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
152550/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
20241210,160837,57,100.00,KOSPI,, ,N,N,N,N, ,N,270,62,1,29.81,1399783328,5393700,75.93,214,270,214,270,146,208,259.55,0.79,0,0,311,259,231,179,151,245,165,3501,62,0,120,1,1,70020000,189,0.00,0.00,12,7.70,0.00,0.00,649,20240607,-58.40,203,20241209,33.00,649,-58.40,20240607,203,33.00,20241209,649,-58.40,20240607,203,33.00,20241209,0.01,N,152550,0,3501 억,,554995,N,N,0,N,00,N
20241210,150838,57,100.00,KOSPI,, ,N,N,N,N, ,N,270,62,1,29.81,1399778738,5393683,75.93,214,270,214,270,146,208,259.55,0.79,0,0,311,259,231,179,151,245,165,3501,62,0,120,1,1,70020000,189,0.00,0.00,12,7.70,0.00,0.00,649,20240607,-58.40,203,20241209,33.00,649,-58.40,20240607,203,33.00,20241209,649,-58.40,20240607,203,33.00,20241209,0.01,N,152550,0,3501 억,,554995,N,N,0,N,00,N
20241210,140837,57,100.00,KOSPI,, ,N,N,N,N, ,N,270,62,1,29.81,1399388048,5392236,75.91,214,270,214,270,146,208,259.55,0.79,0,0,311,259,231,179,151,245,165,3501,62,0,120,1,1,70020000,189,0.00,0.00,12,7.70,0.00,0.00,649,20240607,-58.40,203,20241209,33.00,649,-58.40,20240607,203,33.00,20241209,649,-58.40,20240607,203,33.00,20241209,0.01,N,152550,0,3501 억,,554995,N,N,0,N,00,N
20241210,130838,57,100.00,KOSPI,, ,N,N,N,N, ,N,270,62,1,29.81,1396675358,5382189,75.77,214,270,214,270,146,208,259.53,0.79,0,0,311,259,231,179,151,245,165,3501,62,0,120,1,1,70020000,189,0.00,0.00,12,7.69,0.00,0.00,649,20240607,-58.40,203,20241209,33.00,649,-58.40,20240607,203,33.00,20241209,649,-58.40,20240607,203,33.00,20241209,0.01,N,152550,0,3501 억,,554995,N,N,0,N,00,N
20241210,120837,57,100.00,KOSPI,, ,N,N,N,N, ,N,270,62,1,29.81,1381532408,5326104,74.98,214,270,214,270,146,208,259.42,0.79,0,0,311,259,231,179,151,245,165,3501,62,0,120,1,1,70020000,189,0.00,0.00,12,7.61,0.00,0.00,649,20240607,-58.40,203,20241209,33.00,649,-58.40,20240607,203,33.00,20241209,649,-58.40,20240607,203,33.00,20241209,0.01,N,152550,0,3501 억,,554995,N,N,0,N,00,N
20241210,110837,57,100.00,KOSPI,, ,N,N,N,N, ,N,270,62,1,29.81,1367398448,5273756,74.24,214,270,214,270,146,208,259.31,0.79,0,0,311,259,231,179,151,245,165,3501,62,0,120,1,1,70020000,189,0.00,0.00,12,7.53,0.00,0.00,649,20240607,-58.40,203,20241209,33.00,649,-58.40,20240607,203,33.00,20241209,649,-58.40,20240607,203,33.00,20241209,0.01,N,152550,0,3501 억,,554995,N,N,0,N,00,N
20241210,100837,57,100.00,KOSPI,, ,N,N,N,N, ,N,270,62,1,29.81,1355243588,5228738,73.61,214,270,214,270,146,208,259.22,0.79,0,0,311,259,231,179,151,245,165,3501,62,0,120,1,1,70020000,189,0.00,0.00,12,7.47,0.00,0.00,649,20240607,-58.40,203,20241209,33.00,649,-58.40,20240607,203,33.00,20241209,649,-58.40,20240607,203,33.00,20241209,0.01,N,152550,0,3501 억,,554995,N,N,0,N,00,N
20241210,090842,57,100.00,KOSPI,, ,N,N,N,N, ,N,255,47,2,22.60,369565187,1483411,20.88,214,267,214,270,146,208,249.22,0.79,0,0,311,259,231,179,151,245,165,3501,62,0,120,1,1,70020000,179,0.00,0.00,12,2.12,0.00,0.00,649,20240607,-60.71,203,20241209,25.62,649,-60.71,20240607,203,25.62,20241209,649,-60.71,20240607,203,25.62,20241209,0.01,N,152550,0,3501 억,,554995,N,N,0,N,00,N
20241209,160834,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,208,-75,5,-26.50,1635501000,6971543,194.60,283,283,203,367,199,283,234.76,0.46,0,0,328,305,285,262,242,295,252,3501,84,0,170,1,1,70020000,146,0.00,0.00,12,9.96,0.00,0.00,649,20240607,-67.95,203,20241209,2.46,649,-67.95,20240607,203,2.46,20241209,649,-67.95,20240607,203,2.46,20241209,0.01,N,152550,0,3501 억,,322001,N,N,0,N,00,N
20241209,150835,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,215,-68,5,-24.03,1559087525,6606477,184.41,283,283,203,367,199,283,235.99,0.46,0,0,328,305,285,262,242,295,252,3501,84,0,170,1,1,70020000,151,0.00,0.00,12,9.44,0.00,0.00,649,20240607,-66.87,203,20241209,5.91,649,-66.87,20240607,203,5.91,20241209,649,-66.87,20240607,203,5.91,20241209,0.01,N,152550,0,3501 억,,322001,N,N,0,N,00,N
20241209,140836,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,227,-56,5,-19.79,1241895187,5117569,142.85,283,283,226,367,199,283,242.67,0.46,0,0,328,305,285,262,242,295,252,3501,84,0,170,1,1,70020000,159,0.00,0.00,12,7.31,0.00,0.00,649,20240607,-65.02,226,20241209,0.44,649,-65.02,20240607,226,0.44,20241209,649,-65.02,20240607,226,0.44,20241209,0.01,N,152550,0,3501 억,,322001,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 160837 57 100.00 KOSPI N N N N N 270 62 1 29.81 1399783328 5393700 75.93 214 270 214 270 146 208 259.55 0.79 0 0 311 259 231 179 151 245 165 3501 62 0 120 1 1 70020000 189 0.00 0.00 12 7.70 0.00 0.00 649 20240607 -58.40 203 20241209 33.00 649 -58.40 20240607 203 33.00 20241209 649 -58.40 20240607 203 33.00 20241209 0.01 N 152550 0 3501 억 554995 N N 0 N 00 N
3 20241210 150838 57 100.00 KOSPI N N N N N 270 62 1 29.81 1399778738 5393683 75.93 214 270 214 270 146 208 259.55 0.79 0 0 311 259 231 179 151 245 165 3501 62 0 120 1 1 70020000 189 0.00 0.00 12 7.70 0.00 0.00 649 20240607 -58.40 203 20241209 33.00 649 -58.40 20240607 203 33.00 20241209 649 -58.40 20240607 203 33.00 20241209 0.01 N 152550 0 3501 억 554995 N N 0 N 00 N
4 20241210 140837 57 100.00 KOSPI N N N N N 270 62 1 29.81 1399388048 5392236 75.91 214 270 214 270 146 208 259.55 0.79 0 0 311 259 231 179 151 245 165 3501 62 0 120 1 1 70020000 189 0.00 0.00 12 7.70 0.00 0.00 649 20240607 -58.40 203 20241209 33.00 649 -58.40 20240607 203 33.00 20241209 649 -58.40 20240607 203 33.00 20241209 0.01 N 152550 0 3501 억 554995 N N 0 N 00 N
5 20241210 130838 57 100.00 KOSPI N N N N N 270 62 1 29.81 1396675358 5382189 75.77 214 270 214 270 146 208 259.53 0.79 0 0 311 259 231 179 151 245 165 3501 62 0 120 1 1 70020000 189 0.00 0.00 12 7.69 0.00 0.00 649 20240607 -58.40 203 20241209 33.00 649 -58.40 20240607 203 33.00 20241209 649 -58.40 20240607 203 33.00 20241209 0.01 N 152550 0 3501 억 554995 N N 0 N 00 N
6 20241210 120837 57 100.00 KOSPI N N N N N 270 62 1 29.81 1381532408 5326104 74.98 214 270 214 270 146 208 259.42 0.79 0 0 311 259 231 179 151 245 165 3501 62 0 120 1 1 70020000 189 0.00 0.00 12 7.61 0.00 0.00 649 20240607 -58.40 203 20241209 33.00 649 -58.40 20240607 203 33.00 20241209 649 -58.40 20240607 203 33.00 20241209 0.01 N 152550 0 3501 억 554995 N N 0 N 00 N
7 20241210 110837 57 100.00 KOSPI N N N N N 270 62 1 29.81 1367398448 5273756 74.24 214 270 214 270 146 208 259.31 0.79 0 0 311 259 231 179 151 245 165 3501 62 0 120 1 1 70020000 189 0.00 0.00 12 7.53 0.00 0.00 649 20240607 -58.40 203 20241209 33.00 649 -58.40 20240607 203 33.00 20241209 649 -58.40 20240607 203 33.00 20241209 0.01 N 152550 0 3501 억 554995 N N 0 N 00 N
8 20241210 100837 57 100.00 KOSPI N N N N N 270 62 1 29.81 1355243588 5228738 73.61 214 270 214 270 146 208 259.22 0.79 0 0 311 259 231 179 151 245 165 3501 62 0 120 1 1 70020000 189 0.00 0.00 12 7.47 0.00 0.00 649 20240607 -58.40 203 20241209 33.00 649 -58.40 20240607 203 33.00 20241209 649 -58.40 20240607 203 33.00 20241209 0.01 N 152550 0 3501 억 554995 N N 0 N 00 N
9 20241210 090842 57 100.00 KOSPI N N N N N 255 47 2 22.60 369565187 1483411 20.88 214 267 214 270 146 208 249.22 0.79 0 0 311 259 231 179 151 245 165 3501 62 0 120 1 1 70020000 179 0.00 0.00 12 2.12 0.00 0.00 649 20240607 -60.71 203 20241209 25.62 649 -60.71 20240607 203 25.62 20241209 649 -60.71 20240607 203 25.62 20241209 0.01 N 152550 0 3501 억 554995 N N 0 N 00 N
10 20241209 160834 57 100.00 KOSPI 신저가 N N N N N 208 -75 5 -26.50 1635501000 6971543 194.60 283 283 203 367 199 283 234.76 0.46 0 0 328 305 285 262 242 295 252 3501 84 0 170 1 1 70020000 146 0.00 0.00 12 9.96 0.00 0.00 649 20240607 -67.95 203 20241209 2.46 649 -67.95 20240607 203 2.46 20241209 649 -67.95 20240607 203 2.46 20241209 0.01 N 152550 0 3501 억 322001 N N 0 N 00 N
11 20241209 150835 57 100.00 KOSPI 신저가 N N N N N 215 -68 5 -24.03 1559087525 6606477 184.41 283 283 203 367 199 283 235.99 0.46 0 0 328 305 285 262 242 295 252 3501 84 0 170 1 1 70020000 151 0.00 0.00 12 9.44 0.00 0.00 649 20240607 -66.87 203 20241209 5.91 649 -66.87 20240607 203 5.91 20241209 649 -66.87 20240607 203 5.91 20241209 0.01 N 152550 0 3501 억 322001 N N 0 N 00 N
12 20241209 140836 57 100.00 KOSPI 신저가 N N N N N 227 -56 5 -19.79 1241895187 5117569 142.85 283 283 226 367 199 283 242.67 0.46 0 0 328 305 285 262 242 295 252 3501 84 0 170 1 1 70020000 159 0.00 0.00 12 7.31 0.00 0.00 649 20240607 -65.02 226 20241209 0.44 649 -65.02 20240607 226 0.44 20241209 649 -65.02 20240607 226 0.44 20241209 0.01 N 152550 0 3501 억 322001 N N 0 N 00 N