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
210980/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
20241210,160922,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7290,610,2,9.13,390160080,54979,52.97,6680,7290,6680,8680,4680,6680,7096.53,2.14,0,31494,7333,7006,6843,6516,6353,6925,6435,186,2000,1000,4140,10,1,18617382,1357,1.71,0.23,12,0.30,4261.00,31495.00,19668,20231208,-62.93,6680,20241210,9.13,18364,-60.30,20240111,6680,9.13,20241210,33550,-78.27,20231211,6680,9.13,20241210,1.97,N,210980,1000,186 억,,399157,N,N,2,N,00,N
20241210,150924,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7230,550,2,8.23,368606650,52016,50.11,6680,7230,6680,8680,4680,6680,7086.41,2.14,0,30762,7333,7006,6843,6516,6353,6925,6435,186,2000,1000,4140,10,1,18617382,1346,1.70,0.23,12,0.28,4261.00,31495.00,19668,20231208,-63.24,6680,20241210,8.23,18364,-60.63,20240111,6680,8.23,20241210,33550,-78.45,20231211,6680,8.23,20241210,1.97,N,210980,1000,186 억,,399157,N,N,11,N,00,N
20241210,140924,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7160,480,2,7.19,311507900,44068,42.46,6680,7210,6680,8680,4680,6680,7068.80,2.14,0,24613,7333,7006,6843,6516,6353,6925,6435,186,2000,1000,4140,10,1,18617382,1333,1.68,0.23,12,0.24,4261.00,31495.00,19668,20231208,-63.60,6680,20241210,7.19,18364,-61.01,20240111,6680,7.19,20241210,33550,-78.66,20231211,6680,7.19,20241210,1.97,N,210980,1000,186 억,,399157,N,N,11,N,00,N
20241210,130924,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7100,420,2,6.29,286632820,40590,39.11,6680,7210,6680,8680,4680,6680,7061.66,2.14,0,22303,7333,7006,6843,6516,6353,6925,6435,186,2000,1000,4140,10,1,18617382,1322,1.67,0.23,12,0.22,4261.00,31495.00,19668,20231208,-63.90,6680,20241210,6.29,18364,-61.34,20240111,6680,6.29,20241210,33550,-78.84,20231211,6680,6.29,20241210,1.97,N,210980,1000,186 억,,399157,N,N,11,N,00,N
20241210,120924,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7140,460,2,6.89,272919010,38666,37.25,6680,7210,6680,8680,4680,6680,7058.37,2.14,0,21500,7333,7006,6843,6516,6353,6925,6435,186,2000,1000,4140,10,1,18617382,1329,1.68,0.23,12,0.21,4261.00,31495.00,19668,20231208,-63.70,6680,20241210,6.89,18364,-61.12,20240111,6680,6.89,20241210,33550,-78.72,20231211,6680,6.89,20241210,1.97,N,210980,1000,186 억,,399157,N,N,11,N,00,N
20241210,110923,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7090,410,2,6.14,201302350,28649,27.60,6680,7180,6680,8680,4680,6680,7026.51,2.14,0,20034,7333,7006,6843,6516,6353,6925,6435,186,2000,1000,4140,10,1,18617382,1320,1.66,0.23,12,0.15,4261.00,31495.00,19668,20231208,-63.95,6680,20241210,6.14,18364,-61.39,20240111,6680,6.14,20241210,33550,-78.87,20231211,6680,6.14,20241210,1.97,N,210980,1000,186 억,,399157,N,N,11,N,00,N
20241210,100924,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7040,360,2,5.39,110838930,15838,15.26,6680,7180,6680,8680,4680,6680,6998.29,2.14,0,9051,7333,7006,6843,6516,6353,6925,6435,186,2000,1000,4140,10,1,18617382,1311,1.65,0.22,12,0.09,4261.00,31495.00,19668,20231208,-64.21,6680,20241210,5.39,18364,-61.66,20240111,6680,5.39,20241210,33550,-79.02,20231211,6680,5.39,20241210,1.97,N,210980,1000,186 억,,399157,N,N,11,N,00,N
20241210,090930,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,6950,270,2,4.04,27645310,3981,3.84,6680,7180,6680,8680,4680,6680,6944.31,2.14,0,892,7333,7006,6843,6516,6353,6925,6435,186,2000,1000,4140,10,1,18617382,1294,1.63,0.22,12,0.02,4261.00,31495.00,19668,20231208,-64.66,6680,20241210,4.04,18364,-62.15,20240111,6680,4.04,20241210,33550,-79.28,20231211,6680,4.04,20241210,1.97,N,210980,1000,186 억,,399157,N,N,11,N,00,N
20241209,160920,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,6680,-500,5,-6.96,710379530,103306,249.92,7050,7170,6680,9330,5030,7180,6878.22,2.30,0,-28621,7546,7362,7216,7032,6886,7290,6960,186,2150,1000,4450,10,1,18617382,1244,1.57,0.21,12,0.55,4261.00,31495.00,19668,20231208,-66.04,6680,20241209,0.00,18364,-63.62,20240111,6680,0.00,20241209,33550,-80.09,20231211,6680,0.00,20241209,1.99,N,210980,1000,186 억,,427994,N,N,11,N,00,N
20241209,150921,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,6810,-370,5,-5.15,581030180,83988,203.18,7050,7170,6810,9330,5030,7180,6918.01,2.30,0,-29682,7546,7362,7216,7032,6886,7290,6960,186,2150,1000,4450,10,1,18617382,1268,1.60,0.22,12,0.45,4261.00,31495.00,19668,20231208,-65.38,6810,20241209,0.00,18364,-62.92,20240111,6810,0.00,20241209,33550,-79.70,20231211,6810,0.00,20241209,1.99,N,210980,1000,186 억,,427994,N,N,9,N,00,N
20241209,140923,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,6840,-340,5,-4.74,505414620,72933,176.44,7050,7170,6840,9330,5030,7180,6929.85,2.30,0,-23450,7546,7362,7216,7032,6886,7290,6960,186,2150,1000,4450,10,1,18617382,1273,1.61,0.22,12,0.39,4261.00,31495.00,19668,20231208,-65.22,6840,20241209,0.00,18364,-62.75,20240111,6840,0.00,20241209,33550,-79.61,20231211,6840,0.00,20241209,1.99,N,210980,1000,186 억,,427994,N,N,9,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 160922 55 60.00 KOSPI 신저가 N N N Y 60 N 7290 610 2 9.13 390160080 54979 52.97 6680 7290 6680 8680 4680 6680 7096.53 2.14 0 31494 7333 7006 6843 6516 6353 6925 6435 186 2000 1000 4140 10 1 18617382 1357 1.71 0.23 12 0.30 4261.00 31495.00 19668 20231208 -62.93 6680 20241210 9.13 18364 -60.30 20240111 6680 9.13 20241210 33550 -78.27 20231211 6680 9.13 20241210 1.97 N 210980 1000 186 억 399157 N N 2 N 00 N
3 20241210 150924 55 60.00 KOSPI 신저가 N N N Y 60 N 7230 550 2 8.23 368606650 52016 50.11 6680 7230 6680 8680 4680 6680 7086.41 2.14 0 30762 7333 7006 6843 6516 6353 6925 6435 186 2000 1000 4140 10 1 18617382 1346 1.70 0.23 12 0.28 4261.00 31495.00 19668 20231208 -63.24 6680 20241210 8.23 18364 -60.63 20240111 6680 8.23 20241210 33550 -78.45 20231211 6680 8.23 20241210 1.97 N 210980 1000 186 억 399157 N N 11 N 00 N
4 20241210 140924 55 60.00 KOSPI 신저가 N N N Y 60 N 7160 480 2 7.19 311507900 44068 42.46 6680 7210 6680 8680 4680 6680 7068.80 2.14 0 24613 7333 7006 6843 6516 6353 6925 6435 186 2000 1000 4140 10 1 18617382 1333 1.68 0.23 12 0.24 4261.00 31495.00 19668 20231208 -63.60 6680 20241210 7.19 18364 -61.01 20240111 6680 7.19 20241210 33550 -78.66 20231211 6680 7.19 20241210 1.97 N 210980 1000 186 억 399157 N N 11 N 00 N
5 20241210 130924 55 60.00 KOSPI 신저가 N N N Y 60 N 7100 420 2 6.29 286632820 40590 39.11 6680 7210 6680 8680 4680 6680 7061.66 2.14 0 22303 7333 7006 6843 6516 6353 6925 6435 186 2000 1000 4140 10 1 18617382 1322 1.67 0.23 12 0.22 4261.00 31495.00 19668 20231208 -63.90 6680 20241210 6.29 18364 -61.34 20240111 6680 6.29 20241210 33550 -78.84 20231211 6680 6.29 20241210 1.97 N 210980 1000 186 억 399157 N N 11 N 00 N
6 20241210 120924 55 60.00 KOSPI 신저가 N N N Y 60 N 7140 460 2 6.89 272919010 38666 37.25 6680 7210 6680 8680 4680 6680 7058.37 2.14 0 21500 7333 7006 6843 6516 6353 6925 6435 186 2000 1000 4140 10 1 18617382 1329 1.68 0.23 12 0.21 4261.00 31495.00 19668 20231208 -63.70 6680 20241210 6.89 18364 -61.12 20240111 6680 6.89 20241210 33550 -78.72 20231211 6680 6.89 20241210 1.97 N 210980 1000 186 억 399157 N N 11 N 00 N
7 20241210 110923 55 60.00 KOSPI 신저가 N N N Y 60 N 7090 410 2 6.14 201302350 28649 27.60 6680 7180 6680 8680 4680 6680 7026.51 2.14 0 20034 7333 7006 6843 6516 6353 6925 6435 186 2000 1000 4140 10 1 18617382 1320 1.66 0.23 12 0.15 4261.00 31495.00 19668 20231208 -63.95 6680 20241210 6.14 18364 -61.39 20240111 6680 6.14 20241210 33550 -78.87 20231211 6680 6.14 20241210 1.97 N 210980 1000 186 억 399157 N N 11 N 00 N
8 20241210 100924 55 60.00 KOSPI 신저가 N N N Y 60 N 7040 360 2 5.39 110838930 15838 15.26 6680 7180 6680 8680 4680 6680 6998.29 2.14 0 9051 7333 7006 6843 6516 6353 6925 6435 186 2000 1000 4140 10 1 18617382 1311 1.65 0.22 12 0.09 4261.00 31495.00 19668 20231208 -64.21 6680 20241210 5.39 18364 -61.66 20240111 6680 5.39 20241210 33550 -79.02 20231211 6680 5.39 20241210 1.97 N 210980 1000 186 억 399157 N N 11 N 00 N
9 20241210 090930 55 60.00 KOSPI 신저가 N N N Y 60 N 6950 270 2 4.04 27645310 3981 3.84 6680 7180 6680 8680 4680 6680 6944.31 2.14 0 892 7333 7006 6843 6516 6353 6925 6435 186 2000 1000 4140 10 1 18617382 1294 1.63 0.22 12 0.02 4261.00 31495.00 19668 20231208 -64.66 6680 20241210 4.04 18364 -62.15 20240111 6680 4.04 20241210 33550 -79.28 20231211 6680 4.04 20241210 1.97 N 210980 1000 186 억 399157 N N 11 N 00 N
10 20241209 160920 55 60.00 KOSPI 신저가 N N N Y 60 N 6680 -500 5 -6.96 710379530 103306 249.92 7050 7170 6680 9330 5030 7180 6878.22 2.30 0 -28621 7546 7362 7216 7032 6886 7290 6960 186 2150 1000 4450 10 1 18617382 1244 1.57 0.21 12 0.55 4261.00 31495.00 19668 20231208 -66.04 6680 20241209 0.00 18364 -63.62 20240111 6680 0.00 20241209 33550 -80.09 20231211 6680 0.00 20241209 1.99 N 210980 1000 186 억 427994 N N 11 N 00 N
11 20241209 150921 55 60.00 KOSPI 신저가 N N N Y 60 N 6810 -370 5 -5.15 581030180 83988 203.18 7050 7170 6810 9330 5030 7180 6918.01 2.30 0 -29682 7546 7362 7216 7032 6886 7290 6960 186 2150 1000 4450 10 1 18617382 1268 1.60 0.22 12 0.45 4261.00 31495.00 19668 20231208 -65.38 6810 20241209 0.00 18364 -62.92 20240111 6810 0.00 20241209 33550 -79.70 20231211 6810 0.00 20241209 1.99 N 210980 1000 186 억 427994 N N 9 N 00 N
12 20241209 140923 55 60.00 KOSPI 신저가 N N N Y 60 N 6840 -340 5 -4.74 505414620 72933 176.44 7050 7170 6840 9330 5030 7180 6929.85 2.30 0 -23450 7546 7362 7216 7032 6886 7290 6960 186 2150 1000 4450 10 1 18617382 1273 1.61 0.22 12 0.39 4261.00 31495.00 19668 20231208 -65.22 6840 20241209 0.00 18364 -62.75 20240111 6840 0.00 20241209 33550 -79.61 20231211 6840 0.00 20241209 1.99 N 210980 1000 186 억 427994 N N 9 N 00 N