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
317400/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
20241210,161108,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3180,195,2,6.53,167677450,53159,52.07,2985,3280,2985,3880,2090,2985,3154.26,0.16,0,17470,3245,3115,3050,2920,2855,3082,2887,388,895,1000,2200,5,1,38782520,1233,3.83,0.30,12,0.14,830.00,10548.00,5650,20240717,-43.72,2985,20241210,6.53,5650,-43.72,20240717,2985,6.53,20241210,5650,-43.72,20240717,2985,6.53,20241210,0.51,N,317400,1000,387 억,,62371,N,N,0,N,00,N
20241210,151111,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3190,205,2,6.87,165564420,52495,51.42,2985,3280,2985,3880,2090,2985,3153.91,0.16,0,17686,3245,3115,3050,2920,2855,3082,2887,388,895,1000,2200,5,1,38782520,1237,3.84,0.30,12,0.14,830.00,10548.00,5650,20240717,-43.54,2985,20241210,6.87,5650,-43.54,20240717,2985,6.87,20241210,5650,-43.54,20240717,2985,6.87,20241210,0.51,N,317400,1000,387 억,,62371,N,N,0,N,00,N
20241210,141111,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3190,205,2,6.87,106293080,33917,33.22,2985,3280,2985,3880,2090,2985,3133.92,0.16,0,6466,3245,3115,3050,2920,2855,3082,2887,388,895,1000,2200,5,1,38782520,1237,3.84,0.30,12,0.09,830.00,10548.00,5650,20240717,-43.54,2985,20241210,6.87,5650,-43.54,20240717,2985,6.87,20241210,5650,-43.54,20240717,2985,6.87,20241210,0.51,N,317400,1000,387 억,,62371,N,N,0,N,00,N
20241210,131113,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3200,215,2,7.20,102269780,32655,31.99,2985,3280,2985,3880,2090,2985,3131.83,0.16,0,5438,3245,3115,3050,2920,2855,3082,2887,388,895,1000,2200,5,1,38782520,1241,3.86,0.30,12,0.08,830.00,10548.00,5650,20240717,-43.36,2985,20241210,7.20,5650,-43.36,20240717,2985,7.20,20241210,5650,-43.36,20240717,2985,7.20,20241210,0.51,N,317400,1000,387 억,,62371,N,N,0,N,00,N
20241210,121111,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3200,215,2,7.20,91799355,29369,28.77,2985,3280,2985,3880,2090,2985,3125.72,0.16,0,5599,3245,3115,3050,2920,2855,3082,2887,388,895,1000,2200,5,1,38782520,1241,3.86,0.30,12,0.08,830.00,10548.00,5650,20240717,-43.36,2985,20241210,7.20,5650,-43.36,20240717,2985,7.20,20241210,5650,-43.36,20240717,2985,7.20,20241210,0.51,N,317400,1000,387 억,,62371,N,N,0,N,00,N
20241210,111110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3195,210,2,7.04,88883360,28458,27.88,2985,3280,2985,3880,2090,2985,3123.32,0.16,0,5170,3245,3115,3050,2920,2855,3082,2887,388,895,1000,2200,5,1,38782520,1239,3.85,0.30,12,0.07,830.00,10548.00,5650,20240717,-43.45,2985,20241210,7.04,5650,-43.45,20240717,2985,7.04,20241210,5650,-43.45,20240717,2985,7.04,20241210,0.51,N,317400,1000,387 억,,62371,N,N,0,N,00,N
20241210,101111,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3205,220,2,7.37,66220895,21356,20.92,2985,3280,2985,3880,2090,2985,3100.81,0.16,0,7465,3245,3115,3050,2920,2855,3082,2887,388,895,1000,2200,5,1,38782520,1243,3.86,0.30,12,0.06,830.00,10548.00,5650,20240717,-43.27,2985,20241210,7.37,5650,-43.27,20240717,2985,7.37,20241210,5650,-43.27,20240717,2985,7.37,20241210,0.51,N,317400,1000,387 억,,62371,N,N,0,N,00,N
20241210,091118,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3035,50,2,1.68,9974450,3312,3.24,2985,3070,2985,3880,2090,2985,3011.61,0.16,0,438,3245,3115,3050,2920,2855,3082,2887,388,895,1000,2200,5,1,38782520,1177,3.66,0.29,12,0.01,830.00,10548.00,5650,20240717,-46.28,2985,20241210,1.68,5650,-46.28,20240717,2985,1.68,20241210,5650,-46.28,20240717,2985,1.68,20241210,0.51,N,317400,1000,387 억,,62371,N,N,0,N,00,N
20241209,161108,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2985,-195,5,-6.13,308099875,102079,93.17,3180,3180,2985,4130,2230,3180,3018.23,0.19,0,-12144,3416,3297,3196,3077,2976,3247,3027,388,950,1000,2350,5,1,38782520,1158,3.60,0.28,12,0.26,830.00,10548.00,5650,20240717,-47.17,2985,20241209,0.00,5650,-47.17,20240717,2985,0.00,20241209,5650,-47.17,20240717,2985,0.00,20241209,0.52,N,317400,1000,387 억,,74866,N,N,0,N,00,N
20241209,151109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2985,-195,5,-6.13,300275865,99459,90.78,3180,3180,2985,4130,2230,3180,3019.08,0.19,0,-12111,3416,3297,3196,3077,2976,3247,3027,388,950,1000,2350,5,1,38782520,1158,3.60,0.28,12,0.26,830.00,10548.00,5650,20240717,-47.17,2985,20241209,0.00,5650,-47.17,20240717,2985,0.00,20241209,5650,-47.17,20240717,2985,0.00,20241209,0.52,N,317400,1000,387 억,,74866,N,N,0,N,00,N
20241209,141109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3015,-165,5,-5.19,225047445,74339,67.85,3180,3180,2990,4130,2230,3180,3027.29,0.19,0,-11933,3416,3297,3196,3077,2976,3247,3027,388,950,1000,2350,5,1,38782520,1169,3.63,0.29,12,0.19,830.00,10548.00,5650,20240717,-46.64,2990,20241209,0.84,5650,-46.64,20240717,2990,0.84,20241209,5650,-46.64,20240717,2990,0.84,20241209,0.52,N,317400,1000,387 억,,74866,N,N,0,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 161108 57 100.00 KOSPI 신저가 N N N N N 3180 195 2 6.53 167677450 53159 52.07 2985 3280 2985 3880 2090 2985 3154.26 0.16 0 17470 3245 3115 3050 2920 2855 3082 2887 388 895 1000 2200 5 1 38782520 1233 3.83 0.30 12 0.14 830.00 10548.00 5650 20240717 -43.72 2985 20241210 6.53 5650 -43.72 20240717 2985 6.53 20241210 5650 -43.72 20240717 2985 6.53 20241210 0.51 N 317400 1000 387 억 62371 N N 0 N 00 N
3 20241210 151111 57 100.00 KOSPI 신저가 N N N N N 3190 205 2 6.87 165564420 52495 51.42 2985 3280 2985 3880 2090 2985 3153.91 0.16 0 17686 3245 3115 3050 2920 2855 3082 2887 388 895 1000 2200 5 1 38782520 1237 3.84 0.30 12 0.14 830.00 10548.00 5650 20240717 -43.54 2985 20241210 6.87 5650 -43.54 20240717 2985 6.87 20241210 5650 -43.54 20240717 2985 6.87 20241210 0.51 N 317400 1000 387 억 62371 N N 0 N 00 N
4 20241210 141111 57 100.00 KOSPI 신저가 N N N N N 3190 205 2 6.87 106293080 33917 33.22 2985 3280 2985 3880 2090 2985 3133.92 0.16 0 6466 3245 3115 3050 2920 2855 3082 2887 388 895 1000 2200 5 1 38782520 1237 3.84 0.30 12 0.09 830.00 10548.00 5650 20240717 -43.54 2985 20241210 6.87 5650 -43.54 20240717 2985 6.87 20241210 5650 -43.54 20240717 2985 6.87 20241210 0.51 N 317400 1000 387 억 62371 N N 0 N 00 N
5 20241210 131113 57 100.00 KOSPI 신저가 N N N N N 3200 215 2 7.20 102269780 32655 31.99 2985 3280 2985 3880 2090 2985 3131.83 0.16 0 5438 3245 3115 3050 2920 2855 3082 2887 388 895 1000 2200 5 1 38782520 1241 3.86 0.30 12 0.08 830.00 10548.00 5650 20240717 -43.36 2985 20241210 7.20 5650 -43.36 20240717 2985 7.20 20241210 5650 -43.36 20240717 2985 7.20 20241210 0.51 N 317400 1000 387 억 62371 N N 0 N 00 N
6 20241210 121111 57 100.00 KOSPI 신저가 N N N N N 3200 215 2 7.20 91799355 29369 28.77 2985 3280 2985 3880 2090 2985 3125.72 0.16 0 5599 3245 3115 3050 2920 2855 3082 2887 388 895 1000 2200 5 1 38782520 1241 3.86 0.30 12 0.08 830.00 10548.00 5650 20240717 -43.36 2985 20241210 7.20 5650 -43.36 20240717 2985 7.20 20241210 5650 -43.36 20240717 2985 7.20 20241210 0.51 N 317400 1000 387 억 62371 N N 0 N 00 N
7 20241210 111110 57 100.00 KOSPI 신저가 N N N N N 3195 210 2 7.04 88883360 28458 27.88 2985 3280 2985 3880 2090 2985 3123.32 0.16 0 5170 3245 3115 3050 2920 2855 3082 2887 388 895 1000 2200 5 1 38782520 1239 3.85 0.30 12 0.07 830.00 10548.00 5650 20240717 -43.45 2985 20241210 7.04 5650 -43.45 20240717 2985 7.04 20241210 5650 -43.45 20240717 2985 7.04 20241210 0.51 N 317400 1000 387 억 62371 N N 0 N 00 N
8 20241210 101111 57 100.00 KOSPI 신저가 N N N N N 3205 220 2 7.37 66220895 21356 20.92 2985 3280 2985 3880 2090 2985 3100.81 0.16 0 7465 3245 3115 3050 2920 2855 3082 2887 388 895 1000 2200 5 1 38782520 1243 3.86 0.30 12 0.06 830.00 10548.00 5650 20240717 -43.27 2985 20241210 7.37 5650 -43.27 20240717 2985 7.37 20241210 5650 -43.27 20240717 2985 7.37 20241210 0.51 N 317400 1000 387 억 62371 N N 0 N 00 N
9 20241210 091118 57 100.00 KOSPI 신저가 N N N N N 3035 50 2 1.68 9974450 3312 3.24 2985 3070 2985 3880 2090 2985 3011.61 0.16 0 438 3245 3115 3050 2920 2855 3082 2887 388 895 1000 2200 5 1 38782520 1177 3.66 0.29 12 0.01 830.00 10548.00 5650 20240717 -46.28 2985 20241210 1.68 5650 -46.28 20240717 2985 1.68 20241210 5650 -46.28 20240717 2985 1.68 20241210 0.51 N 317400 1000 387 억 62371 N N 0 N 00 N
10 20241209 161108 57 100.00 KOSPI 신저가 N N N N N 2985 -195 5 -6.13 308099875 102079 93.17 3180 3180 2985 4130 2230 3180 3018.23 0.19 0 -12144 3416 3297 3196 3077 2976 3247 3027 388 950 1000 2350 5 1 38782520 1158 3.60 0.28 12 0.26 830.00 10548.00 5650 20240717 -47.17 2985 20241209 0.00 5650 -47.17 20240717 2985 0.00 20241209 5650 -47.17 20240717 2985 0.00 20241209 0.52 N 317400 1000 387 억 74866 N N 0 N 00 N
11 20241209 151109 57 100.00 KOSPI 신저가 N N N N N 2985 -195 5 -6.13 300275865 99459 90.78 3180 3180 2985 4130 2230 3180 3019.08 0.19 0 -12111 3416 3297 3196 3077 2976 3247 3027 388 950 1000 2350 5 1 38782520 1158 3.60 0.28 12 0.26 830.00 10548.00 5650 20240717 -47.17 2985 20241209 0.00 5650 -47.17 20240717 2985 0.00 20241209 5650 -47.17 20240717 2985 0.00 20241209 0.52 N 317400 1000 387 억 74866 N N 0 N 00 N
12 20241209 141109 57 100.00 KOSPI 신저가 N N N N N 3015 -165 5 -5.19 225047445 74339 67.85 3180 3180 2990 4130 2230 3180 3027.29 0.19 0 -11933 3416 3297 3196 3077 2976 3247 3027 388 950 1000 2350 5 1 38782520 1169 3.63 0.29 12 0.19 830.00 10548.00 5650 20240717 -46.64 2990 20241209 0.84 5650 -46.64 20240717 2990 0.84 20241209 5650 -46.64 20240717 2990 0.84 20241209 0.52 N 317400 1000 387 억 74866 N N 0 N 00 N