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
284740/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
20241210,161038,55,60.00,KOSPI,,,N,N,N,Y,60,N,19580,640,2,3.38,358894440,18346,36.53,19260,19690,19250,24600,13260,18940,19562.54,6.02,0,1769,20140,19540,19240,18640,18340,19390,18490,22,5660,100,14010,10,1,22437330,4393,3.92,0.54,12,0.08,4990.00,35987.00,24400,20240627,-19.75,18940,20241209,3.38,24400,-19.75,20240627,18940,3.38,20241209,24400,-19.75,20240627,18940,3.38,20241209,0.35,N,284740,100,22 억,,1351747,N,N,99,N,00,N
20241210,151041,55,60.00,KOSPI,,,N,N,N,Y,60,N,19660,720,2,3.80,344364780,17605,35.05,19260,19690,19250,24600,13260,18940,19560.62,6.02,0,1811,20140,19540,19240,18640,18340,19390,18490,22,5660,100,14010,10,1,22437330,4411,3.94,0.55,12,0.08,4990.00,35987.00,24400,20240627,-19.43,18940,20241209,3.80,24400,-19.43,20240627,18940,3.80,20241209,24400,-19.43,20240627,18940,3.80,20241209,0.35,N,284740,100,22 억,,1351747,N,N,61,N,00,N
20241210,141040,55,60.00,KOSPI,,,N,N,N,Y,60,N,19600,660,2,3.48,309542340,15834,31.53,19260,19690,19250,24600,13260,18940,19549.22,6.02,0,1278,20140,19540,19240,18640,18340,19390,18490,22,5660,100,14010,10,1,22437330,4398,3.93,0.54,12,0.07,4990.00,35987.00,24400,20240627,-19.67,18940,20241209,3.48,24400,-19.67,20240627,18940,3.48,20241209,24400,-19.67,20240627,18940,3.48,20241209,0.35,N,284740,100,22 억,,1351747,N,N,61,N,00,N
20241210,131041,55,60.00,KOSPI,,,N,N,N,Y,60,N,19600,660,2,3.48,273300490,13987,27.85,19260,19690,19250,24600,13260,18940,19539.61,6.02,0,2569,20140,19540,19240,18640,18340,19390,18490,22,5660,100,14010,10,1,22437330,4398,3.93,0.54,12,0.06,4990.00,35987.00,24400,20240627,-19.67,18940,20241209,3.48,24400,-19.67,20240627,18940,3.48,20241209,24400,-19.67,20240627,18940,3.48,20241209,0.35,N,284740,100,22 억,,1351747,N,N,61,N,00,N
20241210,121040,55,60.00,KOSPI,,,N,N,N,Y,60,N,19640,700,2,3.70,237999750,12190,24.27,19260,19690,19250,24600,13260,18940,19524.18,6.02,0,2775,20140,19540,19240,18640,18340,19390,18490,22,5660,100,14010,10,1,22437330,4407,3.94,0.55,12,0.05,4990.00,35987.00,24400,20240627,-19.51,18940,20241209,3.70,24400,-19.51,20240627,18940,3.70,20241209,24400,-19.51,20240627,18940,3.70,20241209,0.35,N,284740,100,22 억,,1351747,N,N,61,N,00,N
20241210,111040,55,60.00,KOSPI,,,N,N,N,Y,60,N,19590,650,2,3.43,218695080,11207,22.31,19260,19650,19250,24600,13260,18940,19514.15,6.02,0,2805,20140,19540,19240,18640,18340,19390,18490,22,5660,100,14010,10,1,22437330,4395,3.93,0.54,12,0.05,4990.00,35987.00,24400,20240627,-19.71,18940,20241209,3.43,24400,-19.71,20240627,18940,3.43,20241209,24400,-19.71,20240627,18940,3.43,20241209,0.35,N,284740,100,22 억,,1351747,N,N,61,N,00,N
20241210,101040,55,60.00,KOSPI,,,N,N,N,Y,60,N,19570,630,2,3.33,169943120,8717,17.36,19260,19650,19250,24600,13260,18940,19495.60,6.02,0,3351,20140,19540,19240,18640,18340,19390,18490,22,5660,100,14010,10,1,22437330,4391,3.92,0.54,12,0.04,4990.00,35987.00,24400,20240627,-19.80,18940,20241209,3.33,24400,-19.80,20240627,18940,3.33,20241209,24400,-19.80,20240627,18940,3.33,20241209,0.35,N,284740,100,22 억,,1351747,N,N,61,N,00,N
20241210,091047,55,60.00,KOSPI,,,N,N,N,Y,60,N,19440,500,2,2.64,32158910,1662,3.31,19260,19450,19250,24600,13260,18940,19349.52,6.02,0,1124,20140,19540,19240,18640,18340,19390,18490,22,5660,100,14010,10,1,22437330,4362,3.90,0.54,12,0.01,4990.00,35987.00,24400,20240627,-20.33,18940,20241209,2.64,24400,-20.33,20240627,18940,2.64,20241209,24400,-20.33,20240627,18940,2.64,20241209,0.35,N,284740,100,22 억,,1351747,N,N,61,N,00,N
20241209,161037,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,18940,-920,5,-4.63,966625350,50078,136.79,19790,19840,18940,25800,13910,19860,19306.12,6.04,0,-3430,20620,20240,19920,19540,19220,20080,19380,22,5940,100,14690,10,1,22437330,4250,3.80,0.53,12,0.22,4990.00,35987.00,24400,20240627,-22.38,18940,20241209,0.00,24400,-22.38,20240627,18940,0.00,20241209,24400,-22.38,20240627,18940,0.00,20241209,0.35,N,284740,100,22 억,,1355078,N,Y,61,N,00,N
20241209,151038,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,19070,-790,5,-3.98,921446020,47698,130.29,19790,19840,19060,25800,13910,19860,19318.34,6.04,0,-2573,20620,20240,19920,19540,19220,20080,19380,22,5940,100,14690,10,1,22437330,4279,3.82,0.53,12,0.21,4990.00,35987.00,24400,20240627,-21.84,19060,20241209,0.05,24400,-21.84,20240627,19060,0.05,20241209,24400,-21.84,20240627,19060,0.05,20241209,0.35,N,284740,100,22 억,,1355078,N,N,158,N,00,N
20241209,141039,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,19160,-700,5,-3.52,825820630,42698,116.63,19790,19840,19080,25800,13910,19860,19340.97,6.04,0,-2370,20620,20240,19920,19540,19220,20080,19380,22,5940,100,14690,10,1,22437330,4299,3.84,0.53,12,0.19,4990.00,35987.00,24400,20240627,-21.48,19080,20241209,0.42,24400,-21.48,20240627,19080,0.42,20241209,24400,-21.48,20240627,19080,0.42,20241209,0.35,N,284740,100,22 억,,1355078,N,N,158,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 161038 55 60.00 KOSPI N N N Y 60 N 19580 640 2 3.38 358894440 18346 36.53 19260 19690 19250 24600 13260 18940 19562.54 6.02 0 1769 20140 19540 19240 18640 18340 19390 18490 22 5660 100 14010 10 1 22437330 4393 3.92 0.54 12 0.08 4990.00 35987.00 24400 20240627 -19.75 18940 20241209 3.38 24400 -19.75 20240627 18940 3.38 20241209 24400 -19.75 20240627 18940 3.38 20241209 0.35 N 284740 100 22 억 1351747 N N 99 N 00 N
3 20241210 151041 55 60.00 KOSPI N N N Y 60 N 19660 720 2 3.80 344364780 17605 35.05 19260 19690 19250 24600 13260 18940 19560.62 6.02 0 1811 20140 19540 19240 18640 18340 19390 18490 22 5660 100 14010 10 1 22437330 4411 3.94 0.55 12 0.08 4990.00 35987.00 24400 20240627 -19.43 18940 20241209 3.80 24400 -19.43 20240627 18940 3.80 20241209 24400 -19.43 20240627 18940 3.80 20241209 0.35 N 284740 100 22 억 1351747 N N 61 N 00 N
4 20241210 141040 55 60.00 KOSPI N N N Y 60 N 19600 660 2 3.48 309542340 15834 31.53 19260 19690 19250 24600 13260 18940 19549.22 6.02 0 1278 20140 19540 19240 18640 18340 19390 18490 22 5660 100 14010 10 1 22437330 4398 3.93 0.54 12 0.07 4990.00 35987.00 24400 20240627 -19.67 18940 20241209 3.48 24400 -19.67 20240627 18940 3.48 20241209 24400 -19.67 20240627 18940 3.48 20241209 0.35 N 284740 100 22 억 1351747 N N 61 N 00 N
5 20241210 131041 55 60.00 KOSPI N N N Y 60 N 19600 660 2 3.48 273300490 13987 27.85 19260 19690 19250 24600 13260 18940 19539.61 6.02 0 2569 20140 19540 19240 18640 18340 19390 18490 22 5660 100 14010 10 1 22437330 4398 3.93 0.54 12 0.06 4990.00 35987.00 24400 20240627 -19.67 18940 20241209 3.48 24400 -19.67 20240627 18940 3.48 20241209 24400 -19.67 20240627 18940 3.48 20241209 0.35 N 284740 100 22 억 1351747 N N 61 N 00 N
6 20241210 121040 55 60.00 KOSPI N N N Y 60 N 19640 700 2 3.70 237999750 12190 24.27 19260 19690 19250 24600 13260 18940 19524.18 6.02 0 2775 20140 19540 19240 18640 18340 19390 18490 22 5660 100 14010 10 1 22437330 4407 3.94 0.55 12 0.05 4990.00 35987.00 24400 20240627 -19.51 18940 20241209 3.70 24400 -19.51 20240627 18940 3.70 20241209 24400 -19.51 20240627 18940 3.70 20241209 0.35 N 284740 100 22 억 1351747 N N 61 N 00 N
7 20241210 111040 55 60.00 KOSPI N N N Y 60 N 19590 650 2 3.43 218695080 11207 22.31 19260 19650 19250 24600 13260 18940 19514.15 6.02 0 2805 20140 19540 19240 18640 18340 19390 18490 22 5660 100 14010 10 1 22437330 4395 3.93 0.54 12 0.05 4990.00 35987.00 24400 20240627 -19.71 18940 20241209 3.43 24400 -19.71 20240627 18940 3.43 20241209 24400 -19.71 20240627 18940 3.43 20241209 0.35 N 284740 100 22 억 1351747 N N 61 N 00 N
8 20241210 101040 55 60.00 KOSPI N N N Y 60 N 19570 630 2 3.33 169943120 8717 17.36 19260 19650 19250 24600 13260 18940 19495.60 6.02 0 3351 20140 19540 19240 18640 18340 19390 18490 22 5660 100 14010 10 1 22437330 4391 3.92 0.54 12 0.04 4990.00 35987.00 24400 20240627 -19.80 18940 20241209 3.33 24400 -19.80 20240627 18940 3.33 20241209 24400 -19.80 20240627 18940 3.33 20241209 0.35 N 284740 100 22 억 1351747 N N 61 N 00 N
9 20241210 091047 55 60.00 KOSPI N N N Y 60 N 19440 500 2 2.64 32158910 1662 3.31 19260 19450 19250 24600 13260 18940 19349.52 6.02 0 1124 20140 19540 19240 18640 18340 19390 18490 22 5660 100 14010 10 1 22437330 4362 3.90 0.54 12 0.01 4990.00 35987.00 24400 20240627 -20.33 18940 20241209 2.64 24400 -20.33 20240627 18940 2.64 20241209 24400 -20.33 20240627 18940 2.64 20241209 0.35 N 284740 100 22 억 1351747 N N 61 N 00 N
10 20241209 161037 55 60.00 KOSPI 신저가 N N N Y 60 N 18940 -920 5 -4.63 966625350 50078 136.79 19790 19840 18940 25800 13910 19860 19306.12 6.04 0 -3430 20620 20240 19920 19540 19220 20080 19380 22 5940 100 14690 10 1 22437330 4250 3.80 0.53 12 0.22 4990.00 35987.00 24400 20240627 -22.38 18940 20241209 0.00 24400 -22.38 20240627 18940 0.00 20241209 24400 -22.38 20240627 18940 0.00 20241209 0.35 N 284740 100 22 억 1355078 N Y 61 N 00 N
11 20241209 151038 55 60.00 KOSPI 신저가 N N N Y 60 N 19070 -790 5 -3.98 921446020 47698 130.29 19790 19840 19060 25800 13910 19860 19318.34 6.04 0 -2573 20620 20240 19920 19540 19220 20080 19380 22 5940 100 14690 10 1 22437330 4279 3.82 0.53 12 0.21 4990.00 35987.00 24400 20240627 -21.84 19060 20241209 0.05 24400 -21.84 20240627 19060 0.05 20241209 24400 -21.84 20240627 19060 0.05 20241209 0.35 N 284740 100 22 억 1355078 N N 158 N 00 N
12 20241209 141039 55 60.00 KOSPI 신저가 N N N Y 60 N 19160 -700 5 -3.52 825820630 42698 116.63 19790 19840 19080 25800 13910 19860 19340.97 6.04 0 -2370 20620 20240 19920 19540 19220 20080 19380 22 5940 100 14690 10 1 22437330 4299 3.84 0.53 12 0.19 4990.00 35987.00 24400 20240627 -21.48 19080 20241209 0.42 24400 -21.48 20240627 19080 0.42 20241209 24400 -21.48 20240627 19080 0.42 20241209 0.35 N 284740 100 22 억 1355078 N N 158 N 00 N