,2932,2866,3090,2900,2262,900,5000,2160,5,1,45235478,1457,-23.00,0.24,12,0.28,-140.00,13314.00,4775,20240604,-32.57,2965,20241210,8.60,4775,-32.57,20240604,2965,8.60,20241210,4775,-32.57,20240604,2965,8.60,20241210,1.34,N,128820,5000,2261 억,,516228,N,N,1,N,00,N
20241210,150813,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3225,225,2,7.50,374019860,119383,48.66,2965,3235,2965,3900,2100,3000,3132.94,1.14,0,13416,3246,3122,3056,2932,2866,3090,2900,2262,900,5000,2160,5,1,45235478,1459,-23.04,0.24,12,0.26,-140.00,13314.00,4775,20240604,-32.46,2965,20241210,8.77,4775,-32.46,20240604,2965,8.77,20241210,4775,-32.46,20240604,2965,8.77,20241210,1.34,N,128820,5000,2261 억,,516228,N,N,0,N,00,N
20241210,140814,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3210,210,2,7.00,341154095,109184,44.51,2965,3225,2965,3900,2100,3000,3124.58,1.14,0,11126,3246,3122,3056,2932,2866,3090,2900,2262,900,5000,2160,5,1,45235478,1452,-22.93,0.24,12,0.24,-140.00,13314.00,4775,20240604,-32.77,2965,20241210,8.26,4775,-32.77,20240604,2965,8.26,20241210,4775,-32.77,20240604,2965,8.26,20241210,1.34,N,128820,5000,2261 억,,516228,N,N,0,N,00,N
20241210,130813,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3200,200,2,6.67,312998335,100399,40.93,2965,3225,2965,3900,2100,3000,3117.54,1.14,0,8518,3246,3122,3056,2932,2866,3090,2900,2262,900,5000,2160,5,1,45235478,1448,-22.86,0.24,12,0.22,-140.00,13314.00,4775,20240604,-32.98,2965,20241210,7.93,4775,-32.98,20240604,2965,7.93,20241210,4775,-32.98,20240604,2965,7.93,20241210,1.34,N,128820,5000,2261 억,,516228,N,N,0,N,00,N
20241210,120813,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3195,195,2,6.50,280824390,90326,36.82,2965,3225,2965,3900,2100,3000,3109.01,1.14,0,6433,3246,3122,3056,2932,2866,3090,2900,2262,900,5000,2160,5,1,45235478,1445,-22.82,0.24,12,0.20,-140.00,13314.00,4775,20240604,-33.09,2965,20241210,7.76,4775,-33.09,20240604,2965,7.76,20241210,4775,-33.09,20240604,2965,7.76,20241210,1.34,N,128820,5000,2261 억,,516228,N,N,0,N,00,N
20241210,110812,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3200,200,2,6.67,249479765,80488,32.81,2965,3200,2965,3900,2100,3000,3099.59,1.14,0,1762,3246,3122,3056,2932,2866,3090,2900,2262,900,5000,2160,5,1,45235478,1448,-22.86,0.24,12,0.18,-140.00,13314.00,4775,20240604,-32.98,2965,20241210,7.93,4775,-32.98,20240604,2965,7.93,20241210,4775,-32.98,20240604,2965,7.93,20241210,1.34,N,128820,5000,2261 억,,516228,N,N,0,N,00,N
20241210,100813,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3120,120,2,4.00,167228150,54516,22.22,2965,3140,2965,3900,2100,3000,3067.51,1.14,0,9297,3246,3122,3056,2932,2866,3090,2900,2262,900,5000,2160,5,1,45235478,1411,-22.29,0.23,12,0.12,-140.00,13314.00,4775,20240604,-34.66,2965,20241210,5.23,4775,-34.66,20240604,2965,5.23,20241210,4775,-34.66,20240604,2965,5.23,20241210,1.34,N,128820,5000,2261 억,,516228,N,N,0,N,00,N
20241210,090818,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3035,35,2,1.17,47206445,15791,6.44,2965,3085,2965,3900,2100,3000,2989.45,1.14,0,9023,3246,3122,3056,2932,2866,3090,2900,2262,900,5000,2160,5,1,45235478,1373,-21.68,0.23,12,0.03,-140.00,13314.00,4775,20240604,-36.44,2965,20241210,2.36,4775,-36.44,20240604,2965,2.36,20241210,4775,-36.44,20240604,2965,2.36,20241210,1.34,N,128820,5000,2261 억,,516228,N,N,0,N,00,N
20241209,160810,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3000,-215,5,-6.69,731087570,238483,138.32,3165,3180,2990,4175,2255,3215,3065.90,1.24,0,-41931,3331,3272,3196,3137,3061,3235,3100,2262,960,5000,2310,5,1,45235478,1357,-21.43,0.23,12,0.53,-140.00,13314.00,4775,20240604,-37.17,2990,20241209,0.33,4775,-37.17,20240604,2990,0.33,20241209,4775,-37.17,20240604,2990,0.33,20241209,1.43,N,128820,5000,2261 억,,561352,N,N,0,N,00,N
20241209,150810,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3040,-175,5,-5.44,696882560,227125,131.74,3165,3180,2990,4175,2255,3215,3068.09,1.24,0,-40963,3331,3272,3196,3137,3061,3235,3100,2262,960,5000,2310,5,1,45235478,1375,-21.71,0.23,12,0.50,-140.00,13314.00,4775,20240604,-36.34,2990,20241209,1.67,4775,-36.34,20240604,2990,1.67,20241209,4775,-36.34,20240604,2990,1.67,20241209,1.43,N,128820,5000,2261 억,,561352,N,N,0,N,00,N
20241209,140812,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2995,-220,5,-6.84,640956175,208553,120.96,3165,3180,2990,4175,2255,3215,3073.16,1.24,0,-39697,3331,3272,3196,3137,3061,3235,3100,2262,960,5000,2310,5,1,45235478,1355,-21.39,0.22,12,0.46,-140.00,13314.00,4775,20240604,-37.28,2990,20241209,0.17,4775,-37.28,20240604,2990,0.17,20241209,4775,-37.28,20240604,2990,0.17,20241209,1.43,N,128820,5000,2261 억,,561352,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 160813 57 100.00 KOSPI 신저가 N N N N N 3220 220 2 7.33 390684730 124562 50.78 2965 3235 2965 3900 2100 3000 3135.10 1.14 0 13959 3246 3122 3056 2932 2866 3090 2900 2262 900 5000 2160 5 1 45235478 1457 -23.00 0.24 12 0.28 -140.00 13314.00 4775 20240604 -32.57 2965 20241210 8.60 4775 -32.57 20240604 2965 8.60 20241210 4775 -32.57 20240604 2965 8.60 20241210 1.34 N 128820 5000 2261 억 516228 N N 1 N 00 N
3 20241210 150813 57 100.00 KOSPI 신저가 N N N N N 3225 225 2 7.50 374019860 119383 48.66 2965 3235 2965 3900 2100 3000 3132.94 1.14 0 13416 3246 3122 3056 2932 2866 3090 2900 2262 900 5000 2160 5 1 45235478 1459 -23.04 0.24 12 0.26 -140.00 13314.00 4775 20240604 -32.46 2965 20241210 8.77 4775 -32.46 20240604 2965 8.77 20241210 4775 -32.46 20240604 2965 8.77 20241210 1.34 N 128820 5000 2261 억 516228 N N 0 N 00 N
4 20241210 140814 57 100.00 KOSPI 신저가 N N N N N 3210 210 2 7.00 341154095 109184 44.51 2965 3225 2965 3900 2100 3000 3124.58 1.14 0 11126 3246 3122 3056 2932 2866 3090 2900 2262 900 5000 2160 5 1 45235478 1452 -22.93 0.24 12 0.24 -140.00 13314.00 4775 20240604 -32.77 2965 20241210 8.26 4775 -32.77 20240604 2965 8.26 20241210 4775 -32.77 20240604 2965 8.26 20241210 1.34 N 128820 5000 2261 억 516228 N N 0 N 00 N
5 20241210 130813 57 100.00 KOSPI 신저가 N N N N N 3200 200 2 6.67 312998335 100399 40.93 2965 3225 2965 3900 2100 3000 3117.54 1.14 0 8518 3246 3122 3056 2932 2866 3090 2900 2262 900 5000 2160 5 1 45235478 1448 -22.86 0.24 12 0.22 -140.00 13314.00 4775 20240604 -32.98 2965 20241210 7.93 4775 -32.98 20240604 2965 7.93 20241210 4775 -32.98 20240604 2965 7.93 20241210 1.34 N 128820 5000 2261 억 516228 N N 0 N 00 N
6 20241210 120813 57 100.00 KOSPI 신저가 N N N N N 3195 195 2 6.50 280824390 90326 36.82 2965 3225 2965 3900 2100 3000 3109.01 1.14 0 6433 3246 3122 3056 2932 2866 3090 2900 2262 900 5000 2160 5 1 45235478 1445 -22.82 0.24 12 0.20 -140.00 13314.00 4775 20240604 -33.09 2965 20241210 7.76 4775 -33.09 20240604 2965 7.76 20241210 4775 -33.09 20240604 2965 7.76 20241210 1.34 N 128820 5000 2261 억 516228 N N 0 N 00 N
7 20241210 110812 57 100.00 KOSPI 신저가 N N N N N 3200 200 2 6.67 249479765 80488 32.81 2965 3200 2965 3900 2100 3000 3099.59 1.14 0 1762 3246 3122 3056 2932 2866 3090 2900 2262 900 5000 2160 5 1 45235478 1448 -22.86 0.24 12 0.18 -140.00 13314.00 4775 20240604 -32.98 2965 20241210 7.93 4775 -32.98 20240604 2965 7.93 20241210 4775 -32.98 20240604 2965 7.93 20241210 1.34 N 128820 5000 2261 억 516228 N N 0 N 00 N
8 20241210 100813 57 100.00 KOSPI 신저가 N N N N N 3120 120 2 4.00 167228150 54516 22.22 2965 3140 2965 3900 2100 3000 3067.51 1.14 0 9297 3246 3122 3056 2932 2866 3090 2900 2262 900 5000 2160 5 1 45235478 1411 -22.29 0.23 12 0.12 -140.00 13314.00 4775 20240604 -34.66 2965 20241210 5.23 4775 -34.66 20240604 2965 5.23 20241210 4775 -34.66 20240604 2965 5.23 20241210 1.34 N 128820 5000 2261 억 516228 N N 0 N 00 N
9 20241210 090818 57 100.00 KOSPI 신저가 N N N N N 3035 35 2 1.17 47206445 15791 6.44 2965 3085 2965 3900 2100 3000 2989.45 1.14 0 9023 3246 3122 3056 2932 2866 3090 2900 2262 900 5000 2160 5 1 45235478 1373 -21.68 0.23 12 0.03 -140.00 13314.00 4775 20240604 -36.44 2965 20241210 2.36 4775 -36.44 20240604 2965 2.36 20241210 4775 -36.44 20240604 2965 2.36 20241210 1.34 N 128820 5000 2261 억 516228 N N 0 N 00 N
10 20241209 160810 57 100.00 KOSPI 신저가 N N N N N 3000 -215 5 -6.69 731087570 238483 138.32 3165 3180 2990 4175 2255 3215 3065.90 1.24 0 -41931 3331 3272 3196 3137 3061 3235 3100 2262 960 5000 2310 5 1 45235478 1357 -21.43 0.23 12 0.53 -140.00 13314.00 4775 20240604 -37.17 2990 20241209 0.33 4775 -37.17 20240604 2990 0.33 20241209 4775 -37.17 20240604 2990 0.33 20241209 1.43 N 128820 5000 2261 억 561352 N N 0 N 00 N
11 20241209 150810 57 100.00 KOSPI 신저가 N N N N N 3040 -175 5 -5.44 696882560 227125 131.74 3165 3180 2990 4175 2255 3215 3068.09 1.24 0 -40963 3331 3272 3196 3137 3061 3235 3100 2262 960 5000 2310 5 1 45235478 1375 -21.71 0.23 12 0.50 -140.00 13314.00 4775 20240604 -36.34 2990 20241209 1.67 4775 -36.34 20240604 2990 1.67 20241209 4775 -36.34 20240604 2990 1.67 20241209 1.43 N 128820 5000 2261 억 561352 N N 0 N 00 N
12 20241209 140812 57 100.00 KOSPI 신저가 N N N N N 2995 -220 5 -6.84 640956175 208553 120.96 3165 3180 2990 4175 2255 3215 3073.16 1.24 0 -39697 3331 3272 3196 3137 3061 3235 3100 2262 960 5000 2310 5 1 45235478 1355 -21.39 0.22 12 0.46 -140.00 13314.00 4775 20240604 -37.28 2990 20241209 0.17 4775 -37.28 20240604 2990 0.17 20241209 4775 -37.28 20240604 2990 0.17 20241209 1.43 N 128820 5000 2261 억 561352 N N 0 N 00 N