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
229640/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
20241210,160948,55,40.00,KOSPI,,,N,N,N,Y,40,N,28150,2350,2,9.11,10428849750,377672,156.44,25850,28350,25850,33500,18100,25800,27613.42,3.35,0,56793,26933,26366,25533,24966,24133,26650,25250,153,7700,500,18060,50,1,30624879,8621,208.52,5.85,12,1.23,135.00,4814.00,45300,20240530,-37.86,15250,20231205,84.59,45300,-37.86,20240530,17470,61.13,20240417,45300,-37.86,20240530,16580,69.78,20231218,1.07,N,229640,500,153 억,,1024517,N,N,1101,N,00,N
20241210,150951,55,40.00,KOSPI,,,N,N,N,Y,40,N,28050,2250,2,8.72,10099365950,365949,151.58,25850,28350,25850,33500,18100,25800,27597.96,3.35,0,52267,26933,26366,25533,24966,24133,26650,25250,153,7700,500,18060,50,1,30624879,8590,207.78,5.83,12,1.19,135.00,4814.00,45300,20240530,-38.08,15250,20231205,83.93,45300,-38.08,20240530,17470,60.56,20240417,45300,-38.08,20240530,16580,69.18,20231218,1.07,N,229640,500,153 억,,1024517,N,N,862,N,00,N
20241210,140951,55,40.00,KOSPI,,,N,N,N,Y,40,N,28150,2350,2,9.11,8938399200,324806,134.54,25850,28250,25850,33500,18100,25800,27519.43,3.35,0,41138,26933,26366,25533,24966,24133,26650,25250,153,7700,500,18060,50,1,30624879,8621,208.52,5.85,12,1.06,135.00,4814.00,45300,20240530,-37.86,15250,20231205,84.59,45300,-37.86,20240530,17470,61.13,20240417,45300,-37.86,20240530,16580,69.78,20231218,1.07,N,229640,500,153 억,,1024517,N,N,862,N,00,N
20241210,130951,55,40.00,KOSPI,,,N,N,N,Y,40,N,28050,2250,2,8.72,8431272150,306778,127.07,25850,28250,25850,33500,18100,25800,27483.55,3.35,0,38263,26933,26366,25533,24966,24133,26650,25250,153,7700,500,18060,50,1,30624879,8590,207.78,5.83,12,1.00,135.00,4814.00,45300,20240530,-38.08,15250,20231205,83.93,45300,-38.08,20240530,17470,60.56,20240417,45300,-38.08,20240530,16580,69.18,20231218,1.07,N,229640,500,153 억,,1024517,N,N,862,N,00,N
20241210,120950,55,40.00,KOSPI,,,N,N,N,Y,40,N,27800,2000,2,7.75,6239169500,228433,94.62,25850,27950,25850,33500,18100,25800,27313.21,3.35,0,8507,26933,26366,25533,24966,24133,26650,25250,153,7700,500,18060,50,1,30624879,8514,205.93,5.77,12,0.75,135.00,4814.00,45300,20240530,-38.63,15250,20231205,82.30,45300,-38.63,20240530,17470,59.13,20240417,45300,-38.63,20240530,16580,67.67,20231218,1.07,N,229640,500,153 억,,1024517,N,N,862,N,00,N
20241210,110950,55,40.00,KOSPI,,,N,N,N,Y,40,N,27600,1800,2,6.98,5287223900,194094,80.40,25850,27950,25850,33500,18100,25800,27240.87,3.35,0,2895,26933,26366,25533,24966,24133,26650,25250,153,7700,500,18060,50,1,30624879,8452,204.44,5.73,12,0.63,135.00,4814.00,45300,20240530,-39.07,15250,20231205,80.98,45300,-39.07,20240530,17470,57.99,20240417,45300,-39.07,20240530,16580,66.47,20231218,1.07,N,229640,500,153 억,,1024517,N,N,862,N,00,N
20241210,100951,55,40.00,KOSPI,,,N,N,N,Y,40,N,27500,1700,2,6.59,4602965850,169156,70.07,25850,27950,25850,33500,18100,25800,27211.74,3.35,0,-3177,26933,26366,25533,24966,24133,26650,25250,153,7700,500,18060,50,1,30624879,8422,203.70,5.71,12,0.55,135.00,4814.00,45300,20240530,-39.29,15250,20231205,80.33,45300,-39.29,20240530,17470,57.41,20240417,45300,-39.29,20240530,16580,65.86,20231218,1.07,N,229640,500,153 억,,1024517,N,N,862,N,00,N
20241210,090957,55,40.00,KOSPI,,,N,N,N,Y,40,N,26300,500,2,1.94,381701800,14593,6.04,25850,26350,25850,33500,18100,25800,26157.60,3.35,0,616,26933,26366,25533,24966,24133,26650,25250,153,7700,500,18060,50,1,30624879,8054,194.81,5.46,12,0.05,135.00,4814.00,45300,20240530,-41.94,15250,20231205,72.46,45300,-41.94,20240530,17470,50.54,20240417,45300,-41.94,20240530,16580,58.62,20231218,1.07,N,229640,500,153 억,,1024517,N,N,862,N,00,N
20241209,160947,55,40.00,KOSPI,,,N,N,N,Y,40,N,25800,100,2,0.39,6133631250,239425,107.63,25150,26100,24700,33400,18000,25700,25615.22,3.44,0,-4376,27700,26700,25900,24900,24100,26300,24500,153,7700,500,17990,50,1,30624879,7901,191.11,5.36,12,0.78,135.00,4814.00,45300,20240530,-43.05,13590,20231130,89.85,45300,-43.05,20240530,17470,47.68,20240417,45300,-43.05,20240530,16580,55.61,20231218,1.09,N,229640,500,153 억,,1052059,N,N,862,N,00,N
20241209,150948,55,40.00,KOSPI,,,N,N,N,Y,40,N,25750,50,2,0.19,5335115250,208456,93.71,25150,26100,24700,33400,18000,25700,25593.06,3.44,0,8228,27700,26700,25900,24900,24100,26300,24500,153,7700,500,17990,50,1,30624879,7886,190.74,5.35,12,0.68,135.00,4814.00,45300,20240530,-43.16,13590,20231130,89.48,45300,-43.16,20240530,17470,47.40,20240417,45300,-43.16,20240530,16580,55.31,20231218,1.09,N,229640,500,153 억,,1052059,N,N,3869,N,00,N
20241209,140950,55,40.00,KOSPI,,,N,N,N,Y,40,N,25800,100,2,0.39,4348076450,170028,76.43,25150,26100,24700,33400,18000,25700,25572.08,3.44,0,6862,27700,26700,25900,24900,24100,26300,24500,153,7700,500,17990,50,1,30624879,7901,191.11,5.36,12,0.56,135.00,4814.00,45300,20240530,-43.05,13590,20231130,89.85,45300,-43.05,20240530,17470,47.68,20240417,45300,-43.05,20240530,16580,55.61,20231218,1.09,N,229640,500,153 억,,1052059,N,N,3869,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 160948 55 40.00 KOSPI N N N Y 40 N 28150 2350 2 9.11 10428849750 377672 156.44 25850 28350 25850 33500 18100 25800 27613.42 3.35 0 56793 26933 26366 25533 24966 24133 26650 25250 153 7700 500 18060 50 1 30624879 8621 208.52 5.85 12 1.23 135.00 4814.00 45300 20240530 -37.86 15250 20231205 84.59 45300 -37.86 20240530 17470 61.13 20240417 45300 -37.86 20240530 16580 69.78 20231218 1.07 N 229640 500 153 억 1024517 N N 1101 N 00 N
3 20241210 150951 55 40.00 KOSPI N N N Y 40 N 28050 2250 2 8.72 10099365950 365949 151.58 25850 28350 25850 33500 18100 25800 27597.96 3.35 0 52267 26933 26366 25533 24966 24133 26650 25250 153 7700 500 18060 50 1 30624879 8590 207.78 5.83 12 1.19 135.00 4814.00 45300 20240530 -38.08 15250 20231205 83.93 45300 -38.08 20240530 17470 60.56 20240417 45300 -38.08 20240530 16580 69.18 20231218 1.07 N 229640 500 153 억 1024517 N N 862 N 00 N
4 20241210 140951 55 40.00 KOSPI N N N Y 40 N 28150 2350 2 9.11 8938399200 324806 134.54 25850 28250 25850 33500 18100 25800 27519.43 3.35 0 41138 26933 26366 25533 24966 24133 26650 25250 153 7700 500 18060 50 1 30624879 8621 208.52 5.85 12 1.06 135.00 4814.00 45300 20240530 -37.86 15250 20231205 84.59 45300 -37.86 20240530 17470 61.13 20240417 45300 -37.86 20240530 16580 69.78 20231218 1.07 N 229640 500 153 억 1024517 N N 862 N 00 N
5 20241210 130951 55 40.00 KOSPI N N N Y 40 N 28050 2250 2 8.72 8431272150 306778 127.07 25850 28250 25850 33500 18100 25800 27483.55 3.35 0 38263 26933 26366 25533 24966 24133 26650 25250 153 7700 500 18060 50 1 30624879 8590 207.78 5.83 12 1.00 135.00 4814.00 45300 20240530 -38.08 15250 20231205 83.93 45300 -38.08 20240530 17470 60.56 20240417 45300 -38.08 20240530 16580 69.18 20231218 1.07 N 229640 500 153 억 1024517 N N 862 N 00 N
6 20241210 120950 55 40.00 KOSPI N N N Y 40 N 27800 2000 2 7.75 6239169500 228433 94.62 25850 27950 25850 33500 18100 25800 27313.21 3.35 0 8507 26933 26366 25533 24966 24133 26650 25250 153 7700 500 18060 50 1 30624879 8514 205.93 5.77 12 0.75 135.00 4814.00 45300 20240530 -38.63 15250 20231205 82.30 45300 -38.63 20240530 17470 59.13 20240417 45300 -38.63 20240530 16580 67.67 20231218 1.07 N 229640 500 153 억 1024517 N N 862 N 00 N
7 20241210 110950 55 40.00 KOSPI N N N Y 40 N 27600 1800 2 6.98 5287223900 194094 80.40 25850 27950 25850 33500 18100 25800 27240.87 3.35 0 2895 26933 26366 25533 24966 24133 26650 25250 153 7700 500 18060 50 1 30624879 8452 204.44 5.73 12 0.63 135.00 4814.00 45300 20240530 -39.07 15250 20231205 80.98 45300 -39.07 20240530 17470 57.99 20240417 45300 -39.07 20240530 16580 66.47 20231218 1.07 N 229640 500 153 억 1024517 N N 862 N 00 N
8 20241210 100951 55 40.00 KOSPI N N N Y 40 N 27500 1700 2 6.59 4602965850 169156 70.07 25850 27950 25850 33500 18100 25800 27211.74 3.35 0 -3177 26933 26366 25533 24966 24133 26650 25250 153 7700 500 18060 50 1 30624879 8422 203.70 5.71 12 0.55 135.00 4814.00 45300 20240530 -39.29 15250 20231205 80.33 45300 -39.29 20240530 17470 57.41 20240417 45300 -39.29 20240530 16580 65.86 20231218 1.07 N 229640 500 153 억 1024517 N N 862 N 00 N
9 20241210 090957 55 40.00 KOSPI N N N Y 40 N 26300 500 2 1.94 381701800 14593 6.04 25850 26350 25850 33500 18100 25800 26157.60 3.35 0 616 26933 26366 25533 24966 24133 26650 25250 153 7700 500 18060 50 1 30624879 8054 194.81 5.46 12 0.05 135.00 4814.00 45300 20240530 -41.94 15250 20231205 72.46 45300 -41.94 20240530 17470 50.54 20240417 45300 -41.94 20240530 16580 58.62 20231218 1.07 N 229640 500 153 억 1024517 N N 862 N 00 N
10 20241209 160947 55 40.00 KOSPI N N N Y 40 N 25800 100 2 0.39 6133631250 239425 107.63 25150 26100 24700 33400 18000 25700 25615.22 3.44 0 -4376 27700 26700 25900 24900 24100 26300 24500 153 7700 500 17990 50 1 30624879 7901 191.11 5.36 12 0.78 135.00 4814.00 45300 20240530 -43.05 13590 20231130 89.85 45300 -43.05 20240530 17470 47.68 20240417 45300 -43.05 20240530 16580 55.61 20231218 1.09 N 229640 500 153 억 1052059 N N 862 N 00 N
11 20241209 150948 55 40.00 KOSPI N N N Y 40 N 25750 50 2 0.19 5335115250 208456 93.71 25150 26100 24700 33400 18000 25700 25593.06 3.44 0 8228 27700 26700 25900 24900 24100 26300 24500 153 7700 500 17990 50 1 30624879 7886 190.74 5.35 12 0.68 135.00 4814.00 45300 20240530 -43.16 13590 20231130 89.48 45300 -43.16 20240530 17470 47.40 20240417 45300 -43.16 20240530 16580 55.31 20231218 1.09 N 229640 500 153 억 1052059 N N 3869 N 00 N
12 20241209 140950 55 40.00 KOSPI N N N Y 40 N 25800 100 2 0.39 4348076450 170028 76.43 25150 26100 24700 33400 18000 25700 25572.08 3.44 0 6862 27700 26700 25900 24900 24100 26300 24500 153 7700 500 17990 50 1 30624879 7901 191.11 5.36 12 0.56 135.00 4814.00 45300 20240530 -43.05 13590 20231130 89.85 45300 -43.05 20240530 17470 47.68 20240417 45300 -43.05 20240530 16580 55.61 20231218 1.09 N 229640 500 153 억 1052059 N N 3869 N 00 N