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
363280/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
20241210,161147,57,100.00,KOSPI,,,N,N,N,N, ,N,2705,60,2,2.27,112591990,42159,47.29,2670,2735,2630,3435,1855,2645,2670.56,1.20,0,6062,2785,2715,2630,2560,2475,2672,2517,252,790,500,1580,5,1,50429268,1364,-0.24,0.14,12,0.08,-11436.00,19603.00,7620,20231208,-64.50,2545,20241209,6.29,5490,-50.73,20240111,2545,6.29,20241209,7130,-62.06,20231211,2545,6.29,20241209,0.00,N,363280,500,252 억,,607393,N,N,0,N,00,N
20241210,151149,57,100.00,KOSPI,,,N,N,N,N, ,N,2705,60,2,2.27,96640245,36253,40.67,2670,2735,2630,3435,1855,2645,2665.72,1.20,0,6472,2785,2715,2630,2560,2475,2672,2517,252,790,500,1580,5,1,50429268,1364,-0.24,0.14,12,0.07,-11436.00,19603.00,7620,20231208,-64.50,2545,20241209,6.29,5490,-50.73,20240111,2545,6.29,20241209,7130,-62.06,20231211,2545,6.29,20241209,0.00,N,363280,500,252 억,,607393,N,N,0,N,00,N
20241210,141149,57,100.00,KOSPI,,,N,N,N,N, ,N,2665,20,2,0.76,79899435,30067,33.73,2670,2695,2630,3435,1855,2645,2657.38,1.20,0,5897,2785,2715,2630,2560,2475,2672,2517,252,790,500,1580,5,1,50429268,1344,-0.23,0.14,12,0.06,-11436.00,19603.00,7620,20231208,-65.03,2545,20241209,4.72,5490,-51.46,20240111,2545,4.72,20241209,7130,-62.62,20231211,2545,4.72,20241209,0.00,N,363280,500,252 억,,607393,N,N,0,N,00,N
20241210,131151,57,100.00,KOSPI,,,N,N,N,N, ,N,2665,20,2,0.76,71350245,26860,30.13,2670,2695,2630,3435,1855,2645,2656.38,1.20,0,5917,2785,2715,2630,2560,2475,2672,2517,252,790,500,1580,5,1,50429268,1344,-0.23,0.14,12,0.05,-11436.00,19603.00,7620,20231208,-65.03,2545,20241209,4.72,5490,-51.46,20240111,2545,4.72,20241209,7130,-62.62,20231211,2545,4.72,20241209,0.00,N,363280,500,252 억,,607393,N,N,0,N,00,N
20241210,121149,57,100.00,KOSPI,,,N,N,N,N, ,N,2665,20,2,0.76,56297930,21212,23.79,2670,2695,2630,3435,1855,2645,2654.06,1.20,0,5914,2785,2715,2630,2560,2475,2672,2517,252,790,500,1580,5,1,50429268,1344,-0.23,0.14,12,0.04,-11436.00,19603.00,7620,20231208,-65.03,2545,20241209,4.72,5490,-51.46,20240111,2545,4.72,20241209,7130,-62.62,20231211,2545,4.72,20241209,0.00,N,363280,500,252 억,,607393,N,N,0,N,00,N
20241210,111148,57,100.00,KOSPI,,,N,N,N,N, ,N,2655,10,2,0.38,37108550,13971,15.67,2670,2695,2630,3435,1855,2645,2656.11,1.20,0,2610,2785,2715,2630,2560,2475,2672,2517,252,790,500,1580,5,1,50429268,1339,-0.23,0.14,12,0.03,-11436.00,19603.00,7620,20231208,-65.16,2545,20241209,4.32,5490,-51.64,20240111,2545,4.32,20241209,7130,-62.76,20231211,2545,4.32,20241209,0.00,N,363280,500,252 억,,607393,N,N,0,N,00,N
20241210,101150,57,100.00,KOSPI,,,N,N,N,N, ,N,2665,20,2,0.76,31426815,11835,13.28,2670,2695,2630,3435,1855,2645,2655.41,1.20,0,2709,2785,2715,2630,2560,2475,2672,2517,252,790,500,1580,5,1,50429268,1344,-0.23,0.14,12,0.02,-11436.00,19603.00,7620,20231208,-65.03,2545,20241209,4.72,5490,-51.46,20240111,2545,4.72,20241209,7130,-62.62,20231211,2545,4.72,20241209,0.00,N,363280,500,252 억,,607393,N,N,0,N,00,N
20241210,091157,57,100.00,KOSPI,,,N,N,N,N, ,N,2660,15,2,0.57,4427950,1665,1.87,2670,2670,2645,3435,1855,2645,2659.43,1.20,0,523,2785,2715,2630,2560,2475,2672,2517,252,790,500,1580,5,1,50429268,1341,-0.23,0.14,12,0.00,-11436.00,19603.00,7620,20231208,-65.09,2545,20241209,4.52,5490,-51.55,20240111,2545,4.52,20241209,7130,-62.69,20231211,2545,4.52,20241209,0.00,N,363280,500,252 억,,607393,N,N,0,N,00,N
20241209,161145,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2645,-90,5,-3.29,233432655,89148,87.94,2700,2700,2545,3555,1915,2735,2618.48,1.20,0,-148,2928,2831,2758,2661,2588,2795,2625,252,820,500,1640,5,1,50429268,1334,-0.23,0.13,12,0.18,-11436.00,19603.00,7620,20231208,-65.29,2545,20241209,3.93,5490,-51.82,20240111,2545,3.93,20241209,7130,-62.90,20231211,2545,3.93,20241209,0.00,N,363280,500,252 억,,607519,N,N,0,N,00,N
20241209,151148,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2605,-130,5,-4.75,223894875,85539,84.38,2700,2700,2545,3555,1915,2735,2617.46,1.20,0,-44,2928,2831,2758,2661,2588,2795,2625,252,820,500,1640,5,1,50429268,1314,-0.23,0.13,12,0.17,-11436.00,19603.00,7620,20231208,-65.81,2545,20241209,2.36,5490,-52.55,20240111,2545,2.36,20241209,7130,-63.46,20231211,2545,2.36,20241209,0.00,N,363280,500,252 억,,607519,N,N,0,N,00,N
20241209,141147,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2575,-160,5,-5.85,215276500,82199,81.08,2700,2700,2545,3555,1915,2735,2618.97,1.20,0,119,2928,2831,2758,2661,2588,2795,2625,252,820,500,1640,5,1,50429268,1299,-0.23,0.13,12,0.16,-11436.00,19603.00,7620,20231208,-66.21,2545,20241209,1.18,5490,-53.10,20240111,2545,1.18,20241209,7130,-63.88,20231211,2545,1.18,20241209,0.00,N,363280,500,252 억,,607519,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 161147 57 100.00 KOSPI N N N N N 2705 60 2 2.27 112591990 42159 47.29 2670 2735 2630 3435 1855 2645 2670.56 1.20 0 6062 2785 2715 2630 2560 2475 2672 2517 252 790 500 1580 5 1 50429268 1364 -0.24 0.14 12 0.08 -11436.00 19603.00 7620 20231208 -64.50 2545 20241209 6.29 5490 -50.73 20240111 2545 6.29 20241209 7130 -62.06 20231211 2545 6.29 20241209 0.00 N 363280 500 252 억 607393 N N 0 N 00 N
3 20241210 151149 57 100.00 KOSPI N N N N N 2705 60 2 2.27 96640245 36253 40.67 2670 2735 2630 3435 1855 2645 2665.72 1.20 0 6472 2785 2715 2630 2560 2475 2672 2517 252 790 500 1580 5 1 50429268 1364 -0.24 0.14 12 0.07 -11436.00 19603.00 7620 20231208 -64.50 2545 20241209 6.29 5490 -50.73 20240111 2545 6.29 20241209 7130 -62.06 20231211 2545 6.29 20241209 0.00 N 363280 500 252 억 607393 N N 0 N 00 N
4 20241210 141149 57 100.00 KOSPI N N N N N 2665 20 2 0.76 79899435 30067 33.73 2670 2695 2630 3435 1855 2645 2657.38 1.20 0 5897 2785 2715 2630 2560 2475 2672 2517 252 790 500 1580 5 1 50429268 1344 -0.23 0.14 12 0.06 -11436.00 19603.00 7620 20231208 -65.03 2545 20241209 4.72 5490 -51.46 20240111 2545 4.72 20241209 7130 -62.62 20231211 2545 4.72 20241209 0.00 N 363280 500 252 억 607393 N N 0 N 00 N
5 20241210 131151 57 100.00 KOSPI N N N N N 2665 20 2 0.76 71350245 26860 30.13 2670 2695 2630 3435 1855 2645 2656.38 1.20 0 5917 2785 2715 2630 2560 2475 2672 2517 252 790 500 1580 5 1 50429268 1344 -0.23 0.14 12 0.05 -11436.00 19603.00 7620 20231208 -65.03 2545 20241209 4.72 5490 -51.46 20240111 2545 4.72 20241209 7130 -62.62 20231211 2545 4.72 20241209 0.00 N 363280 500 252 억 607393 N N 0 N 00 N
6 20241210 121149 57 100.00 KOSPI N N N N N 2665 20 2 0.76 56297930 21212 23.79 2670 2695 2630 3435 1855 2645 2654.06 1.20 0 5914 2785 2715 2630 2560 2475 2672 2517 252 790 500 1580 5 1 50429268 1344 -0.23 0.14 12 0.04 -11436.00 19603.00 7620 20231208 -65.03 2545 20241209 4.72 5490 -51.46 20240111 2545 4.72 20241209 7130 -62.62 20231211 2545 4.72 20241209 0.00 N 363280 500 252 억 607393 N N 0 N 00 N
7 20241210 111148 57 100.00 KOSPI N N N N N 2655 10 2 0.38 37108550 13971 15.67 2670 2695 2630 3435 1855 2645 2656.11 1.20 0 2610 2785 2715 2630 2560 2475 2672 2517 252 790 500 1580 5 1 50429268 1339 -0.23 0.14 12 0.03 -11436.00 19603.00 7620 20231208 -65.16 2545 20241209 4.32 5490 -51.64 20240111 2545 4.32 20241209 7130 -62.76 20231211 2545 4.32 20241209 0.00 N 363280 500 252 억 607393 N N 0 N 00 N
8 20241210 101150 57 100.00 KOSPI N N N N N 2665 20 2 0.76 31426815 11835 13.28 2670 2695 2630 3435 1855 2645 2655.41 1.20 0 2709 2785 2715 2630 2560 2475 2672 2517 252 790 500 1580 5 1 50429268 1344 -0.23 0.14 12 0.02 -11436.00 19603.00 7620 20231208 -65.03 2545 20241209 4.72 5490 -51.46 20240111 2545 4.72 20241209 7130 -62.62 20231211 2545 4.72 20241209 0.00 N 363280 500 252 억 607393 N N 0 N 00 N
9 20241210 091157 57 100.00 KOSPI N N N N N 2660 15 2 0.57 4427950 1665 1.87 2670 2670 2645 3435 1855 2645 2659.43 1.20 0 523 2785 2715 2630 2560 2475 2672 2517 252 790 500 1580 5 1 50429268 1341 -0.23 0.14 12 0.00 -11436.00 19603.00 7620 20231208 -65.09 2545 20241209 4.52 5490 -51.55 20240111 2545 4.52 20241209 7130 -62.69 20231211 2545 4.52 20241209 0.00 N 363280 500 252 억 607393 N N 0 N 00 N
10 20241209 161145 57 100.00 KOSPI 신저가 N N N N N 2645 -90 5 -3.29 233432655 89148 87.94 2700 2700 2545 3555 1915 2735 2618.48 1.20 0 -148 2928 2831 2758 2661 2588 2795 2625 252 820 500 1640 5 1 50429268 1334 -0.23 0.13 12 0.18 -11436.00 19603.00 7620 20231208 -65.29 2545 20241209 3.93 5490 -51.82 20240111 2545 3.93 20241209 7130 -62.90 20231211 2545 3.93 20241209 0.00 N 363280 500 252 억 607519 N N 0 N 00 N
11 20241209 151148 57 100.00 KOSPI 신저가 N N N N N 2605 -130 5 -4.75 223894875 85539 84.38 2700 2700 2545 3555 1915 2735 2617.46 1.20 0 -44 2928 2831 2758 2661 2588 2795 2625 252 820 500 1640 5 1 50429268 1314 -0.23 0.13 12 0.17 -11436.00 19603.00 7620 20231208 -65.81 2545 20241209 2.36 5490 -52.55 20240111 2545 2.36 20241209 7130 -63.46 20231211 2545 2.36 20241209 0.00 N 363280 500 252 억 607519 N N 0 N 00 N
12 20241209 141147 57 100.00 KOSPI 신저가 N N N N N 2575 -160 5 -5.85 215276500 82199 81.08 2700 2700 2545 3555 1915 2735 2618.97 1.20 0 119 2928 2831 2758 2661 2588 2795 2625 252 820 500 1640 5 1 50429268 1299 -0.23 0.13 12 0.16 -11436.00 19603.00 7620 20231208 -66.21 2545 20241209 1.18 5490 -53.10 20240111 2545 1.18 20241209 7130 -63.88 20231211 2545 1.18 20241209 0.00 N 363280 500 252 억 607519 N N 0 N 00 N