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
307950/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
20241210,161101,55,30.00,KOSPI,,,N,N,N,Y,40,N,130600,6100,2,4.90,5831510700,45103,67.13,124900,131000,124900,161800,87200,124500,129288.04,1.66,0,17263,130433,127466,125633,122666,120833,128950,124150,137,37300,500,89640,100,1,27423982,35816,26.00,2.27,12,0.16,5024.00,57615.00,216000,20231227,-39.54,123000,20241115,6.18,214000,-38.97,20240102,123000,6.18,20241115,216000,-39.54,20231227,123000,6.18,20241115,0.83,N,307950,500,137 억,,456482,N,N,38,N,00,N
20241210,151104,55,30.00,KOSPI,,,N,N,N,Y,40,N,130700,6200,2,4.98,5517723600,42703,63.56,124900,131000,124900,161800,87200,124500,129211.62,1.66,0,16976,130433,127466,125633,122666,120833,128950,124150,137,37300,500,89640,100,1,27423982,35843,26.02,2.27,12,0.16,5024.00,57615.00,216000,20231227,-39.49,123000,20241115,6.26,214000,-38.93,20240102,123000,6.26,20241115,216000,-39.49,20231227,123000,6.26,20241115,0.83,N,307950,500,137 억,,456482,N,N,140,N,00,N
20241210,141104,55,30.00,KOSPI,,,N,N,N,Y,40,N,130300,5800,2,4.66,4766100400,36949,55.00,124900,130700,124900,161800,87200,124500,128991.32,1.66,0,15564,130433,127466,125633,122666,120833,128950,124150,137,37300,500,89640,100,1,27423982,35733,25.94,2.26,12,0.13,5024.00,57615.00,216000,20231227,-39.68,123000,20241115,5.93,214000,-39.11,20240102,123000,5.93,20241115,216000,-39.68,20231227,123000,5.93,20241115,0.83,N,307950,500,137 억,,456482,N,N,140,N,00,N
20241210,131105,55,30.00,KOSPI,,,N,N,N,Y,40,N,130200,5700,2,4.58,4236757200,32884,48.95,124900,130700,124900,161800,87200,124500,128839.47,1.66,0,13285,130433,127466,125633,122666,120833,128950,124150,137,37300,500,89640,100,1,27423982,35706,25.92,2.26,12,0.12,5024.00,57615.00,216000,20231227,-39.72,123000,20241115,5.85,214000,-39.16,20240102,123000,5.85,20241115,216000,-39.72,20231227,123000,5.85,20241115,0.83,N,307950,500,137 억,,456482,N,N,140,N,00,N
20241210,121104,55,30.00,KOSPI,,,N,N,N,Y,40,N,130000,5500,2,4.42,3855227400,29950,44.58,124900,130700,124900,161800,87200,124500,128722.12,1.66,0,11829,130433,127466,125633,122666,120833,128950,124150,137,37300,500,89640,100,1,27423982,35651,25.88,2.26,12,0.11,5024.00,57615.00,216000,20231227,-39.81,123000,20241115,5.69,214000,-39.25,20240102,123000,5.69,20241115,216000,-39.81,20231227,123000,5.69,20241115,0.83,N,307950,500,137 억,,456482,N,N,140,N,00,N
20241210,111103,55,30.00,KOSPI,,,N,N,N,Y,40,N,130300,5800,2,4.66,3289035200,25604,38.11,124900,130300,124900,161800,87200,124500,128457.87,1.66,0,11616,130433,127466,125633,122666,120833,128950,124150,137,37300,500,89640,100,1,27423982,35733,25.94,2.26,12,0.09,5024.00,57615.00,216000,20231227,-39.68,123000,20241115,5.93,214000,-39.11,20240102,123000,5.93,20241115,216000,-39.68,20231227,123000,5.93,20241115,0.83,N,307950,500,137 억,,456482,N,N,140,N,00,N
20241210,101104,55,30.00,KOSPI,,,N,N,N,Y,40,N,128900,4400,2,3.53,2234195300,17455,25.98,124900,129200,124900,161800,87200,124500,127997.44,1.66,0,8391,130433,127466,125633,122666,120833,128950,124150,137,37300,500,89640,100,1,27423982,35350,25.66,2.24,12,0.06,5024.00,57615.00,216000,20231227,-40.32,123000,20241115,4.80,214000,-39.77,20240102,123000,4.80,20241115,216000,-40.32,20231227,123000,4.80,20241115,0.83,N,307950,500,137 억,,456482,N,N,140,N,00,N
20241210,091111,55,30.00,KOSPI,,,N,N,N,Y,40,N,128100,3600,2,2.89,772605700,6080,9.05,124900,128100,124900,161800,87200,124500,127073.31,1.66,0,3029,130433,127466,125633,122666,120833,128950,124150,137,37300,500,89640,100,1,27423982,35130,25.50,2.22,12,0.02,5024.00,57615.00,216000,20231227,-40.69,123000,20241115,4.15,214000,-40.14,20240102,123000,4.15,20241115,216000,-40.69,20231227,123000,4.15,20241115,0.83,N,307950,500,137 억,,456482,N,N,140,N,00,N
20241209,161101,55,30.00,KOSPI,,,N,N,N,Y,40,N,124500,-4700,5,-3.64,8347068700,66369,82.64,124100,128600,123800,167900,90500,129200,125763.42,1.63,0,11017,136600,132900,128700,125000,120800,130800,122900,137,38700,500,93020,100,1,27423982,34143,24.78,2.16,12,0.24,5024.00,57615.00,216000,20231227,-42.36,123000,20241115,1.22,214000,-41.82,20240102,123000,1.22,20241115,216000,-42.36,20231227,123000,1.22,20241115,0.83,N,307950,500,137 억,,447775,N,N,140,N,00,N
20241209,151102,55,30.00,KOSPI,,,N,N,N,Y,40,N,124900,-4300,5,-3.33,7866892700,62516,77.85,124100,128600,123800,167900,90500,129200,125829.55,1.63,0,10776,136600,132900,128700,125000,120800,130800,122900,137,38700,500,93020,100,1,27423982,34253,24.86,2.17,12,0.23,5024.00,57615.00,216000,20231227,-42.18,123000,20241115,1.54,214000,-41.64,20240102,123000,1.54,20241115,216000,-42.18,20231227,123000,1.54,20241115,0.83,N,307950,500,137 억,,447775,N,N,252,N,00,N
20241209,141102,55,30.00,KOSPI,,,N,N,N,Y,40,N,125700,-3500,5,-2.71,6516258500,51717,64.40,124100,128600,123800,167900,90500,129200,125988.57,1.63,0,9994,136600,132900,128700,125000,120800,130800,122900,137,38700,500,93020,100,1,27423982,34472,25.02,2.18,12,0.19,5024.00,57615.00,216000,20231227,-41.81,123000,20241115,2.20,214000,-41.26,20240102,123000,2.20,20241115,216000,-41.81,20231227,123000,2.20,20241115,0.83,N,307950,500,137 억,,447775,N,N,252,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 161101 55 30.00 KOSPI N N N Y 40 N 130600 6100 2 4.90 5831510700 45103 67.13 124900 131000 124900 161800 87200 124500 129288.04 1.66 0 17263 130433 127466 125633 122666 120833 128950 124150 137 37300 500 89640 100 1 27423982 35816 26.00 2.27 12 0.16 5024.00 57615.00 216000 20231227 -39.54 123000 20241115 6.18 214000 -38.97 20240102 123000 6.18 20241115 216000 -39.54 20231227 123000 6.18 20241115 0.83 N 307950 500 137 억 456482 N N 38 N 00 N
3 20241210 151104 55 30.00 KOSPI N N N Y 40 N 130700 6200 2 4.98 5517723600 42703 63.56 124900 131000 124900 161800 87200 124500 129211.62 1.66 0 16976 130433 127466 125633 122666 120833 128950 124150 137 37300 500 89640 100 1 27423982 35843 26.02 2.27 12 0.16 5024.00 57615.00 216000 20231227 -39.49 123000 20241115 6.26 214000 -38.93 20240102 123000 6.26 20241115 216000 -39.49 20231227 123000 6.26 20241115 0.83 N 307950 500 137 억 456482 N N 140 N 00 N
4 20241210 141104 55 30.00 KOSPI N N N Y 40 N 130300 5800 2 4.66 4766100400 36949 55.00 124900 130700 124900 161800 87200 124500 128991.32 1.66 0 15564 130433 127466 125633 122666 120833 128950 124150 137 37300 500 89640 100 1 27423982 35733 25.94 2.26 12 0.13 5024.00 57615.00 216000 20231227 -39.68 123000 20241115 5.93 214000 -39.11 20240102 123000 5.93 20241115 216000 -39.68 20231227 123000 5.93 20241115 0.83 N 307950 500 137 억 456482 N N 140 N 00 N
5 20241210 131105 55 30.00 KOSPI N N N Y 40 N 130200 5700 2 4.58 4236757200 32884 48.95 124900 130700 124900 161800 87200 124500 128839.47 1.66 0 13285 130433 127466 125633 122666 120833 128950 124150 137 37300 500 89640 100 1 27423982 35706 25.92 2.26 12 0.12 5024.00 57615.00 216000 20231227 -39.72 123000 20241115 5.85 214000 -39.16 20240102 123000 5.85 20241115 216000 -39.72 20231227 123000 5.85 20241115 0.83 N 307950 500 137 억 456482 N N 140 N 00 N
6 20241210 121104 55 30.00 KOSPI N N N Y 40 N 130000 5500 2 4.42 3855227400 29950 44.58 124900 130700 124900 161800 87200 124500 128722.12 1.66 0 11829 130433 127466 125633 122666 120833 128950 124150 137 37300 500 89640 100 1 27423982 35651 25.88 2.26 12 0.11 5024.00 57615.00 216000 20231227 -39.81 123000 20241115 5.69 214000 -39.25 20240102 123000 5.69 20241115 216000 -39.81 20231227 123000 5.69 20241115 0.83 N 307950 500 137 억 456482 N N 140 N 00 N
7 20241210 111103 55 30.00 KOSPI N N N Y 40 N 130300 5800 2 4.66 3289035200 25604 38.11 124900 130300 124900 161800 87200 124500 128457.87 1.66 0 11616 130433 127466 125633 122666 120833 128950 124150 137 37300 500 89640 100 1 27423982 35733 25.94 2.26 12 0.09 5024.00 57615.00 216000 20231227 -39.68 123000 20241115 5.93 214000 -39.11 20240102 123000 5.93 20241115 216000 -39.68 20231227 123000 5.93 20241115 0.83 N 307950 500 137 억 456482 N N 140 N 00 N
8 20241210 101104 55 30.00 KOSPI N N N Y 40 N 128900 4400 2 3.53 2234195300 17455 25.98 124900 129200 124900 161800 87200 124500 127997.44 1.66 0 8391 130433 127466 125633 122666 120833 128950 124150 137 37300 500 89640 100 1 27423982 35350 25.66 2.24 12 0.06 5024.00 57615.00 216000 20231227 -40.32 123000 20241115 4.80 214000 -39.77 20240102 123000 4.80 20241115 216000 -40.32 20231227 123000 4.80 20241115 0.83 N 307950 500 137 억 456482 N N 140 N 00 N
9 20241210 091111 55 30.00 KOSPI N N N Y 40 N 128100 3600 2 2.89 772605700 6080 9.05 124900 128100 124900 161800 87200 124500 127073.31 1.66 0 3029 130433 127466 125633 122666 120833 128950 124150 137 37300 500 89640 100 1 27423982 35130 25.50 2.22 12 0.02 5024.00 57615.00 216000 20231227 -40.69 123000 20241115 4.15 214000 -40.14 20240102 123000 4.15 20241115 216000 -40.69 20231227 123000 4.15 20241115 0.83 N 307950 500 137 억 456482 N N 140 N 00 N
10 20241209 161101 55 30.00 KOSPI N N N Y 40 N 124500 -4700 5 -3.64 8347068700 66369 82.64 124100 128600 123800 167900 90500 129200 125763.42 1.63 0 11017 136600 132900 128700 125000 120800 130800 122900 137 38700 500 93020 100 1 27423982 34143 24.78 2.16 12 0.24 5024.00 57615.00 216000 20231227 -42.36 123000 20241115 1.22 214000 -41.82 20240102 123000 1.22 20241115 216000 -42.36 20231227 123000 1.22 20241115 0.83 N 307950 500 137 억 447775 N N 140 N 00 N
11 20241209 151102 55 30.00 KOSPI N N N Y 40 N 124900 -4300 5 -3.33 7866892700 62516 77.85 124100 128600 123800 167900 90500 129200 125829.55 1.63 0 10776 136600 132900 128700 125000 120800 130800 122900 137 38700 500 93020 100 1 27423982 34253 24.86 2.17 12 0.23 5024.00 57615.00 216000 20231227 -42.18 123000 20241115 1.54 214000 -41.64 20240102 123000 1.54 20241115 216000 -42.18 20231227 123000 1.54 20241115 0.83 N 307950 500 137 억 447775 N N 252 N 00 N
12 20241209 141102 55 30.00 KOSPI N N N Y 40 N 125700 -3500 5 -2.71 6516258500 51717 64.40 124100 128600 123800 167900 90500 129200 125988.57 1.63 0 9994 136600 132900 128700 125000 120800 130800 122900 137 38700 500 93020 100 1 27423982 34472 25.02 2.18 12 0.19 5024.00 57615.00 216000 20231227 -41.81 123000 20241115 2.20 214000 -41.26 20240102 123000 2.20 20241115 216000 -41.81 20231227 123000 2.20 20241115 0.83 N 307950 500 137 억 447775 N N 252 N 00 N