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
181710/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
20241210,160854,55,60.00,KOSPI,,,N,N,N,Y,60,N,18180,920,2,5.33,1897071680,106042,84.57,17400,18200,17400,22400,12090,17260,17889.81,9.64,0,9922,18420,17840,17520,16940,16620,17680,16780,188,5140,500,12770,10,1,33766123,6139,-74.81,0.38,12,0.31,-243.00,48250.00,29250,20240220,-37.85,15510,20241114,17.21,29250,-37.85,20240220,15510,17.21,20241114,29250,-37.85,20240220,15510,17.21,20241114,0.78,N,181710,500,187 억,,3255711,N,N,29,N,00,N
20241210,150855,55,60.00,KOSPI,,,N,N,N,Y,60,N,18120,860,2,4.98,1825549460,102099,81.43,17400,18200,17400,22400,12090,17260,17880.20,9.64,0,8931,18420,17840,17520,16940,16620,17680,16780,188,5140,500,12770,10,1,33766123,6118,-74.57,0.38,12,0.30,-243.00,48250.00,29250,20240220,-38.05,15510,20241114,16.83,29250,-38.05,20240220,15510,16.83,20241114,29250,-38.05,20240220,15510,16.83,20241114,0.78,N,181710,500,187 억,,3255711,N,N,346,N,00,N
20241210,140854,55,60.00,KOSPI,,,N,N,N,Y,60,N,18070,810,2,4.69,1382375950,77661,61.94,17400,18070,17400,22400,12090,17260,17800.14,9.64,0,12498,18420,17840,17520,16940,16620,17680,16780,188,5140,500,12770,10,1,33766123,6102,-74.36,0.37,12,0.23,-243.00,48250.00,29250,20240220,-38.22,15510,20241114,16.51,29250,-38.22,20240220,15510,16.51,20241114,29250,-38.22,20240220,15510,16.51,20241114,0.78,N,181710,500,187 억,,3255711,N,N,346,N,00,N
20241210,130855,55,60.00,KOSPI,,,N,N,N,Y,60,N,17730,470,2,2.72,1047404920,58917,46.99,17400,17920,17400,22400,12090,17260,17777.64,9.64,0,7520,18420,17840,17520,16940,16620,17680,16780,188,5140,500,12770,10,1,33766123,5987,-72.96,0.37,12,0.17,-243.00,48250.00,29250,20240220,-39.38,15510,20241114,14.31,29250,-39.38,20240220,15510,14.31,20241114,29250,-39.38,20240220,15510,14.31,20241114,0.78,N,181710,500,187 억,,3255711,N,N,346,N,00,N
20241210,120854,55,60.00,KOSPI,,,N,N,N,Y,60,N,17830,570,2,3.30,901535720,50702,40.44,17400,17920,17400,22400,12090,17260,17781.08,9.64,0,7076,18420,17840,17520,16940,16620,17680,16780,188,5140,500,12770,10,1,33766123,6020,-73.37,0.37,12,0.15,-243.00,48250.00,29250,20240220,-39.04,15510,20241114,14.96,29250,-39.04,20240220,15510,14.96,20241114,29250,-39.04,20240220,15510,14.96,20241114,0.78,N,181710,500,187 억,,3255711,N,N,346,N,00,N
20241210,110853,55,60.00,KOSPI,,,N,N,N,Y,60,N,17830,570,2,3.30,718069970,40421,32.24,17400,17920,17400,22400,12090,17260,17764.79,9.64,0,5273,18420,17840,17520,16940,16620,17680,16780,188,5140,500,12770,10,1,33766123,6020,-73.37,0.37,12,0.12,-243.00,48250.00,29250,20240220,-39.04,15510,20241114,14.96,29250,-39.04,20240220,15510,14.96,20241114,29250,-39.04,20240220,15510,14.96,20241114,0.78,N,181710,500,187 억,,3255711,N,N,346,N,00,N
20241210,100854,55,60.00,KOSPI,,,N,N,N,Y,60,N,17820,560,2,3.24,436971390,24604,19.62,17400,17920,17400,22400,12090,17260,17760.20,9.64,0,8394,18420,17840,17520,16940,16620,17680,16780,188,5140,500,12770,10,1,33766123,6017,-73.33,0.37,12,0.07,-243.00,48250.00,29250,20240220,-39.08,15510,20241114,14.89,29250,-39.08,20240220,15510,14.89,20241114,29250,-39.08,20240220,15510,14.89,20241114,0.78,N,181710,500,187 억,,3255711,N,N,346,N,00,N
20241210,090900,55,60.00,KOSPI,,,N,N,N,Y,60,N,17760,500,2,2.90,65210120,3690,2.94,17400,17840,17400,22400,12090,17260,17672.23,9.64,0,2465,18420,17840,17520,16940,16620,17680,16780,188,5140,500,12770,10,1,33766123,5997,-73.09,0.37,12,0.01,-243.00,48250.00,29250,20240220,-39.28,15510,20241114,14.51,29250,-39.28,20240220,15510,14.51,20241114,29250,-39.28,20240220,15510,14.51,20241114,0.78,N,181710,500,187 억,,3255711,N,N,346,N,00,N
20241209,160851,55,60.00,KOSPI,,,N,N,N,Y,60,N,17260,-950,5,-5.22,2209060080,125326,93.87,18100,18100,17200,23650,12750,18210,17626.75,9.64,0,3176,18803,18506,18173,17876,17543,18340,17710,188,5440,500,13470,10,1,33766123,5828,-71.03,0.36,12,0.37,-243.00,48250.00,29250,20240220,-40.99,15510,20241114,11.28,29250,-40.99,20240220,15510,11.28,20241114,29250,-40.99,20240220,15510,11.28,20241114,0.85,N,181710,500,187 억,,3255171,N,N,346,N,00,N
20241209,150852,55,60.00,KOSPI,,,N,N,N,Y,60,N,17360,-850,5,-4.67,2120398820,120190,90.02,18100,18100,17300,23650,12750,18210,17642.06,9.64,0,3021,18803,18506,18173,17876,17543,18340,17710,188,5440,500,13470,10,1,33766123,5862,-71.44,0.36,12,0.36,-243.00,48250.00,29250,20240220,-40.65,15510,20241114,11.93,29250,-40.65,20240220,15510,11.93,20241114,29250,-40.65,20240220,15510,11.93,20241114,0.85,N,181710,500,187 억,,3255171,N,N,297,N,00,N
20241209,140853,55,60.00,KOSPI,,,N,N,N,Y,60,N,17370,-840,5,-4.61,1717756470,97077,72.71,18100,18100,17300,23650,12750,18210,17694.78,9.64,0,7187,18803,18506,18173,17876,17543,18340,17710,188,5440,500,13470,10,1,33766123,5865,-71.48,0.36,12,0.29,-243.00,48250.00,29250,20240220,-40.62,15510,20241114,11.99,29250,-40.62,20240220,15510,11.99,20241114,29250,-40.62,20240220,15510,11.99,20241114,0.85,N,181710,500,187 억,,3255171,N,N,297,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 160854 55 60.00 KOSPI N N N Y 60 N 18180 920 2 5.33 1897071680 106042 84.57 17400 18200 17400 22400 12090 17260 17889.81 9.64 0 9922 18420 17840 17520 16940 16620 17680 16780 188 5140 500 12770 10 1 33766123 6139 -74.81 0.38 12 0.31 -243.00 48250.00 29250 20240220 -37.85 15510 20241114 17.21 29250 -37.85 20240220 15510 17.21 20241114 29250 -37.85 20240220 15510 17.21 20241114 0.78 N 181710 500 187 억 3255711 N N 29 N 00 N
3 20241210 150855 55 60.00 KOSPI N N N Y 60 N 18120 860 2 4.98 1825549460 102099 81.43 17400 18200 17400 22400 12090 17260 17880.20 9.64 0 8931 18420 17840 17520 16940 16620 17680 16780 188 5140 500 12770 10 1 33766123 6118 -74.57 0.38 12 0.30 -243.00 48250.00 29250 20240220 -38.05 15510 20241114 16.83 29250 -38.05 20240220 15510 16.83 20241114 29250 -38.05 20240220 15510 16.83 20241114 0.78 N 181710 500 187 억 3255711 N N 346 N 00 N
4 20241210 140854 55 60.00 KOSPI N N N Y 60 N 18070 810 2 4.69 1382375950 77661 61.94 17400 18070 17400 22400 12090 17260 17800.14 9.64 0 12498 18420 17840 17520 16940 16620 17680 16780 188 5140 500 12770 10 1 33766123 6102 -74.36 0.37 12 0.23 -243.00 48250.00 29250 20240220 -38.22 15510 20241114 16.51 29250 -38.22 20240220 15510 16.51 20241114 29250 -38.22 20240220 15510 16.51 20241114 0.78 N 181710 500 187 억 3255711 N N 346 N 00 N
5 20241210 130855 55 60.00 KOSPI N N N Y 60 N 17730 470 2 2.72 1047404920 58917 46.99 17400 17920 17400 22400 12090 17260 17777.64 9.64 0 7520 18420 17840 17520 16940 16620 17680 16780 188 5140 500 12770 10 1 33766123 5987 -72.96 0.37 12 0.17 -243.00 48250.00 29250 20240220 -39.38 15510 20241114 14.31 29250 -39.38 20240220 15510 14.31 20241114 29250 -39.38 20240220 15510 14.31 20241114 0.78 N 181710 500 187 억 3255711 N N 346 N 00 N
6 20241210 120854 55 60.00 KOSPI N N N Y 60 N 17830 570 2 3.30 901535720 50702 40.44 17400 17920 17400 22400 12090 17260 17781.08 9.64 0 7076 18420 17840 17520 16940 16620 17680 16780 188 5140 500 12770 10 1 33766123 6020 -73.37 0.37 12 0.15 -243.00 48250.00 29250 20240220 -39.04 15510 20241114 14.96 29250 -39.04 20240220 15510 14.96 20241114 29250 -39.04 20240220 15510 14.96 20241114 0.78 N 181710 500 187 억 3255711 N N 346 N 00 N
7 20241210 110853 55 60.00 KOSPI N N N Y 60 N 17830 570 2 3.30 718069970 40421 32.24 17400 17920 17400 22400 12090 17260 17764.79 9.64 0 5273 18420 17840 17520 16940 16620 17680 16780 188 5140 500 12770 10 1 33766123 6020 -73.37 0.37 12 0.12 -243.00 48250.00 29250 20240220 -39.04 15510 20241114 14.96 29250 -39.04 20240220 15510 14.96 20241114 29250 -39.04 20240220 15510 14.96 20241114 0.78 N 181710 500 187 억 3255711 N N 346 N 00 N
8 20241210 100854 55 60.00 KOSPI N N N Y 60 N 17820 560 2 3.24 436971390 24604 19.62 17400 17920 17400 22400 12090 17260 17760.20 9.64 0 8394 18420 17840 17520 16940 16620 17680 16780 188 5140 500 12770 10 1 33766123 6017 -73.33 0.37 12 0.07 -243.00 48250.00 29250 20240220 -39.08 15510 20241114 14.89 29250 -39.08 20240220 15510 14.89 20241114 29250 -39.08 20240220 15510 14.89 20241114 0.78 N 181710 500 187 억 3255711 N N 346 N 00 N
9 20241210 090900 55 60.00 KOSPI N N N Y 60 N 17760 500 2 2.90 65210120 3690 2.94 17400 17840 17400 22400 12090 17260 17672.23 9.64 0 2465 18420 17840 17520 16940 16620 17680 16780 188 5140 500 12770 10 1 33766123 5997 -73.09 0.37 12 0.01 -243.00 48250.00 29250 20240220 -39.28 15510 20241114 14.51 29250 -39.28 20240220 15510 14.51 20241114 29250 -39.28 20240220 15510 14.51 20241114 0.78 N 181710 500 187 억 3255711 N N 346 N 00 N
10 20241209 160851 55 60.00 KOSPI N N N Y 60 N 17260 -950 5 -5.22 2209060080 125326 93.87 18100 18100 17200 23650 12750 18210 17626.75 9.64 0 3176 18803 18506 18173 17876 17543 18340 17710 188 5440 500 13470 10 1 33766123 5828 -71.03 0.36 12 0.37 -243.00 48250.00 29250 20240220 -40.99 15510 20241114 11.28 29250 -40.99 20240220 15510 11.28 20241114 29250 -40.99 20240220 15510 11.28 20241114 0.85 N 181710 500 187 억 3255171 N N 346 N 00 N
11 20241209 150852 55 60.00 KOSPI N N N Y 60 N 17360 -850 5 -4.67 2120398820 120190 90.02 18100 18100 17300 23650 12750 18210 17642.06 9.64 0 3021 18803 18506 18173 17876 17543 18340 17710 188 5440 500 13470 10 1 33766123 5862 -71.44 0.36 12 0.36 -243.00 48250.00 29250 20240220 -40.65 15510 20241114 11.93 29250 -40.65 20240220 15510 11.93 20241114 29250 -40.65 20240220 15510 11.93 20241114 0.85 N 181710 500 187 억 3255171 N N 297 N 00 N
12 20241209 140853 55 60.00 KOSPI N N N Y 60 N 17370 -840 5 -4.61 1717756470 97077 72.71 18100 18100 17300 23650 12750 18210 17694.78 9.64 0 7187 18803 18506 18173 17876 17543 18340 17710 188 5440 500 13470 10 1 33766123 5865 -71.48 0.36 12 0.29 -243.00 48250.00 29250 20240220 -40.62 15510 20241114 11.99 29250 -40.62 20240220 15510 11.99 20241114 29250 -40.62 20240220 15510 11.99 20241114 0.85 N 181710 500 187 억 3255171 N N 297 N 00 N