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
298690/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
20241210,161053,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2240,75,2,3.46,193715520,87163,24.77,2145,2255,2145,2810,1520,2165,2222.45,1.65,32072,34386,2338,2251,2198,2111,2058,2225,2085,1166,645,1000,1600,5,1,116640000,2613,2.51,1.39,12,0.07,893.00,1608.00,3460,20240115,-35.26,2145,20241210,4.43,3460,-35.26,20240115,2145,4.43,20241210,3460,-35.26,20240115,2145,4.43,20241210,0.06,N,298690,1000,1166 억,,959974,N,N,43,N,00,N
20241210,151056,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2225,60,2,2.77,188760480,84949,24.14,2145,2255,2145,2810,1520,2165,2222.04,1.65,32135,34277,2338,2251,2198,2111,2058,2225,2085,1166,645,1000,1600,5,1,116640000,2595,2.49,1.38,12,0.07,893.00,1608.00,3460,20240115,-35.69,2145,20241210,3.73,3460,-35.69,20240115,2145,3.73,20241210,3460,-35.69,20240115,2145,3.73,20241210,0.06,N,298690,1000,1166 억,,960037,N,N,402,N,00,N
20241210,141055,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2230,65,2,3.00,165611650,74582,21.19,2145,2255,2145,2810,1520,2165,2220.53,1.64,27538,29446,2338,2251,2198,2111,2058,2225,2085,1166,645,1000,1600,5,1,116640000,2601,2.50,1.39,12,0.06,893.00,1608.00,3460,20240115,-35.55,2145,20241210,3.96,3460,-35.55,20240115,2145,3.96,20241210,3460,-35.55,20240115,2145,3.96,20241210,0.06,N,298690,1000,1166 억,,955440,N,N,402,N,00,N
20241210,131056,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2235,70,2,3.23,142411045,64168,18.23,2145,2255,2145,2810,1520,2165,2219.35,1.63,23558,25703,2338,2251,2198,2111,2058,2225,2085,1166,645,1000,1600,5,1,116640000,2607,2.50,1.39,12,0.06,893.00,1608.00,3460,20240115,-35.40,2145,20241210,4.20,3460,-35.40,20240115,2145,4.20,20241210,3460,-35.40,20240115,2145,4.20,20241210,0.06,N,298690,1000,1166 억,,951460,N,N,402,N,00,N
20241210,121055,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2230,65,2,3.00,122498985,55255,15.70,2145,2255,2145,2810,1520,2165,2216.98,1.63,20228,21780,2338,2251,2198,2111,2058,2225,2085,1166,645,1000,1600,5,1,116640000,2601,2.50,1.39,12,0.05,893.00,1608.00,3460,20240115,-35.55,2145,20241210,3.96,3460,-35.55,20240115,2145,3.96,20241210,3460,-35.55,20240115,2145,3.96,20241210,0.06,N,298690,1000,1166 억,,948130,N,N,402,N,00,N
20241210,111055,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2230,65,2,3.00,110593995,49915,14.18,2145,2255,2145,2810,1520,2165,2215.65,1.63,20413,20973,2338,2251,2198,2111,2058,2225,2085,1166,645,1000,1600,5,1,116640000,2601,2.50,1.39,12,0.04,893.00,1608.00,3460,20240115,-35.55,2145,20241210,3.96,3460,-35.55,20240115,2145,3.96,20241210,3460,-35.55,20240115,2145,3.96,20241210,0.06,N,298690,1000,1166 억,,948315,N,N,402,N,00,N
20241210,101055,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2240,75,2,3.46,83665855,37840,10.75,2145,2255,2145,2810,1520,2165,2211.04,1.62,15739,16138,2338,2251,2198,2111,2058,2225,2085,1166,645,1000,1600,5,1,116640000,2613,2.51,1.39,12,0.03,893.00,1608.00,3460,20240115,-35.26,2145,20241210,4.43,3460,-35.26,20240115,2145,4.43,20241210,3460,-35.26,20240115,2145,4.43,20241210,0.06,N,298690,1000,1166 억,,943641,N,N,402,N,00,N
20241210,091103,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2205,40,2,1.85,25897070,11862,3.37,2145,2255,2145,2810,1520,2165,2183.20,1.60,3374,3264,2338,2251,2198,2111,2058,2225,2085,1166,645,1000,1600,5,1,116640000,2572,2.47,1.37,12,0.01,893.00,1608.00,3460,20240115,-36.27,2145,20241210,2.80,3460,-36.27,20240115,2145,2.80,20241210,3460,-36.27,20240115,2145,2.80,20241210,0.06,N,298690,1000,1166 억,,931276,N,N,402,N,00,N
20241209,161052,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2165,-120,5,-5.25,765355695,351686,222.17,2220,2285,2145,2970,1600,2285,2176.25,1.59,-67358,-60353,2355,2320,2275,2240,2195,2337,2257,1166,685,1000,1690,5,1,116640000,2525,2.42,1.35,12,0.30,893.00,1608.00,3460,20240115,-37.43,2145,20241209,0.93,3460,-37.43,20240115,2145,0.93,20241209,3460,-37.43,20240115,2145,0.93,20241209,0.07,N,298690,1000,1166 억,,927902,N,N,402,N,00,N
20241209,151054,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2165,-120,5,-5.25,743175200,341464,215.72,2220,2285,2145,2970,1600,2285,2176.44,1.60,-59858,-52839,2355,2320,2275,2240,2195,2337,2257,1166,685,1000,1690,5,1,116640000,2525,2.42,1.35,12,0.29,893.00,1608.00,3460,20240115,-37.43,2145,20241209,0.93,3460,-37.43,20240115,2145,0.93,20241209,3460,-37.43,20240115,2145,0.93,20241209,0.07,N,298690,1000,1166 억,,935402,N,N,179,N,00,N
20241209,141054,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2165,-120,5,-5.25,688392045,316198,199.75,2220,2285,2145,2970,1600,2285,2177.09,1.61,-55782,-48763,2355,2320,2275,2240,2195,2337,2257,1166,685,1000,1690,5,1,116640000,2525,2.42,1.35,12,0.27,893.00,1608.00,3460,20240115,-37.43,2145,20241209,0.93,3460,-37.43,20240115,2145,0.93,20241209,3460,-37.43,20240115,2145,0.93,20241209,0.07,N,298690,1000,1166 억,,939478,N,N,179,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 161053 57 100.00 KOSPI 신저가 N N N N N 2240 75 2 3.46 193715520 87163 24.77 2145 2255 2145 2810 1520 2165 2222.45 1.65 32072 34386 2338 2251 2198 2111 2058 2225 2085 1166 645 1000 1600 5 1 116640000 2613 2.51 1.39 12 0.07 893.00 1608.00 3460 20240115 -35.26 2145 20241210 4.43 3460 -35.26 20240115 2145 4.43 20241210 3460 -35.26 20240115 2145 4.43 20241210 0.06 N 298690 1000 1166 억 959974 N N 43 N 00 N
3 20241210 151056 57 100.00 KOSPI 신저가 N N N N N 2225 60 2 2.77 188760480 84949 24.14 2145 2255 2145 2810 1520 2165 2222.04 1.65 32135 34277 2338 2251 2198 2111 2058 2225 2085 1166 645 1000 1600 5 1 116640000 2595 2.49 1.38 12 0.07 893.00 1608.00 3460 20240115 -35.69 2145 20241210 3.73 3460 -35.69 20240115 2145 3.73 20241210 3460 -35.69 20240115 2145 3.73 20241210 0.06 N 298690 1000 1166 억 960037 N N 402 N 00 N
4 20241210 141055 57 100.00 KOSPI 신저가 N N N N N 2230 65 2 3.00 165611650 74582 21.19 2145 2255 2145 2810 1520 2165 2220.53 1.64 27538 29446 2338 2251 2198 2111 2058 2225 2085 1166 645 1000 1600 5 1 116640000 2601 2.50 1.39 12 0.06 893.00 1608.00 3460 20240115 -35.55 2145 20241210 3.96 3460 -35.55 20240115 2145 3.96 20241210 3460 -35.55 20240115 2145 3.96 20241210 0.06 N 298690 1000 1166 억 955440 N N 402 N 00 N
5 20241210 131056 57 100.00 KOSPI 신저가 N N N N N 2235 70 2 3.23 142411045 64168 18.23 2145 2255 2145 2810 1520 2165 2219.35 1.63 23558 25703 2338 2251 2198 2111 2058 2225 2085 1166 645 1000 1600 5 1 116640000 2607 2.50 1.39 12 0.06 893.00 1608.00 3460 20240115 -35.40 2145 20241210 4.20 3460 -35.40 20240115 2145 4.20 20241210 3460 -35.40 20240115 2145 4.20 20241210 0.06 N 298690 1000 1166 억 951460 N N 402 N 00 N
6 20241210 121055 57 100.00 KOSPI 신저가 N N N N N 2230 65 2 3.00 122498985 55255 15.70 2145 2255 2145 2810 1520 2165 2216.98 1.63 20228 21780 2338 2251 2198 2111 2058 2225 2085 1166 645 1000 1600 5 1 116640000 2601 2.50 1.39 12 0.05 893.00 1608.00 3460 20240115 -35.55 2145 20241210 3.96 3460 -35.55 20240115 2145 3.96 20241210 3460 -35.55 20240115 2145 3.96 20241210 0.06 N 298690 1000 1166 억 948130 N N 402 N 00 N
7 20241210 111055 57 100.00 KOSPI 신저가 N N N N N 2230 65 2 3.00 110593995 49915 14.18 2145 2255 2145 2810 1520 2165 2215.65 1.63 20413 20973 2338 2251 2198 2111 2058 2225 2085 1166 645 1000 1600 5 1 116640000 2601 2.50 1.39 12 0.04 893.00 1608.00 3460 20240115 -35.55 2145 20241210 3.96 3460 -35.55 20240115 2145 3.96 20241210 3460 -35.55 20240115 2145 3.96 20241210 0.06 N 298690 1000 1166 억 948315 N N 402 N 00 N
8 20241210 101055 57 100.00 KOSPI 신저가 N N N N N 2240 75 2 3.46 83665855 37840 10.75 2145 2255 2145 2810 1520 2165 2211.04 1.62 15739 16138 2338 2251 2198 2111 2058 2225 2085 1166 645 1000 1600 5 1 116640000 2613 2.51 1.39 12 0.03 893.00 1608.00 3460 20240115 -35.26 2145 20241210 4.43 3460 -35.26 20240115 2145 4.43 20241210 3460 -35.26 20240115 2145 4.43 20241210 0.06 N 298690 1000 1166 억 943641 N N 402 N 00 N
9 20241210 091103 57 100.00 KOSPI 신저가 N N N N N 2205 40 2 1.85 25897070 11862 3.37 2145 2255 2145 2810 1520 2165 2183.20 1.60 3374 3264 2338 2251 2198 2111 2058 2225 2085 1166 645 1000 1600 5 1 116640000 2572 2.47 1.37 12 0.01 893.00 1608.00 3460 20240115 -36.27 2145 20241210 2.80 3460 -36.27 20240115 2145 2.80 20241210 3460 -36.27 20240115 2145 2.80 20241210 0.06 N 298690 1000 1166 억 931276 N N 402 N 00 N
10 20241209 161052 57 100.00 KOSPI 신저가 N N N N N 2165 -120 5 -5.25 765355695 351686 222.17 2220 2285 2145 2970 1600 2285 2176.25 1.59 -67358 -60353 2355 2320 2275 2240 2195 2337 2257 1166 685 1000 1690 5 1 116640000 2525 2.42 1.35 12 0.30 893.00 1608.00 3460 20240115 -37.43 2145 20241209 0.93 3460 -37.43 20240115 2145 0.93 20241209 3460 -37.43 20240115 2145 0.93 20241209 0.07 N 298690 1000 1166 억 927902 N N 402 N 00 N
11 20241209 151054 57 100.00 KOSPI 신저가 N N N N N 2165 -120 5 -5.25 743175200 341464 215.72 2220 2285 2145 2970 1600 2285 2176.44 1.60 -59858 -52839 2355 2320 2275 2240 2195 2337 2257 1166 685 1000 1690 5 1 116640000 2525 2.42 1.35 12 0.29 893.00 1608.00 3460 20240115 -37.43 2145 20241209 0.93 3460 -37.43 20240115 2145 0.93 20241209 3460 -37.43 20240115 2145 0.93 20241209 0.07 N 298690 1000 1166 억 935402 N N 179 N 00 N
12 20241209 141054 57 100.00 KOSPI 신저가 N N N N N 2165 -120 5 -5.25 688392045 316198 199.75 2220 2285 2145 2970 1600 2285 2177.09 1.61 -55782 -48763 2355 2320 2275 2240 2195 2337 2257 1166 685 1000 1690 5 1 116640000 2525 2.42 1.35 12 0.27 893.00 1608.00 3460 20240115 -37.43 2145 20241209 0.93 3460 -37.43 20240115 2145 0.93 20241209 3460 -37.43 20240115 2145 0.93 20241209 0.07 N 298690 1000 1166 억 939478 N N 179 N 00 N