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
294870/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
20241210,161049,55,30.00,KOSPI,,,N,N,N,Y,40,N,18260,1010,2,5.86,4968835130,276363,45.79,17350,18270,17350,22400,12080,17250,17979.32,13.16,0,46504,18896,18072,17636,16812,16376,17855,16595,3295,5150,5000,12760,10,1,65907330,12035,6.95,0.40,12,0.42,2626.00,45955.00,28200,20240826,-35.25,13800,20231228,32.32,28200,-35.25,20240826,13920,31.18,20240118,28200,-35.25,20240826,13800,32.32,20231228,0.83,N,294870,5000,3295 억,,8672114,N,N,115,N,00,N
20241210,151051,55,30.00,KOSPI,,,N,N,N,Y,40,N,18130,880,2,5.10,4591058600,255601,42.35,17350,18270,17350,22400,12080,17250,17961.86,13.16,0,35659,18896,18072,17636,16812,16376,17855,16595,3295,5150,5000,12760,10,1,65907330,11949,6.90,0.39,12,0.39,2626.00,45955.00,28200,20240826,-35.71,13800,20231228,31.38,28200,-35.71,20240826,13920,30.24,20240118,28200,-35.71,20240826,13800,31.38,20231228,0.83,N,294870,5000,3295 억,,8672114,N,N,0,N,00,N
20241210,141051,55,30.00,KOSPI,,,N,N,N,Y,40,N,18220,970,2,5.62,3789666550,211451,35.03,17350,18270,17350,22400,12080,17250,17922.25,13.16,0,24228,18896,18072,17636,16812,16376,17855,16595,3295,5150,5000,12760,10,1,65907330,12008,6.94,0.40,12,0.32,2626.00,45955.00,28200,20240826,-35.39,13800,20231228,32.03,28200,-35.39,20240826,13920,30.89,20240118,28200,-35.39,20240826,13800,32.03,20231228,0.83,N,294870,5000,3295 억,,8672114,N,N,0,N,00,N
20241210,131052,55,30.00,KOSPI,,,N,N,N,Y,40,N,18090,840,2,4.87,3405872210,190325,31.53,17350,18270,17350,22400,12080,17250,17895.08,13.16,0,17583,18896,18072,17636,16812,16376,17855,16595,3295,5150,5000,12760,10,1,65907330,11923,6.89,0.39,12,0.29,2626.00,45955.00,28200,20240826,-35.85,13800,20231228,31.09,28200,-35.85,20240826,13920,29.96,20240118,28200,-35.85,20240826,13800,31.09,20231228,0.83,N,294870,5000,3295 억,,8672114,N,N,0,N,00,N
20241210,121051,55,30.00,KOSPI,,,N,N,N,Y,40,N,18010,760,2,4.41,3159232770,176647,29.27,17350,18270,17350,22400,12080,17250,17884.49,13.16,0,14571,18896,18072,17636,16812,16376,17855,16595,3295,5150,5000,12760,10,1,65907330,11870,6.86,0.39,12,0.27,2626.00,45955.00,28200,20240826,-36.13,13800,20231228,30.51,28200,-36.13,20240826,13920,29.38,20240118,28200,-36.13,20240826,13800,30.51,20231228,0.83,N,294870,5000,3295 억,,8672114,N,N,0,N,00,N
20241210,111051,55,30.00,KOSPI,,,N,N,N,Y,40,N,18030,780,2,4.52,2811491280,157346,26.07,17350,18270,17350,22400,12080,17250,17868.27,13.16,0,17196,18896,18072,17636,16812,16376,17855,16595,3295,5150,5000,12760,10,1,65907330,11883,6.87,0.39,12,0.24,2626.00,45955.00,28200,20240826,-36.06,13800,20231228,30.65,28200,-36.06,20240826,13920,29.53,20240118,28200,-36.06,20240826,13800,30.65,20231228,0.83,N,294870,5000,3295 억,,8672114,N,N,0,N,00,N
20241210,101051,55,30.00,KOSPI,,,N,N,N,Y,40,N,17920,670,2,3.88,1622573490,91409,15.14,17350,17990,17350,22400,12080,17250,17750.78,13.16,0,7286,18896,18072,17636,16812,16376,17855,16595,3295,5150,5000,12760,10,1,65907330,11811,6.82,0.39,12,0.14,2626.00,45955.00,28200,20240826,-36.45,13800,20231228,29.86,28200,-36.45,20240826,13920,28.74,20240118,28200,-36.45,20240826,13800,29.86,20231228,0.83,N,294870,5000,3295 억,,8672114,N,N,0,N,00,N
20241210,091059,55,30.00,KOSPI,,,N,N,N,Y,40,N,17700,450,2,2.61,406032120,22997,3.81,17350,17850,17350,22400,12080,17250,17656.14,13.16,0,4221,18896,18072,17636,16812,16376,17855,16595,3295,5150,5000,12760,10,1,65907330,11666,6.74,0.39,12,0.03,2626.00,45955.00,28200,20240826,-37.23,13800,20231228,28.26,28200,-37.23,20240826,13920,27.16,20240118,28200,-37.23,20240826,13800,28.26,20231228,0.83,N,294870,5000,3295 억,,8672114,N,N,0,N,00,N
20241209,161048,55,30.00,KOSPI,,,N,N,N,Y,40,N,17250,-1510,5,-8.05,10607767390,603000,177.08,18400,18460,17200,24350,13140,18760,17591.65,13.06,0,99521,19560,19160,18750,18350,17940,18955,18145,3295,5590,5000,13880,10,1,65907330,11369,6.57,0.38,12,0.91,2626.00,45955.00,28200,20240826,-38.83,13800,20231228,25.00,28200,-38.83,20240826,13920,23.92,20240118,28200,-38.83,20240826,13800,25.00,20231228,0.80,N,294870,5000,3295 억,,8604262,N,N,2,N,00,N
20241209,151049,55,30.00,KOSPI,,,N,N,N,Y,40,N,17270,-1490,5,-7.94,9968424470,565923,166.19,18400,18460,17270,24350,13140,18760,17614.43,13.06,0,82239,19560,19160,18750,18350,17940,18955,18145,3295,5590,5000,13880,10,1,65907330,11382,6.58,0.38,12,0.86,2626.00,45955.00,28200,20240826,-38.76,13800,20231228,25.14,28200,-38.76,20240826,13920,24.07,20240118,28200,-38.76,20240826,13800,25.14,20231228,0.80,N,294870,5000,3295 억,,8604262,N,N,2,N,00,N
20241209,141050,55,30.00,KOSPI,,,N,N,N,Y,40,N,17580,-1180,5,-6.29,8659456090,490987,144.19,18400,18460,17270,24350,13140,18760,17636.81,13.06,0,84947,19560,19160,18750,18350,17940,18955,18145,3295,5590,5000,13880,10,1,65907330,11587,6.69,0.38,12,0.74,2626.00,45955.00,28200,20240826,-37.66,13800,20231228,27.39,28200,-37.66,20240826,13920,26.29,20240118,28200,-37.66,20240826,13800,27.39,20231228,0.80,N,294870,5000,3295 억,,8604262,N,N,2,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 161049 55 30.00 KOSPI N N N Y 40 N 18260 1010 2 5.86 4968835130 276363 45.79 17350 18270 17350 22400 12080 17250 17979.32 13.16 0 46504 18896 18072 17636 16812 16376 17855 16595 3295 5150 5000 12760 10 1 65907330 12035 6.95 0.40 12 0.42 2626.00 45955.00 28200 20240826 -35.25 13800 20231228 32.32 28200 -35.25 20240826 13920 31.18 20240118 28200 -35.25 20240826 13800 32.32 20231228 0.83 N 294870 5000 3295 억 8672114 N N 115 N 00 N
3 20241210 151051 55 30.00 KOSPI N N N Y 40 N 18130 880 2 5.10 4591058600 255601 42.35 17350 18270 17350 22400 12080 17250 17961.86 13.16 0 35659 18896 18072 17636 16812 16376 17855 16595 3295 5150 5000 12760 10 1 65907330 11949 6.90 0.39 12 0.39 2626.00 45955.00 28200 20240826 -35.71 13800 20231228 31.38 28200 -35.71 20240826 13920 30.24 20240118 28200 -35.71 20240826 13800 31.38 20231228 0.83 N 294870 5000 3295 억 8672114 N N 0 N 00 N
4 20241210 141051 55 30.00 KOSPI N N N Y 40 N 18220 970 2 5.62 3789666550 211451 35.03 17350 18270 17350 22400 12080 17250 17922.25 13.16 0 24228 18896 18072 17636 16812 16376 17855 16595 3295 5150 5000 12760 10 1 65907330 12008 6.94 0.40 12 0.32 2626.00 45955.00 28200 20240826 -35.39 13800 20231228 32.03 28200 -35.39 20240826 13920 30.89 20240118 28200 -35.39 20240826 13800 32.03 20231228 0.83 N 294870 5000 3295 억 8672114 N N 0 N 00 N
5 20241210 131052 55 30.00 KOSPI N N N Y 40 N 18090 840 2 4.87 3405872210 190325 31.53 17350 18270 17350 22400 12080 17250 17895.08 13.16 0 17583 18896 18072 17636 16812 16376 17855 16595 3295 5150 5000 12760 10 1 65907330 11923 6.89 0.39 12 0.29 2626.00 45955.00 28200 20240826 -35.85 13800 20231228 31.09 28200 -35.85 20240826 13920 29.96 20240118 28200 -35.85 20240826 13800 31.09 20231228 0.83 N 294870 5000 3295 억 8672114 N N 0 N 00 N
6 20241210 121051 55 30.00 KOSPI N N N Y 40 N 18010 760 2 4.41 3159232770 176647 29.27 17350 18270 17350 22400 12080 17250 17884.49 13.16 0 14571 18896 18072 17636 16812 16376 17855 16595 3295 5150 5000 12760 10 1 65907330 11870 6.86 0.39 12 0.27 2626.00 45955.00 28200 20240826 -36.13 13800 20231228 30.51 28200 -36.13 20240826 13920 29.38 20240118 28200 -36.13 20240826 13800 30.51 20231228 0.83 N 294870 5000 3295 억 8672114 N N 0 N 00 N
7 20241210 111051 55 30.00 KOSPI N N N Y 40 N 18030 780 2 4.52 2811491280 157346 26.07 17350 18270 17350 22400 12080 17250 17868.27 13.16 0 17196 18896 18072 17636 16812 16376 17855 16595 3295 5150 5000 12760 10 1 65907330 11883 6.87 0.39 12 0.24 2626.00 45955.00 28200 20240826 -36.06 13800 20231228 30.65 28200 -36.06 20240826 13920 29.53 20240118 28200 -36.06 20240826 13800 30.65 20231228 0.83 N 294870 5000 3295 억 8672114 N N 0 N 00 N
8 20241210 101051 55 30.00 KOSPI N N N Y 40 N 17920 670 2 3.88 1622573490 91409 15.14 17350 17990 17350 22400 12080 17250 17750.78 13.16 0 7286 18896 18072 17636 16812 16376 17855 16595 3295 5150 5000 12760 10 1 65907330 11811 6.82 0.39 12 0.14 2626.00 45955.00 28200 20240826 -36.45 13800 20231228 29.86 28200 -36.45 20240826 13920 28.74 20240118 28200 -36.45 20240826 13800 29.86 20231228 0.83 N 294870 5000 3295 억 8672114 N N 0 N 00 N
9 20241210 091059 55 30.00 KOSPI N N N Y 40 N 17700 450 2 2.61 406032120 22997 3.81 17350 17850 17350 22400 12080 17250 17656.14 13.16 0 4221 18896 18072 17636 16812 16376 17855 16595 3295 5150 5000 12760 10 1 65907330 11666 6.74 0.39 12 0.03 2626.00 45955.00 28200 20240826 -37.23 13800 20231228 28.26 28200 -37.23 20240826 13920 27.16 20240118 28200 -37.23 20240826 13800 28.26 20231228 0.83 N 294870 5000 3295 억 8672114 N N 0 N 00 N
10 20241209 161048 55 30.00 KOSPI N N N Y 40 N 17250 -1510 5 -8.05 10607767390 603000 177.08 18400 18460 17200 24350 13140 18760 17591.65 13.06 0 99521 19560 19160 18750 18350 17940 18955 18145 3295 5590 5000 13880 10 1 65907330 11369 6.57 0.38 12 0.91 2626.00 45955.00 28200 20240826 -38.83 13800 20231228 25.00 28200 -38.83 20240826 13920 23.92 20240118 28200 -38.83 20240826 13800 25.00 20231228 0.80 N 294870 5000 3295 억 8604262 N N 2 N 00 N
11 20241209 151049 55 30.00 KOSPI N N N Y 40 N 17270 -1490 5 -7.94 9968424470 565923 166.19 18400 18460 17270 24350 13140 18760 17614.43 13.06 0 82239 19560 19160 18750 18350 17940 18955 18145 3295 5590 5000 13880 10 1 65907330 11382 6.58 0.38 12 0.86 2626.00 45955.00 28200 20240826 -38.76 13800 20231228 25.14 28200 -38.76 20240826 13920 24.07 20240118 28200 -38.76 20240826 13800 25.14 20231228 0.80 N 294870 5000 3295 억 8604262 N N 2 N 00 N
12 20241209 141050 55 30.00 KOSPI N N N Y 40 N 17580 -1180 5 -6.29 8659456090 490987 144.19 18400 18460 17270 24350 13140 18760 17636.81 13.06 0 84947 19560 19160 18750 18350 17940 18955 18145 3295 5590 5000 13880 10 1 65907330 11587 6.69 0.38 12 0.74 2626.00 45955.00 28200 20240826 -37.66 13800 20231228 27.39 28200 -37.66 20240826 13920 26.29 20240118 28200 -37.66 20240826 13800 27.39 20231228 0.80 N 294870 5000 3295 억 8604262 N N 2 N 00 N