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
272450/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
20241210,161030,57,100.00,KOSPI,,,N,N,N,N, ,N,10290,380,2,3.83,2192511580,215003,54.55,9950,10360,9950,12880,6940,9910,10197.52,8.33,93712,71665,10663,10286,10053,9676,9443,10170,9560,522,2970,1000,7530,10,1,52200000,5371,4.01,3.52,12,0.41,2564.00,2923.00,14290,20240401,-27.99,9460,20240813,8.77,14290,-27.99,20240401,9460,8.77,20240813,14290,-27.99,20240401,9460,8.77,20240813,0.17,N,272450,1000,522 억,,2174994,N,N,79,N,00,N
20241210,151033,57,100.00,KOSPI,,,N,N,N,N, ,N,10230,320,2,3.23,2082728560,204316,51.84,9950,10360,9950,12880,6940,9910,10193.66,8.32,90826,67845,10663,10286,10053,9676,9443,10170,9560,522,2970,1000,7530,10,1,52200000,5340,3.99,3.50,12,0.39,2564.00,2923.00,14290,20240401,-28.41,9460,20240813,8.14,14290,-28.41,20240401,9460,8.14,20240813,14290,-28.41,20240401,9460,8.14,20240813,0.17,N,272450,1000,522 억,,2172108,N,N,244,N,00,N
20241210,141032,57,100.00,KOSPI,,,N,N,N,N, ,N,10230,320,2,3.23,1538283780,150945,38.30,9950,10360,9950,12880,6940,9910,10191.02,8.20,57381,35202,10663,10286,10053,9676,9443,10170,9560,522,2970,1000,7530,10,1,52200000,5340,3.99,3.50,12,0.29,2564.00,2923.00,14290,20240401,-28.41,9460,20240813,8.14,14290,-28.41,20240401,9460,8.14,20240813,14290,-28.41,20240401,9460,8.14,20240813,0.17,N,272450,1000,522 억,,2138663,N,N,244,N,00,N
20241210,131033,57,100.00,KOSPI,,,N,N,N,N, ,N,10170,260,2,2.62,1289226410,126534,32.11,9950,10360,9950,12880,6940,9910,10188.77,8.15,45548,27249,10663,10286,10053,9676,9443,10170,9560,522,2970,1000,7530,10,1,52200000,5309,3.97,3.48,12,0.24,2564.00,2923.00,14290,20240401,-28.83,9460,20240813,7.51,14290,-28.83,20240401,9460,7.51,20240813,14290,-28.83,20240401,9460,7.51,20240813,0.17,N,272450,1000,522 억,,2126830,N,N,244,N,00,N
20241210,121032,57,100.00,KOSPI,,,N,N,N,N, ,N,10120,210,2,2.12,1108857940,108786,27.60,9950,10360,9950,12880,6940,9910,10193.02,8.13,39053,24793,10663,10286,10053,9676,9443,10170,9560,522,2970,1000,7530,10,1,52200000,5283,3.95,3.46,12,0.21,2564.00,2923.00,14290,20240401,-29.18,9460,20240813,6.98,14290,-29.18,20240401,9460,6.98,20240813,14290,-29.18,20240401,9460,6.98,20240813,0.17,N,272450,1000,522 억,,2120335,N,N,244,N,00,N
20241210,111032,57,100.00,KOSPI,,,N,N,N,N, ,N,10210,300,2,3.03,855662160,83908,21.29,9950,10360,9950,12880,6940,9910,10197.62,8.10,33559,23377,10663,10286,10053,9676,9443,10170,9560,522,2970,1000,7530,10,1,52200000,5330,3.98,3.49,12,0.16,2564.00,2923.00,14290,20240401,-28.55,9460,20240813,7.93,14290,-28.55,20240401,9460,7.93,20240813,14290,-28.55,20240401,9460,7.93,20240813,0.17,N,272450,1000,522 억,,2114841,N,N,244,N,00,N
20241210,101033,57,100.00,KOSPI,,,N,N,N,N, ,N,10200,290,2,2.93,631297330,61905,15.71,9950,10360,9950,12880,6940,9910,10197.84,8.10,32172,25747,10663,10286,10053,9676,9443,10170,9560,522,2970,1000,7530,10,1,52200000,5324,3.98,3.49,12,0.12,2564.00,2923.00,14290,20240401,-28.62,9460,20240813,7.82,14290,-28.62,20240401,9460,7.82,20240813,14290,-28.62,20240401,9460,7.82,20240813,0.17,N,272450,1000,522 억,,2113454,N,N,244,N,00,N
20241210,091039,57,100.00,KOSPI,,,N,N,N,N, ,N,10120,210,2,2.12,126932810,12612,3.20,9950,10150,9950,12880,6940,9910,10064.45,8.00,6306,4107,10663,10286,10053,9676,9443,10170,9560,522,2970,1000,7530,10,1,52200000,5283,3.95,3.46,12,0.02,2564.00,2923.00,14290,20240401,-29.18,9460,20240813,6.98,14290,-29.18,20240401,9460,6.98,20240813,14290,-29.18,20240401,9460,6.98,20240813,0.17,N,272450,1000,522 억,,2087588,N,N,244,N,00,N
20241209,161029,57,100.00,KOSPI,,,N,N,N,N, ,N,9910,-730,5,-6.86,3941747360,393412,139.69,10420,10430,9820,13830,7450,10640,10019.45,8.00,-113541,-145113,11186,10912,10676,10402,10166,11050,10540,522,3190,1000,8080,10,1,52200000,5173,3.87,3.39,12,0.75,2564.00,2923.00,14290,20240401,-30.65,9460,20240813,4.76,14290,-30.65,20240401,9460,4.76,20240813,14290,-30.65,20240401,9460,4.76,20240813,0.15,N,272450,1000,522 억,,2087214,N,N,244,N,00,N
20241209,151031,57,100.00,KOSPI,,,N,N,N,N, ,N,9900,-740,5,-6.95,3835248180,382666,135.87,10420,10430,9820,13830,7450,10640,10022.44,8.01,-110561,-141606,11186,10912,10676,10402,10166,11050,10540,522,3190,1000,8080,10,1,52200000,5168,3.86,3.39,12,0.73,2564.00,2923.00,14290,20240401,-30.72,9460,20240813,4.65,14290,-30.72,20240401,9460,4.65,20240813,14290,-30.72,20240401,9460,4.65,20240813,0.15,N,272450,1000,522 억,,2090194,N,N,298,N,00,N
20241209,141031,57,100.00,KOSPI,,,N,N,N,N, ,N,9930,-710,5,-6.67,3147564810,313173,111.20,10420,10430,9920,13830,7450,10640,10050.56,8.00,-112957,-139406,11186,10912,10676,10402,10166,11050,10540,522,3190,1000,8080,10,1,52200000,5183,3.87,3.40,12,0.60,2564.00,2923.00,14290,20240401,-30.51,9460,20240813,4.97,14290,-30.51,20240401,9460,4.97,20240813,14290,-30.51,20240401,9460,4.97,20240813,0.15,N,272450,1000,522 억,,2087798,N,N,298,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 161030 57 100.00 KOSPI N N N N N 10290 380 2 3.83 2192511580 215003 54.55 9950 10360 9950 12880 6940 9910 10197.52 8.33 93712 71665 10663 10286 10053 9676 9443 10170 9560 522 2970 1000 7530 10 1 52200000 5371 4.01 3.52 12 0.41 2564.00 2923.00 14290 20240401 -27.99 9460 20240813 8.77 14290 -27.99 20240401 9460 8.77 20240813 14290 -27.99 20240401 9460 8.77 20240813 0.17 N 272450 1000 522 억 2174994 N N 79 N 00 N
3 20241210 151033 57 100.00 KOSPI N N N N N 10230 320 2 3.23 2082728560 204316 51.84 9950 10360 9950 12880 6940 9910 10193.66 8.32 90826 67845 10663 10286 10053 9676 9443 10170 9560 522 2970 1000 7530 10 1 52200000 5340 3.99 3.50 12 0.39 2564.00 2923.00 14290 20240401 -28.41 9460 20240813 8.14 14290 -28.41 20240401 9460 8.14 20240813 14290 -28.41 20240401 9460 8.14 20240813 0.17 N 272450 1000 522 억 2172108 N N 244 N 00 N
4 20241210 141032 57 100.00 KOSPI N N N N N 10230 320 2 3.23 1538283780 150945 38.30 9950 10360 9950 12880 6940 9910 10191.02 8.20 57381 35202 10663 10286 10053 9676 9443 10170 9560 522 2970 1000 7530 10 1 52200000 5340 3.99 3.50 12 0.29 2564.00 2923.00 14290 20240401 -28.41 9460 20240813 8.14 14290 -28.41 20240401 9460 8.14 20240813 14290 -28.41 20240401 9460 8.14 20240813 0.17 N 272450 1000 522 억 2138663 N N 244 N 00 N
5 20241210 131033 57 100.00 KOSPI N N N N N 10170 260 2 2.62 1289226410 126534 32.11 9950 10360 9950 12880 6940 9910 10188.77 8.15 45548 27249 10663 10286 10053 9676 9443 10170 9560 522 2970 1000 7530 10 1 52200000 5309 3.97 3.48 12 0.24 2564.00 2923.00 14290 20240401 -28.83 9460 20240813 7.51 14290 -28.83 20240401 9460 7.51 20240813 14290 -28.83 20240401 9460 7.51 20240813 0.17 N 272450 1000 522 억 2126830 N N 244 N 00 N
6 20241210 121032 57 100.00 KOSPI N N N N N 10120 210 2 2.12 1108857940 108786 27.60 9950 10360 9950 12880 6940 9910 10193.02 8.13 39053 24793 10663 10286 10053 9676 9443 10170 9560 522 2970 1000 7530 10 1 52200000 5283 3.95 3.46 12 0.21 2564.00 2923.00 14290 20240401 -29.18 9460 20240813 6.98 14290 -29.18 20240401 9460 6.98 20240813 14290 -29.18 20240401 9460 6.98 20240813 0.17 N 272450 1000 522 억 2120335 N N 244 N 00 N
7 20241210 111032 57 100.00 KOSPI N N N N N 10210 300 2 3.03 855662160 83908 21.29 9950 10360 9950 12880 6940 9910 10197.62 8.10 33559 23377 10663 10286 10053 9676 9443 10170 9560 522 2970 1000 7530 10 1 52200000 5330 3.98 3.49 12 0.16 2564.00 2923.00 14290 20240401 -28.55 9460 20240813 7.93 14290 -28.55 20240401 9460 7.93 20240813 14290 -28.55 20240401 9460 7.93 20240813 0.17 N 272450 1000 522 억 2114841 N N 244 N 00 N
8 20241210 101033 57 100.00 KOSPI N N N N N 10200 290 2 2.93 631297330 61905 15.71 9950 10360 9950 12880 6940 9910 10197.84 8.10 32172 25747 10663 10286 10053 9676 9443 10170 9560 522 2970 1000 7530 10 1 52200000 5324 3.98 3.49 12 0.12 2564.00 2923.00 14290 20240401 -28.62 9460 20240813 7.82 14290 -28.62 20240401 9460 7.82 20240813 14290 -28.62 20240401 9460 7.82 20240813 0.17 N 272450 1000 522 억 2113454 N N 244 N 00 N
9 20241210 091039 57 100.00 KOSPI N N N N N 10120 210 2 2.12 126932810 12612 3.20 9950 10150 9950 12880 6940 9910 10064.45 8.00 6306 4107 10663 10286 10053 9676 9443 10170 9560 522 2970 1000 7530 10 1 52200000 5283 3.95 3.46 12 0.02 2564.00 2923.00 14290 20240401 -29.18 9460 20240813 6.98 14290 -29.18 20240401 9460 6.98 20240813 14290 -29.18 20240401 9460 6.98 20240813 0.17 N 272450 1000 522 억 2087588 N N 244 N 00 N
10 20241209 161029 57 100.00 KOSPI N N N N N 9910 -730 5 -6.86 3941747360 393412 139.69 10420 10430 9820 13830 7450 10640 10019.45 8.00 -113541 -145113 11186 10912 10676 10402 10166 11050 10540 522 3190 1000 8080 10 1 52200000 5173 3.87 3.39 12 0.75 2564.00 2923.00 14290 20240401 -30.65 9460 20240813 4.76 14290 -30.65 20240401 9460 4.76 20240813 14290 -30.65 20240401 9460 4.76 20240813 0.15 N 272450 1000 522 억 2087214 N N 244 N 00 N
11 20241209 151031 57 100.00 KOSPI N N N N N 9900 -740 5 -6.95 3835248180 382666 135.87 10420 10430 9820 13830 7450 10640 10022.44 8.01 -110561 -141606 11186 10912 10676 10402 10166 11050 10540 522 3190 1000 8080 10 1 52200000 5168 3.86 3.39 12 0.73 2564.00 2923.00 14290 20240401 -30.72 9460 20240813 4.65 14290 -30.72 20240401 9460 4.65 20240813 14290 -30.72 20240401 9460 4.65 20240813 0.15 N 272450 1000 522 억 2090194 N N 298 N 00 N
12 20241209 141031 57 100.00 KOSPI N N N N N 9930 -710 5 -6.67 3147564810 313173 111.20 10420 10430 9920 13830 7450 10640 10050.56 8.00 -112957 -139406 11186 10912 10676 10402 10166 11050 10540 522 3190 1000 8080 10 1 52200000 5183 3.87 3.40 12 0.60 2564.00 2923.00 14290 20240401 -30.51 9460 20240813 4.97 14290 -30.51 20240401 9460 4.97 20240813 14290 -30.51 20240401 9460 4.97 20240813 0.15 N 272450 1000 522 억 2087798 N N 298 N 00 N