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
286940/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
20241210,161039,55,40.00,KOSPI,,,N,N,N,Y,40,N,18500,770,2,4.34,921774960,50346,48.42,17740,18500,17740,23000,12420,17730,18308.58,1.69,0,22901,18890,18310,17900,17320,16910,18105,17115,756,5270,5000,12760,10,1,15129367,2799,6.78,0.66,12,0.33,2728.00,27924.00,53900,20240126,-65.68,17490,20241209,5.77,53900,-65.68,20240126,17490,5.77,20241209,53900,-65.68,20240126,17490,5.77,20241209,2.65,N,286940,5000,756 억,,254941,N,N,63,N,00,N
20241210,151042,55,40.00,KOSPI,,,N,N,N,Y,40,N,18470,740,2,4.17,871342570,47619,45.79,17740,18500,17740,23000,12420,17730,18298.21,1.69,0,21315,18890,18310,17900,17320,16910,18105,17115,756,5270,5000,12760,10,1,15129367,2794,6.77,0.66,12,0.31,2728.00,27924.00,53900,20240126,-65.73,17490,20241209,5.60,53900,-65.73,20240126,17490,5.60,20241209,53900,-65.73,20240126,17490,5.60,20241209,2.65,N,286940,5000,756 억,,254941,N,N,57,N,00,N
20241210,141042,55,40.00,KOSPI,,,N,N,N,Y,40,N,18410,680,2,3.84,705047630,38607,37.13,17740,18480,17740,23000,12420,17730,18262.17,1.69,0,15053,18890,18310,17900,17320,16910,18105,17115,756,5270,5000,12760,10,1,15129367,2785,6.75,0.66,12,0.26,2728.00,27924.00,53900,20240126,-65.84,17490,20241209,5.26,53900,-65.84,20240126,17490,5.26,20241209,53900,-65.84,20240126,17490,5.26,20241209,2.65,N,286940,5000,756 억,,254941,N,N,57,N,00,N
20241210,131042,55,40.00,KOSPI,,,N,N,N,Y,40,N,18290,560,2,3.16,635246030,34806,33.47,17740,18450,17740,23000,12420,17730,18251.05,1.69,0,13559,18890,18310,17900,17320,16910,18105,17115,756,5270,5000,12760,10,1,15129367,2767,6.70,0.65,12,0.23,2728.00,27924.00,53900,20240126,-66.07,17490,20241209,4.57,53900,-66.07,20240126,17490,4.57,20241209,53900,-66.07,20240126,17490,4.57,20241209,2.65,N,286940,5000,756 억,,254941,N,N,57,N,00,N
20241210,121041,55,40.00,KOSPI,,,N,N,N,Y,40,N,18330,600,2,3.38,544225700,29839,28.69,17740,18440,17740,23000,12420,17730,18238.74,1.69,0,11491,18890,18310,17900,17320,16910,18105,17115,756,5270,5000,12760,10,1,15129367,2773,6.72,0.66,12,0.20,2728.00,27924.00,53900,20240126,-65.99,17490,20241209,4.80,53900,-65.99,20240126,17490,4.80,20241209,53900,-65.99,20240126,17490,4.80,20241209,2.65,N,286940,5000,756 억,,254941,N,N,57,N,00,N
20241210,111041,55,40.00,KOSPI,,,N,N,N,Y,40,N,18290,560,2,3.16,407457390,22386,21.53,17740,18400,17740,23000,12420,17730,18201.44,1.69,0,8451,18890,18310,17900,17320,16910,18105,17115,756,5270,5000,12760,10,1,15129367,2767,6.70,0.65,12,0.15,2728.00,27924.00,53900,20240126,-66.07,17490,20241209,4.57,53900,-66.07,20240126,17490,4.57,20241209,53900,-66.07,20240126,17490,4.57,20241209,2.65,N,286940,5000,756 억,,254941,N,N,57,N,00,N
20241210,101042,55,40.00,KOSPI,,,N,N,N,Y,40,N,18210,480,2,2.71,253568790,13965,13.43,17740,18400,17740,23000,12420,17730,18157.45,1.69,0,6030,18890,18310,17900,17320,16910,18105,17115,756,5270,5000,12760,10,1,15129367,2755,6.68,0.65,12,0.09,2728.00,27924.00,53900,20240126,-66.22,17490,20241209,4.12,53900,-66.22,20240126,17490,4.12,20241209,53900,-66.22,20240126,17490,4.12,20241209,2.65,N,286940,5000,756 억,,254941,N,N,57,N,00,N
20241210,091048,55,40.00,KOSPI,,,N,N,N,Y,40,N,18190,460,2,2.59,57521490,3207,3.08,17740,18200,17740,23000,12420,17730,17936.23,1.69,0,1946,18890,18310,17900,17320,16910,18105,17115,756,5270,5000,12760,10,1,15129367,2752,6.67,0.65,12,0.02,2728.00,27924.00,53900,20240126,-66.25,17490,20241209,4.00,53900,-66.25,20240126,17490,4.00,20241209,53900,-66.25,20240126,17490,4.00,20241209,2.65,N,286940,5000,756 억,,254941,N,N,57,N,00,N
20241209,161038,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,17730,-980,5,-5.24,1838443980,103934,149.15,18260,18480,17490,24300,13100,18710,17688.55,1.58,0,16077,20056,19382,18816,18142,17576,19100,17860,756,5590,5000,13470,10,1,15129367,2682,6.50,0.63,12,0.69,2728.00,27924.00,53900,20240126,-67.11,17490,20241209,1.37,53900,-67.11,20240126,17490,1.37,20241209,53900,-67.11,20240126,17490,1.37,20241209,2.64,N,286940,5000,756 억,,239403,N,N,57,N,00,N
20241209,151040,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,17800,-910,5,-4.86,1792544310,101346,145.44,18260,18480,17490,24300,13100,18710,17687.36,1.58,0,15755,20056,19382,18816,18142,17576,19100,17860,756,5590,5000,13470,10,1,15129367,2693,6.52,0.64,12,0.67,2728.00,27924.00,53900,20240126,-66.98,17490,20241209,1.77,53900,-66.98,20240126,17490,1.77,20241209,53900,-66.98,20240126,17490,1.77,20241209,2.64,N,286940,5000,756 억,,239403,N,N,14,N,00,N
20241209,141040,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,17730,-980,5,-5.24,1620964970,91664,131.55,18260,18480,17490,24300,13100,18710,17683.76,1.58,0,12352,20056,19382,18816,18142,17576,19100,17860,756,5590,5000,13470,10,1,15129367,2682,6.50,0.63,12,0.61,2728.00,27924.00,53900,20240126,-67.11,17490,20241209,1.37,53900,-67.11,20240126,17490,1.37,20241209,53900,-67.11,20240126,17490,1.37,20241209,2.64,N,286940,5000,756 억,,239403,N,N,14,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 161039 55 40.00 KOSPI N N N Y 40 N 18500 770 2 4.34 921774960 50346 48.42 17740 18500 17740 23000 12420 17730 18308.58 1.69 0 22901 18890 18310 17900 17320 16910 18105 17115 756 5270 5000 12760 10 1 15129367 2799 6.78 0.66 12 0.33 2728.00 27924.00 53900 20240126 -65.68 17490 20241209 5.77 53900 -65.68 20240126 17490 5.77 20241209 53900 -65.68 20240126 17490 5.77 20241209 2.65 N 286940 5000 756 억 254941 N N 63 N 00 N
3 20241210 151042 55 40.00 KOSPI N N N Y 40 N 18470 740 2 4.17 871342570 47619 45.79 17740 18500 17740 23000 12420 17730 18298.21 1.69 0 21315 18890 18310 17900 17320 16910 18105 17115 756 5270 5000 12760 10 1 15129367 2794 6.77 0.66 12 0.31 2728.00 27924.00 53900 20240126 -65.73 17490 20241209 5.60 53900 -65.73 20240126 17490 5.60 20241209 53900 -65.73 20240126 17490 5.60 20241209 2.65 N 286940 5000 756 억 254941 N N 57 N 00 N
4 20241210 141042 55 40.00 KOSPI N N N Y 40 N 18410 680 2 3.84 705047630 38607 37.13 17740 18480 17740 23000 12420 17730 18262.17 1.69 0 15053 18890 18310 17900 17320 16910 18105 17115 756 5270 5000 12760 10 1 15129367 2785 6.75 0.66 12 0.26 2728.00 27924.00 53900 20240126 -65.84 17490 20241209 5.26 53900 -65.84 20240126 17490 5.26 20241209 53900 -65.84 20240126 17490 5.26 20241209 2.65 N 286940 5000 756 억 254941 N N 57 N 00 N
5 20241210 131042 55 40.00 KOSPI N N N Y 40 N 18290 560 2 3.16 635246030 34806 33.47 17740 18450 17740 23000 12420 17730 18251.05 1.69 0 13559 18890 18310 17900 17320 16910 18105 17115 756 5270 5000 12760 10 1 15129367 2767 6.70 0.65 12 0.23 2728.00 27924.00 53900 20240126 -66.07 17490 20241209 4.57 53900 -66.07 20240126 17490 4.57 20241209 53900 -66.07 20240126 17490 4.57 20241209 2.65 N 286940 5000 756 억 254941 N N 57 N 00 N
6 20241210 121041 55 40.00 KOSPI N N N Y 40 N 18330 600 2 3.38 544225700 29839 28.69 17740 18440 17740 23000 12420 17730 18238.74 1.69 0 11491 18890 18310 17900 17320 16910 18105 17115 756 5270 5000 12760 10 1 15129367 2773 6.72 0.66 12 0.20 2728.00 27924.00 53900 20240126 -65.99 17490 20241209 4.80 53900 -65.99 20240126 17490 4.80 20241209 53900 -65.99 20240126 17490 4.80 20241209 2.65 N 286940 5000 756 억 254941 N N 57 N 00 N
7 20241210 111041 55 40.00 KOSPI N N N Y 40 N 18290 560 2 3.16 407457390 22386 21.53 17740 18400 17740 23000 12420 17730 18201.44 1.69 0 8451 18890 18310 17900 17320 16910 18105 17115 756 5270 5000 12760 10 1 15129367 2767 6.70 0.65 12 0.15 2728.00 27924.00 53900 20240126 -66.07 17490 20241209 4.57 53900 -66.07 20240126 17490 4.57 20241209 53900 -66.07 20240126 17490 4.57 20241209 2.65 N 286940 5000 756 억 254941 N N 57 N 00 N
8 20241210 101042 55 40.00 KOSPI N N N Y 40 N 18210 480 2 2.71 253568790 13965 13.43 17740 18400 17740 23000 12420 17730 18157.45 1.69 0 6030 18890 18310 17900 17320 16910 18105 17115 756 5270 5000 12760 10 1 15129367 2755 6.68 0.65 12 0.09 2728.00 27924.00 53900 20240126 -66.22 17490 20241209 4.12 53900 -66.22 20240126 17490 4.12 20241209 53900 -66.22 20240126 17490 4.12 20241209 2.65 N 286940 5000 756 억 254941 N N 57 N 00 N
9 20241210 091048 55 40.00 KOSPI N N N Y 40 N 18190 460 2 2.59 57521490 3207 3.08 17740 18200 17740 23000 12420 17730 17936.23 1.69 0 1946 18890 18310 17900 17320 16910 18105 17115 756 5270 5000 12760 10 1 15129367 2752 6.67 0.65 12 0.02 2728.00 27924.00 53900 20240126 -66.25 17490 20241209 4.00 53900 -66.25 20240126 17490 4.00 20241209 53900 -66.25 20240126 17490 4.00 20241209 2.65 N 286940 5000 756 억 254941 N N 57 N 00 N
10 20241209 161038 55 40.00 KOSPI 신저가 N N N Y 40 N 17730 -980 5 -5.24 1838443980 103934 149.15 18260 18480 17490 24300 13100 18710 17688.55 1.58 0 16077 20056 19382 18816 18142 17576 19100 17860 756 5590 5000 13470 10 1 15129367 2682 6.50 0.63 12 0.69 2728.00 27924.00 53900 20240126 -67.11 17490 20241209 1.37 53900 -67.11 20240126 17490 1.37 20241209 53900 -67.11 20240126 17490 1.37 20241209 2.64 N 286940 5000 756 억 239403 N N 57 N 00 N
11 20241209 151040 55 40.00 KOSPI 신저가 N N N Y 40 N 17800 -910 5 -4.86 1792544310 101346 145.44 18260 18480 17490 24300 13100 18710 17687.36 1.58 0 15755 20056 19382 18816 18142 17576 19100 17860 756 5590 5000 13470 10 1 15129367 2693 6.52 0.64 12 0.67 2728.00 27924.00 53900 20240126 -66.98 17490 20241209 1.77 53900 -66.98 20240126 17490 1.77 20241209 53900 -66.98 20240126 17490 1.77 20241209 2.64 N 286940 5000 756 억 239403 N N 14 N 00 N
12 20241209 141040 55 40.00 KOSPI 신저가 N N N Y 40 N 17730 -980 5 -5.24 1620964970 91664 131.55 18260 18480 17490 24300 13100 18710 17683.76 1.58 0 12352 20056 19382 18816 18142 17576 19100 17860 756 5590 5000 13470 10 1 15129367 2682 6.50 0.63 12 0.61 2728.00 27924.00 53900 20240126 -67.11 17490 20241209 1.37 53900 -67.11 20240126 17490 1.37 20241209 53900 -67.11 20240126 17490 1.37 20241209 2.64 N 286940 5000 756 억 239403 N N 14 N 00 N