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
339770/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
20241210,161127,57,100.00,KOSPI,,,N,N,N,N, ,N,9990,830,2,9.06,693155300,71490,79.42,9070,10020,9050,11900,6420,9160,9695.63,1.12,0,6539,9766,9462,9086,8782,8406,9275,8595,126,2740,500,6590,10,1,24982540,2496,17.40,1.34,12,0.29,574.00,7475.00,12500,20240613,-20.08,7260,20231227,37.60,12500,-20.08,20240613,7470,33.73,20240102,12500,-20.08,20240613,7260,37.60,20231227,0.64,N,339770,500,125 억,,280505,N,N,68,N,00,N
20241210,151129,57,100.00,KOSPI,,,N,N,N,N, ,N,9980,820,2,8.95,672803430,69451,77.16,9070,10020,9050,11900,6420,9160,9687.45,1.12,0,6677,9766,9462,9086,8782,8406,9275,8595,126,2740,500,6590,10,1,24982540,2493,17.39,1.34,12,0.28,574.00,7475.00,12500,20240613,-20.16,7260,20231227,37.47,12500,-20.16,20240613,7470,33.60,20240102,12500,-20.16,20240613,7260,37.47,20231227,0.64,N,339770,500,125 억,,280505,N,N,732,N,00,N
20241210,141129,57,100.00,KOSPI,,,N,N,N,N, ,N,9870,710,2,7.75,514036560,53473,59.41,9070,9880,9050,11900,6420,9160,9613.01,1.12,0,9107,9766,9462,9086,8782,8406,9275,8595,126,2740,500,6590,10,1,24982540,2466,17.20,1.32,12,0.21,574.00,7475.00,12500,20240613,-21.04,7260,20231227,35.95,12500,-21.04,20240613,7470,32.13,20240102,12500,-21.04,20240613,7260,35.95,20231227,0.64,N,339770,500,125 억,,280505,N,N,732,N,00,N
20241210,131131,57,100.00,KOSPI,,,N,N,N,N, ,N,9780,620,2,6.77,405446320,42452,47.16,9070,9800,9050,11900,6420,9160,9550.70,1.12,0,10196,9766,9462,9086,8782,8406,9275,8595,126,2740,500,6590,10,1,24982540,2443,17.04,1.31,12,0.17,574.00,7475.00,12500,20240613,-21.76,7260,20231227,34.71,12500,-21.76,20240613,7470,30.92,20240102,12500,-21.76,20240613,7260,34.71,20231227,0.64,N,339770,500,125 억,,280505,N,N,732,N,00,N
20241210,121129,57,100.00,KOSPI,,,N,N,N,N, ,N,9710,550,2,6.00,373450320,39173,43.52,9070,9770,9050,11900,6420,9160,9533.36,1.12,0,11392,9766,9462,9086,8782,8406,9275,8595,126,2740,500,6590,10,1,24982540,2426,16.92,1.30,12,0.16,574.00,7475.00,12500,20240613,-22.32,7260,20231227,33.75,12500,-22.32,20240613,7470,29.99,20240102,12500,-22.32,20240613,7260,33.75,20231227,0.64,N,339770,500,125 억,,280505,N,N,732,N,00,N
20241210,111129,57,100.00,KOSPI,,,N,N,N,N, ,N,9570,410,2,4.48,303374960,31915,35.46,9070,9640,9050,11900,6420,9160,9505.72,1.12,0,8344,9766,9462,9086,8782,8406,9275,8595,126,2740,500,6590,10,1,24982540,2391,16.67,1.28,12,0.13,574.00,7475.00,12500,20240613,-23.44,7260,20231227,31.82,12500,-23.44,20240613,7470,28.11,20240102,12500,-23.44,20240613,7260,31.82,20231227,0.64,N,339770,500,125 억,,280505,N,N,732,N,00,N
20241210,101130,57,100.00,KOSPI,,,N,N,N,N, ,N,9550,390,2,4.26,201574120,21270,23.63,9070,9640,9050,11900,6420,9160,9476.92,1.12,0,3637,9766,9462,9086,8782,8406,9275,8595,126,2740,500,6590,10,1,24982540,2386,16.64,1.28,12,0.09,574.00,7475.00,12500,20240613,-23.60,7260,20231227,31.54,12500,-23.60,20240613,7470,27.84,20240102,12500,-23.60,20240613,7260,31.54,20231227,0.64,N,339770,500,125 억,,280505,N,N,732,N,00,N
20241210,091137,57,100.00,KOSPI,,,N,N,N,N, ,N,9410,250,2,2.73,37835440,4089,4.54,9070,9420,9050,11900,6420,9160,9252.98,1.12,0,1719,9766,9462,9086,8782,8406,9275,8595,126,2740,500,6590,10,1,24982540,2351,16.39,1.26,12,0.02,574.00,7475.00,12500,20240613,-24.72,7260,20231227,29.61,12500,-24.72,20240613,7470,25.97,20240102,12500,-24.72,20240613,7260,29.61,20231227,0.64,N,339770,500,125 억,,280505,N,N,732,N,00,N
20241209,161126,57,100.00,KOSPI,,,N,N,N,N, ,N,9160,-240,5,-2.55,821181740,89973,89.34,9310,9390,8710,12220,6580,9400,9126.98,1.09,0,13038,10046,9722,9556,9232,9066,9640,9150,126,2820,500,6760,10,1,24982540,2288,15.96,1.23,12,0.36,574.00,7475.00,12500,20240613,-26.72,7260,20231227,26.17,12500,-26.72,20240613,7470,22.62,20240102,12500,-26.72,20240613,7260,26.17,20231227,0.65,N,339770,500,125 억,,273256,N,N,732,N,00,N
20241209,151127,57,100.00,KOSPI,,,N,N,N,N, ,N,9160,-240,5,-2.55,803238720,88015,87.39,9310,9390,8710,12220,6580,9400,9126.16,1.09,0,13341,10046,9722,9556,9232,9066,9640,9150,126,2820,500,6760,10,1,24982540,2288,15.96,1.23,12,0.35,574.00,7475.00,12500,20240613,-26.72,7260,20231227,26.17,12500,-26.72,20240613,7470,22.62,20240102,12500,-26.72,20240613,7260,26.17,20231227,0.65,N,339770,500,125 억,,273256,N,N,83,N,00,N
20241209,141127,57,100.00,KOSPI,,,N,N,N,N, ,N,9210,-190,5,-2.02,702063840,76963,76.42,9310,9390,8710,12220,6580,9400,9122.10,1.09,0,11984,10046,9722,9556,9232,9066,9640,9150,126,2820,500,6760,10,1,24982540,2301,16.05,1.23,12,0.31,574.00,7475.00,12500,20240613,-26.32,7260,20231227,26.86,12500,-26.32,20240613,7470,23.29,20240102,12500,-26.32,20240613,7260,26.86,20231227,0.65,N,339770,500,125 억,,273256,N,N,83,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 161127 57 100.00 KOSPI N N N N N 9990 830 2 9.06 693155300 71490 79.42 9070 10020 9050 11900 6420 9160 9695.63 1.12 0 6539 9766 9462 9086 8782 8406 9275 8595 126 2740 500 6590 10 1 24982540 2496 17.40 1.34 12 0.29 574.00 7475.00 12500 20240613 -20.08 7260 20231227 37.60 12500 -20.08 20240613 7470 33.73 20240102 12500 -20.08 20240613 7260 37.60 20231227 0.64 N 339770 500 125 억 280505 N N 68 N 00 N
3 20241210 151129 57 100.00 KOSPI N N N N N 9980 820 2 8.95 672803430 69451 77.16 9070 10020 9050 11900 6420 9160 9687.45 1.12 0 6677 9766 9462 9086 8782 8406 9275 8595 126 2740 500 6590 10 1 24982540 2493 17.39 1.34 12 0.28 574.00 7475.00 12500 20240613 -20.16 7260 20231227 37.47 12500 -20.16 20240613 7470 33.60 20240102 12500 -20.16 20240613 7260 37.47 20231227 0.64 N 339770 500 125 억 280505 N N 732 N 00 N
4 20241210 141129 57 100.00 KOSPI N N N N N 9870 710 2 7.75 514036560 53473 59.41 9070 9880 9050 11900 6420 9160 9613.01 1.12 0 9107 9766 9462 9086 8782 8406 9275 8595 126 2740 500 6590 10 1 24982540 2466 17.20 1.32 12 0.21 574.00 7475.00 12500 20240613 -21.04 7260 20231227 35.95 12500 -21.04 20240613 7470 32.13 20240102 12500 -21.04 20240613 7260 35.95 20231227 0.64 N 339770 500 125 억 280505 N N 732 N 00 N
5 20241210 131131 57 100.00 KOSPI N N N N N 9780 620 2 6.77 405446320 42452 47.16 9070 9800 9050 11900 6420 9160 9550.70 1.12 0 10196 9766 9462 9086 8782 8406 9275 8595 126 2740 500 6590 10 1 24982540 2443 17.04 1.31 12 0.17 574.00 7475.00 12500 20240613 -21.76 7260 20231227 34.71 12500 -21.76 20240613 7470 30.92 20240102 12500 -21.76 20240613 7260 34.71 20231227 0.64 N 339770 500 125 억 280505 N N 732 N 00 N
6 20241210 121129 57 100.00 KOSPI N N N N N 9710 550 2 6.00 373450320 39173 43.52 9070 9770 9050 11900 6420 9160 9533.36 1.12 0 11392 9766 9462 9086 8782 8406 9275 8595 126 2740 500 6590 10 1 24982540 2426 16.92 1.30 12 0.16 574.00 7475.00 12500 20240613 -22.32 7260 20231227 33.75 12500 -22.32 20240613 7470 29.99 20240102 12500 -22.32 20240613 7260 33.75 20231227 0.64 N 339770 500 125 억 280505 N N 732 N 00 N
7 20241210 111129 57 100.00 KOSPI N N N N N 9570 410 2 4.48 303374960 31915 35.46 9070 9640 9050 11900 6420 9160 9505.72 1.12 0 8344 9766 9462 9086 8782 8406 9275 8595 126 2740 500 6590 10 1 24982540 2391 16.67 1.28 12 0.13 574.00 7475.00 12500 20240613 -23.44 7260 20231227 31.82 12500 -23.44 20240613 7470 28.11 20240102 12500 -23.44 20240613 7260 31.82 20231227 0.64 N 339770 500 125 억 280505 N N 732 N 00 N
8 20241210 101130 57 100.00 KOSPI N N N N N 9550 390 2 4.26 201574120 21270 23.63 9070 9640 9050 11900 6420 9160 9476.92 1.12 0 3637 9766 9462 9086 8782 8406 9275 8595 126 2740 500 6590 10 1 24982540 2386 16.64 1.28 12 0.09 574.00 7475.00 12500 20240613 -23.60 7260 20231227 31.54 12500 -23.60 20240613 7470 27.84 20240102 12500 -23.60 20240613 7260 31.54 20231227 0.64 N 339770 500 125 억 280505 N N 732 N 00 N
9 20241210 091137 57 100.00 KOSPI N N N N N 9410 250 2 2.73 37835440 4089 4.54 9070 9420 9050 11900 6420 9160 9252.98 1.12 0 1719 9766 9462 9086 8782 8406 9275 8595 126 2740 500 6590 10 1 24982540 2351 16.39 1.26 12 0.02 574.00 7475.00 12500 20240613 -24.72 7260 20231227 29.61 12500 -24.72 20240613 7470 25.97 20240102 12500 -24.72 20240613 7260 29.61 20231227 0.64 N 339770 500 125 억 280505 N N 732 N 00 N
10 20241209 161126 57 100.00 KOSPI N N N N N 9160 -240 5 -2.55 821181740 89973 89.34 9310 9390 8710 12220 6580 9400 9126.98 1.09 0 13038 10046 9722 9556 9232 9066 9640 9150 126 2820 500 6760 10 1 24982540 2288 15.96 1.23 12 0.36 574.00 7475.00 12500 20240613 -26.72 7260 20231227 26.17 12500 -26.72 20240613 7470 22.62 20240102 12500 -26.72 20240613 7260 26.17 20231227 0.65 N 339770 500 125 억 273256 N N 732 N 00 N
11 20241209 151127 57 100.00 KOSPI N N N N N 9160 -240 5 -2.55 803238720 88015 87.39 9310 9390 8710 12220 6580 9400 9126.16 1.09 0 13341 10046 9722 9556 9232 9066 9640 9150 126 2820 500 6760 10 1 24982540 2288 15.96 1.23 12 0.35 574.00 7475.00 12500 20240613 -26.72 7260 20231227 26.17 12500 -26.72 20240613 7470 22.62 20240102 12500 -26.72 20240613 7260 26.17 20231227 0.65 N 339770 500 125 억 273256 N N 83 N 00 N
12 20241209 141127 57 100.00 KOSPI N N N N N 9210 -190 5 -2.02 702063840 76963 76.42 9310 9390 8710 12220 6580 9400 9122.10 1.09 0 11984 10046 9722 9556 9232 9066 9640 9150 126 2820 500 6760 10 1 24982540 2301 16.05 1.23 12 0.31 574.00 7475.00 12500 20240613 -26.32 7260 20231227 26.86 12500 -26.32 20240613 7470 23.29 20240102 12500 -26.32 20240613 7260 26.86 20231227 0.65 N 339770 500 125 억 273256 N N 83 N 00 N