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
403550/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
20241210,161212,55,60.00,KOSPI,,,N,N,N,Y,60,N,17830,280,2,1.60,75404620,4265,39.31,17550,17850,17500,22800,12290,17550,17679.86,1.12,0,-1054,18090,17820,17320,17050,16550,17955,17185,33,5250,100,11230,10,1,32821402,5852,-13.80,2.76,12,0.01,-1292.00,6458.00,22550,20240325,-20.93,14640,20231218,21.79,22550,-20.93,20240325,15320,16.38,20240102,22550,-20.93,20240325,14640,21.79,20231218,0.01,N,403550,100,32 억,,365989,N,N,1,N,00,N
20241210,151214,55,60.00,KOSPI,,,N,N,N,Y,60,N,17810,260,2,1.48,74264620,4201,38.72,17550,17850,17500,22800,12290,17550,17677.84,1.12,0,-1048,18090,17820,17320,17050,16550,17955,17185,33,5250,100,11230,10,1,32821402,5845,-13.78,2.76,12,0.01,-1292.00,6458.00,22550,20240325,-21.02,14640,20231218,21.65,22550,-21.02,20240325,15320,16.25,20240102,22550,-21.02,20240325,14640,21.65,20231218,0.01,N,403550,100,32 억,,365989,N,N,0,N,00,N
20241210,141213,55,60.00,KOSPI,,,N,N,N,Y,60,N,17610,60,2,0.34,27569320,1566,14.43,17550,17760,17500,22800,12290,17550,17604.93,1.12,0,-213,18090,17820,17320,17050,16550,17955,17185,33,5250,100,11230,10,1,32821402,5780,-13.63,2.73,12,0.00,-1292.00,6458.00,22550,20240325,-21.91,14640,20231218,20.29,22550,-21.91,20240325,15320,14.95,20240102,22550,-21.91,20240325,14640,20.29,20231218,0.01,N,403550,100,32 억,,365989,N,N,0,N,00,N
20241210,131216,55,60.00,KOSPI,,,N,N,N,Y,60,N,17660,110,2,0.63,20137590,1144,10.54,17550,17760,17500,22800,12290,17550,17602.79,1.12,0,-100,18090,17820,17320,17050,16550,17955,17185,33,5250,100,11230,10,1,32821402,5796,-13.67,2.73,12,0.00,-1292.00,6458.00,22550,20240325,-21.69,14640,20231218,20.63,22550,-21.69,20240325,15320,15.27,20240102,22550,-21.69,20240325,14640,20.63,20231218,0.01,N,403550,100,32 억,,365989,N,N,0,N,00,N
20241210,121213,55,60.00,KOSPI,,,N,N,N,Y,60,N,17660,110,2,0.63,19678820,1118,10.30,17550,17760,17500,22800,12290,17550,17601.81,1.12,0,-107,18090,17820,17320,17050,16550,17955,17185,33,5250,100,11230,10,1,32821402,5796,-13.67,2.73,12,0.00,-1292.00,6458.00,22550,20240325,-21.69,14640,20231218,20.63,22550,-21.69,20240325,15320,15.27,20240102,22550,-21.69,20240325,14640,20.63,20231218,0.01,N,403550,100,32 억,,365989,N,N,0,N,00,N
20241210,111213,55,60.00,KOSPI,,,N,N,N,Y,60,N,17630,80,2,0.46,14108030,802,7.39,17550,17760,17500,22800,12290,17550,17591.06,1.12,0,-4,18090,17820,17320,17050,16550,17955,17185,33,5250,100,11230,10,1,32821402,5786,-13.65,2.73,12,0.00,-1292.00,6458.00,22550,20240325,-21.82,14640,20231218,20.42,22550,-21.82,20240325,15320,15.08,20240102,22550,-21.82,20240325,14640,20.42,20231218,0.01,N,403550,100,32 억,,365989,N,N,0,N,00,N
20241210,101214,55,60.00,KOSPI,,,N,N,N,Y,60,N,17650,100,2,0.57,12381210,704,6.49,17550,17760,17500,22800,12290,17550,17586.95,1.12,0,-8,18090,17820,17320,17050,16550,17955,17185,33,5250,100,11230,10,1,32821402,5793,-13.66,2.73,12,0.00,-1292.00,6458.00,22550,20240325,-21.73,14640,20231218,20.56,22550,-21.73,20240325,15320,15.21,20240102,22550,-21.73,20240325,14640,20.56,20231218,0.01,N,403550,100,32 억,,365989,N,N,0,N,00,N
20241210,091222,55,60.00,KOSPI,,,N,N,N,Y,60,N,17520,-30,5,-0.17,298010,17,0.16,17550,17550,17520,22800,12290,17550,17530.00,1.12,0,5,18090,17820,17320,17050,16550,17955,17185,33,5250,100,11230,10,1,32821402,5750,-13.56,2.71,12,0.00,-1292.00,6458.00,22550,20240325,-22.31,14640,20231218,19.67,22550,-22.31,20240325,15320,14.36,20240102,22550,-22.31,20240325,14640,19.67,20231218,0.01,N,403550,100,32 억,,365989,N,N,0,N,00,N
20241209,161210,55,60.00,KOSPI,,,N,N,N,Y,60,N,17550,160,2,0.92,187845900,10849,164.28,16820,17590,16820,22600,12180,17390,17314.58,1.12,0,-1455,18076,17732,17396,17052,16716,17565,16885,33,5210,100,11120,10,1,32821402,5760,-13.58,2.72,12,0.03,-1292.00,6458.00,22550,20240325,-22.17,14640,20231218,19.88,22550,-22.17,20240325,15320,14.56,20240102,22550,-22.17,20240325,14640,19.88,20231218,0.01,N,403550,100,32 억,,367839,N,N,0,N,00,N
20241209,151212,55,60.00,KOSPI,,,N,N,N,Y,60,N,17080,-310,5,-1.78,153887180,8895,134.69,16820,17590,16820,22600,12180,17390,17300.41,1.12,0,-888,18076,17732,17396,17052,16716,17565,16885,33,5210,100,11120,10,1,32821402,5606,-13.22,2.64,12,0.03,-1292.00,6458.00,22550,20240325,-24.26,14640,20231218,16.67,22550,-24.26,20240325,15320,11.49,20240102,22550,-24.26,20240325,14640,16.67,20231218,0.01,N,403550,100,32 억,,367839,N,N,0,N,00,N
20241209,141210,55,60.00,KOSPI,,,N,N,N,Y,60,N,17130,-260,5,-1.50,137862420,7965,120.61,16820,17590,16820,22600,12180,17390,17308.53,1.12,0,-1091,18076,17732,17396,17052,16716,17565,16885,33,5210,100,11120,10,1,32821402,5622,-13.26,2.65,12,0.02,-1292.00,6458.00,22550,20240325,-24.04,14640,20231218,17.01,22550,-24.04,20240325,15320,11.81,20240102,22550,-24.04,20240325,14640,17.01,20231218,0.01,N,403550,100,32 억,,367839,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 161212 55 60.00 KOSPI N N N Y 60 N 17830 280 2 1.60 75404620 4265 39.31 17550 17850 17500 22800 12290 17550 17679.86 1.12 0 -1054 18090 17820 17320 17050 16550 17955 17185 33 5250 100 11230 10 1 32821402 5852 -13.80 2.76 12 0.01 -1292.00 6458.00 22550 20240325 -20.93 14640 20231218 21.79 22550 -20.93 20240325 15320 16.38 20240102 22550 -20.93 20240325 14640 21.79 20231218 0.01 N 403550 100 32 억 365989 N N 1 N 00 N
3 20241210 151214 55 60.00 KOSPI N N N Y 60 N 17810 260 2 1.48 74264620 4201 38.72 17550 17850 17500 22800 12290 17550 17677.84 1.12 0 -1048 18090 17820 17320 17050 16550 17955 17185 33 5250 100 11230 10 1 32821402 5845 -13.78 2.76 12 0.01 -1292.00 6458.00 22550 20240325 -21.02 14640 20231218 21.65 22550 -21.02 20240325 15320 16.25 20240102 22550 -21.02 20240325 14640 21.65 20231218 0.01 N 403550 100 32 억 365989 N N 0 N 00 N
4 20241210 141213 55 60.00 KOSPI N N N Y 60 N 17610 60 2 0.34 27569320 1566 14.43 17550 17760 17500 22800 12290 17550 17604.93 1.12 0 -213 18090 17820 17320 17050 16550 17955 17185 33 5250 100 11230 10 1 32821402 5780 -13.63 2.73 12 0.00 -1292.00 6458.00 22550 20240325 -21.91 14640 20231218 20.29 22550 -21.91 20240325 15320 14.95 20240102 22550 -21.91 20240325 14640 20.29 20231218 0.01 N 403550 100 32 억 365989 N N 0 N 00 N
5 20241210 131216 55 60.00 KOSPI N N N Y 60 N 17660 110 2 0.63 20137590 1144 10.54 17550 17760 17500 22800 12290 17550 17602.79 1.12 0 -100 18090 17820 17320 17050 16550 17955 17185 33 5250 100 11230 10 1 32821402 5796 -13.67 2.73 12 0.00 -1292.00 6458.00 22550 20240325 -21.69 14640 20231218 20.63 22550 -21.69 20240325 15320 15.27 20240102 22550 -21.69 20240325 14640 20.63 20231218 0.01 N 403550 100 32 억 365989 N N 0 N 00 N
6 20241210 121213 55 60.00 KOSPI N N N Y 60 N 17660 110 2 0.63 19678820 1118 10.30 17550 17760 17500 22800 12290 17550 17601.81 1.12 0 -107 18090 17820 17320 17050 16550 17955 17185 33 5250 100 11230 10 1 32821402 5796 -13.67 2.73 12 0.00 -1292.00 6458.00 22550 20240325 -21.69 14640 20231218 20.63 22550 -21.69 20240325 15320 15.27 20240102 22550 -21.69 20240325 14640 20.63 20231218 0.01 N 403550 100 32 억 365989 N N 0 N 00 N
7 20241210 111213 55 60.00 KOSPI N N N Y 60 N 17630 80 2 0.46 14108030 802 7.39 17550 17760 17500 22800 12290 17550 17591.06 1.12 0 -4 18090 17820 17320 17050 16550 17955 17185 33 5250 100 11230 10 1 32821402 5786 -13.65 2.73 12 0.00 -1292.00 6458.00 22550 20240325 -21.82 14640 20231218 20.42 22550 -21.82 20240325 15320 15.08 20240102 22550 -21.82 20240325 14640 20.42 20231218 0.01 N 403550 100 32 억 365989 N N 0 N 00 N
8 20241210 101214 55 60.00 KOSPI N N N Y 60 N 17650 100 2 0.57 12381210 704 6.49 17550 17760 17500 22800 12290 17550 17586.95 1.12 0 -8 18090 17820 17320 17050 16550 17955 17185 33 5250 100 11230 10 1 32821402 5793 -13.66 2.73 12 0.00 -1292.00 6458.00 22550 20240325 -21.73 14640 20231218 20.56 22550 -21.73 20240325 15320 15.21 20240102 22550 -21.73 20240325 14640 20.56 20231218 0.01 N 403550 100 32 억 365989 N N 0 N 00 N
9 20241210 091222 55 60.00 KOSPI N N N Y 60 N 17520 -30 5 -0.17 298010 17 0.16 17550 17550 17520 22800 12290 17550 17530.00 1.12 0 5 18090 17820 17320 17050 16550 17955 17185 33 5250 100 11230 10 1 32821402 5750 -13.56 2.71 12 0.00 -1292.00 6458.00 22550 20240325 -22.31 14640 20231218 19.67 22550 -22.31 20240325 15320 14.36 20240102 22550 -22.31 20240325 14640 19.67 20231218 0.01 N 403550 100 32 억 365989 N N 0 N 00 N
10 20241209 161210 55 60.00 KOSPI N N N Y 60 N 17550 160 2 0.92 187845900 10849 164.28 16820 17590 16820 22600 12180 17390 17314.58 1.12 0 -1455 18076 17732 17396 17052 16716 17565 16885 33 5210 100 11120 10 1 32821402 5760 -13.58 2.72 12 0.03 -1292.00 6458.00 22550 20240325 -22.17 14640 20231218 19.88 22550 -22.17 20240325 15320 14.56 20240102 22550 -22.17 20240325 14640 19.88 20231218 0.01 N 403550 100 32 억 367839 N N 0 N 00 N
11 20241209 151212 55 60.00 KOSPI N N N Y 60 N 17080 -310 5 -1.78 153887180 8895 134.69 16820 17590 16820 22600 12180 17390 17300.41 1.12 0 -888 18076 17732 17396 17052 16716 17565 16885 33 5210 100 11120 10 1 32821402 5606 -13.22 2.64 12 0.03 -1292.00 6458.00 22550 20240325 -24.26 14640 20231218 16.67 22550 -24.26 20240325 15320 11.49 20240102 22550 -24.26 20240325 14640 16.67 20231218 0.01 N 403550 100 32 억 367839 N N 0 N 00 N
12 20241209 141210 55 60.00 KOSPI N N N Y 60 N 17130 -260 5 -1.50 137862420 7965 120.61 16820 17590 16820 22600 12180 17390 17308.53 1.12 0 -1091 18076 17732 17396 17052 16716 17565 16885 33 5210 100 11120 10 1 32821402 5622 -13.26 2.65 12 0.02 -1292.00 6458.00 22550 20240325 -24.04 14640 20231218 17.01 22550 -24.04 20240325 15320 11.81 20240102 22550 -24.04 20240325 14640 17.01 20231218 0.01 N 403550 100 32 억 367839 N N 0 N 00 N