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
381970/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
20241210,161200,55,60.00,KOSPI,,,N,N,N,Y,60,N,12430,370,2,3.07,669629460,54308,65.43,12120,12440,12120,15670,8450,12060,12330.21,8.86,0,-10399,12766,12412,12206,11852,11646,12310,11750,241,3610,500,8920,10,1,48182073,5989,21.07,2.55,12,0.11,590.00,4876.00,15000,20240618,-17.13,10100,20231211,23.07,15000,-17.13,20240618,10460,18.83,20240119,15000,-17.13,20240618,10100,23.07,20231211,0.33,N,381970,500,240 억,,4266880,N,N,42,N,00,N
20241210,151202,55,60.00,KOSPI,,,N,N,N,Y,60,N,12380,320,2,2.65,634103520,51443,61.98,12120,12440,12120,15670,8450,12060,12326.33,8.86,0,-11869,12766,12412,12206,11852,11646,12310,11750,241,3610,500,8920,10,1,48182073,5965,20.98,2.54,12,0.11,590.00,4876.00,15000,20240618,-17.47,10100,20231211,22.57,15000,-17.47,20240618,10460,18.36,20240119,15000,-17.47,20240618,10100,22.57,20231211,0.33,N,381970,500,240 억,,4266880,N,N,4973,N,00,N
20241210,141202,55,60.00,KOSPI,,,N,N,N,Y,60,N,12340,280,2,2.32,503372290,40883,49.25,12120,12440,12120,15670,8450,12060,12312.51,8.86,0,-12101,12766,12412,12206,11852,11646,12310,11750,241,3610,500,8920,10,1,48182073,5946,20.92,2.53,12,0.08,590.00,4876.00,15000,20240618,-17.73,10100,20231211,22.18,15000,-17.73,20240618,10460,17.97,20240119,15000,-17.73,20240618,10100,22.18,20231211,0.33,N,381970,500,240 억,,4266880,N,N,4973,N,00,N
20241210,131204,55,60.00,KOSPI,,,N,N,N,Y,60,N,12350,290,2,2.40,478874160,38899,46.86,12120,12440,12120,15670,8450,12060,12310.71,8.86,0,-10906,12766,12412,12206,11852,11646,12310,11750,241,3610,500,8920,10,1,48182073,5950,20.93,2.53,12,0.08,590.00,4876.00,15000,20240618,-17.67,10100,20231211,22.28,15000,-17.67,20240618,10460,18.07,20240119,15000,-17.67,20240618,10100,22.28,20231211,0.33,N,381970,500,240 억,,4266880,N,N,4973,N,00,N
20241210,121201,55,60.00,KOSPI,,,N,N,N,Y,60,N,12280,220,2,1.82,376145880,30569,36.83,12120,12440,12120,15670,8450,12060,12304.81,8.86,0,-11924,12766,12412,12206,11852,11646,12310,11750,241,3610,500,8920,10,1,48182073,5917,20.81,2.52,12,0.06,590.00,4876.00,15000,20240618,-18.13,10100,20231211,21.58,15000,-18.13,20240618,10460,17.40,20240119,15000,-18.13,20240618,10100,21.58,20231211,0.33,N,381970,500,240 억,,4266880,N,N,4973,N,00,N
20241210,111201,55,60.00,KOSPI,,,N,N,N,Y,60,N,12320,260,2,2.16,322607740,26217,31.59,12120,12440,12120,15670,8450,12060,12305.29,8.86,0,-10198,12766,12412,12206,11852,11646,12310,11750,241,3610,500,8920,10,1,48182073,5936,20.88,2.53,12,0.05,590.00,4876.00,15000,20240618,-17.87,10100,20231211,21.98,15000,-17.87,20240618,10460,17.78,20240119,15000,-17.87,20240618,10100,21.98,20231211,0.33,N,381970,500,240 억,,4266880,N,N,4973,N,00,N
20241210,101202,55,60.00,KOSPI,,,N,N,N,Y,60,N,12320,260,2,2.16,243684150,19808,23.86,12120,12440,12120,15670,8450,12060,12302.31,8.86,0,-5390,12766,12412,12206,11852,11646,12310,11750,241,3610,500,8920,10,1,48182073,5936,20.88,2.53,12,0.04,590.00,4876.00,15000,20240618,-17.87,10100,20231211,21.98,15000,-17.87,20240618,10460,17.78,20240119,15000,-17.87,20240618,10100,21.98,20231211,0.33,N,381970,500,240 억,,4266880,N,N,4973,N,00,N
20241210,091209,55,60.00,KOSPI,,,N,N,N,Y,60,N,12410,350,2,2.90,108237680,8851,10.66,12120,12440,12120,15670,8450,12060,12228.86,8.86,0,-2804,12766,12412,12206,11852,11646,12310,11750,241,3610,500,8920,10,1,48182073,5979,21.03,2.55,12,0.02,590.00,4876.00,15000,20240618,-17.27,10100,20231211,22.87,15000,-17.27,20240618,10460,18.64,20240119,15000,-17.27,20240618,10100,22.87,20231211,0.33,N,381970,500,240 억,,4266880,N,N,4973,N,00,N
20241209,161158,55,60.00,KOSPI,,,N,N,N,Y,60,N,12060,-510,5,-4.06,1011901240,82957,110.65,12560,12560,12000,16340,8800,12570,12197.91,8.86,0,-14684,13150,12860,12680,12390,12210,12770,12300,241,3770,500,9300,10,1,48182073,5811,20.44,2.47,12,0.17,590.00,4876.00,15000,20240618,-19.60,10100,20231211,19.41,15000,-19.60,20240618,10460,15.30,20240119,15000,-19.60,20240618,10100,19.41,20231211,0.32,N,381970,500,240 억,,4268103,N,N,4973,N,00,N
20241209,151200,55,60.00,KOSPI,,,N,N,N,Y,60,N,12180,-390,5,-3.10,949151780,77769,103.73,12560,12560,12000,16340,8800,12570,12204.76,8.86,0,-15901,13150,12860,12680,12390,12210,12770,12300,241,3770,500,9300,10,1,48182073,5869,20.64,2.50,12,0.16,590.00,4876.00,15000,20240618,-18.80,10100,20231211,20.59,15000,-18.80,20240618,10460,16.44,20240119,15000,-18.80,20240618,10100,20.59,20231211,0.32,N,381970,500,240 억,,4268103,N,N,5691,N,00,N
20241209,141159,55,60.00,KOSPI,,,N,N,N,Y,60,N,12070,-500,5,-3.98,804557380,65849,87.83,12560,12560,12000,16340,8800,12570,12218.22,8.86,0,-14148,13150,12860,12680,12390,12210,12770,12300,241,3770,500,9300,10,1,48182073,5816,20.46,2.48,12,0.14,590.00,4876.00,15000,20240618,-19.53,10100,20231211,19.50,15000,-19.53,20240618,10460,15.39,20240119,15000,-19.53,20240618,10100,19.50,20231211,0.32,N,381970,500,240 억,,4268103,N,N,5691,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 161200 55 60.00 KOSPI N N N Y 60 N 12430 370 2 3.07 669629460 54308 65.43 12120 12440 12120 15670 8450 12060 12330.21 8.86 0 -10399 12766 12412 12206 11852 11646 12310 11750 241 3610 500 8920 10 1 48182073 5989 21.07 2.55 12 0.11 590.00 4876.00 15000 20240618 -17.13 10100 20231211 23.07 15000 -17.13 20240618 10460 18.83 20240119 15000 -17.13 20240618 10100 23.07 20231211 0.33 N 381970 500 240 억 4266880 N N 42 N 00 N
3 20241210 151202 55 60.00 KOSPI N N N Y 60 N 12380 320 2 2.65 634103520 51443 61.98 12120 12440 12120 15670 8450 12060 12326.33 8.86 0 -11869 12766 12412 12206 11852 11646 12310 11750 241 3610 500 8920 10 1 48182073 5965 20.98 2.54 12 0.11 590.00 4876.00 15000 20240618 -17.47 10100 20231211 22.57 15000 -17.47 20240618 10460 18.36 20240119 15000 -17.47 20240618 10100 22.57 20231211 0.33 N 381970 500 240 억 4266880 N N 4973 N 00 N
4 20241210 141202 55 60.00 KOSPI N N N Y 60 N 12340 280 2 2.32 503372290 40883 49.25 12120 12440 12120 15670 8450 12060 12312.51 8.86 0 -12101 12766 12412 12206 11852 11646 12310 11750 241 3610 500 8920 10 1 48182073 5946 20.92 2.53 12 0.08 590.00 4876.00 15000 20240618 -17.73 10100 20231211 22.18 15000 -17.73 20240618 10460 17.97 20240119 15000 -17.73 20240618 10100 22.18 20231211 0.33 N 381970 500 240 억 4266880 N N 4973 N 00 N
5 20241210 131204 55 60.00 KOSPI N N N Y 60 N 12350 290 2 2.40 478874160 38899 46.86 12120 12440 12120 15670 8450 12060 12310.71 8.86 0 -10906 12766 12412 12206 11852 11646 12310 11750 241 3610 500 8920 10 1 48182073 5950 20.93 2.53 12 0.08 590.00 4876.00 15000 20240618 -17.67 10100 20231211 22.28 15000 -17.67 20240618 10460 18.07 20240119 15000 -17.67 20240618 10100 22.28 20231211 0.33 N 381970 500 240 억 4266880 N N 4973 N 00 N
6 20241210 121201 55 60.00 KOSPI N N N Y 60 N 12280 220 2 1.82 376145880 30569 36.83 12120 12440 12120 15670 8450 12060 12304.81 8.86 0 -11924 12766 12412 12206 11852 11646 12310 11750 241 3610 500 8920 10 1 48182073 5917 20.81 2.52 12 0.06 590.00 4876.00 15000 20240618 -18.13 10100 20231211 21.58 15000 -18.13 20240618 10460 17.40 20240119 15000 -18.13 20240618 10100 21.58 20231211 0.33 N 381970 500 240 억 4266880 N N 4973 N 00 N
7 20241210 111201 55 60.00 KOSPI N N N Y 60 N 12320 260 2 2.16 322607740 26217 31.59 12120 12440 12120 15670 8450 12060 12305.29 8.86 0 -10198 12766 12412 12206 11852 11646 12310 11750 241 3610 500 8920 10 1 48182073 5936 20.88 2.53 12 0.05 590.00 4876.00 15000 20240618 -17.87 10100 20231211 21.98 15000 -17.87 20240618 10460 17.78 20240119 15000 -17.87 20240618 10100 21.98 20231211 0.33 N 381970 500 240 억 4266880 N N 4973 N 00 N
8 20241210 101202 55 60.00 KOSPI N N N Y 60 N 12320 260 2 2.16 243684150 19808 23.86 12120 12440 12120 15670 8450 12060 12302.31 8.86 0 -5390 12766 12412 12206 11852 11646 12310 11750 241 3610 500 8920 10 1 48182073 5936 20.88 2.53 12 0.04 590.00 4876.00 15000 20240618 -17.87 10100 20231211 21.98 15000 -17.87 20240618 10460 17.78 20240119 15000 -17.87 20240618 10100 21.98 20231211 0.33 N 381970 500 240 억 4266880 N N 4973 N 00 N
9 20241210 091209 55 60.00 KOSPI N N N Y 60 N 12410 350 2 2.90 108237680 8851 10.66 12120 12440 12120 15670 8450 12060 12228.86 8.86 0 -2804 12766 12412 12206 11852 11646 12310 11750 241 3610 500 8920 10 1 48182073 5979 21.03 2.55 12 0.02 590.00 4876.00 15000 20240618 -17.27 10100 20231211 22.87 15000 -17.27 20240618 10460 18.64 20240119 15000 -17.27 20240618 10100 22.87 20231211 0.33 N 381970 500 240 억 4266880 N N 4973 N 00 N
10 20241209 161158 55 60.00 KOSPI N N N Y 60 N 12060 -510 5 -4.06 1011901240 82957 110.65 12560 12560 12000 16340 8800 12570 12197.91 8.86 0 -14684 13150 12860 12680 12390 12210 12770 12300 241 3770 500 9300 10 1 48182073 5811 20.44 2.47 12 0.17 590.00 4876.00 15000 20240618 -19.60 10100 20231211 19.41 15000 -19.60 20240618 10460 15.30 20240119 15000 -19.60 20240618 10100 19.41 20231211 0.32 N 381970 500 240 억 4268103 N N 4973 N 00 N
11 20241209 151200 55 60.00 KOSPI N N N Y 60 N 12180 -390 5 -3.10 949151780 77769 103.73 12560 12560 12000 16340 8800 12570 12204.76 8.86 0 -15901 13150 12860 12680 12390 12210 12770 12300 241 3770 500 9300 10 1 48182073 5869 20.64 2.50 12 0.16 590.00 4876.00 15000 20240618 -18.80 10100 20231211 20.59 15000 -18.80 20240618 10460 16.44 20240119 15000 -18.80 20240618 10100 20.59 20231211 0.32 N 381970 500 240 억 4268103 N N 5691 N 00 N
12 20241209 141159 55 60.00 KOSPI N N N Y 60 N 12070 -500 5 -3.98 804557380 65849 87.83 12560 12560 12000 16340 8800 12570 12218.22 8.86 0 -14148 13150 12860 12680 12390 12210 12770 12300 241 3770 500 9300 10 1 48182073 5816 20.46 2.48 12 0.14 590.00 4876.00 15000 20240618 -19.53 10100 20231211 19.50 15000 -19.53 20240618 10460 15.39 20240119 15000 -19.53 20240618 10100 19.50 20231211 0.32 N 381970 500 240 억 4268103 N N 5691 N 00 N