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
443060/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
20241210,161236,55,30.00,KOSPI,,,N,N,N,Y,40,N,128700,4600,2,3.71,9714169000,75104,109.87,124300,131400,124300,161300,86900,124100,129343.63,4.51,0,-3502,128766,126432,124566,122232,120366,127600,123400,222,37200,500,86870,100,1,44450000,57207,34.07,21.45,12,0.17,3778.00,5999.00,207500,20240514,-37.98,99500,20240909,29.35,207500,-37.98,20240514,99500,29.35,20240909,207500,-37.98,20240514,99500,29.35,20240909,0.20,N,443060,500,222 억,,2002495,N,N,111,N,00,N
20241210,151239,55,30.00,KOSPI,,,N,N,N,Y,40,N,128700,4600,2,3.71,9239361500,71410,104.46,124300,131400,124300,161300,86900,124100,129384.70,4.51,0,-3424,128766,126432,124566,122232,120366,127600,123400,222,37200,500,86870,100,1,44450000,57207,34.07,21.45,12,0.16,3778.00,5999.00,207500,20240514,-37.98,99500,20240909,29.35,207500,-37.98,20240514,99500,29.35,20240909,207500,-37.98,20240514,99500,29.35,20240909,0.20,N,443060,500,222 억,,2002495,N,N,431,N,00,N
20241210,141238,55,30.00,KOSPI,,,N,N,N,Y,40,N,130100,6000,2,4.83,7512119900,58015,84.87,124300,131400,124300,161300,86900,124100,129485.82,4.51,0,-751,128766,126432,124566,122232,120366,127600,123400,222,37200,500,86870,100,1,44450000,57829,34.44,21.69,12,0.13,3778.00,5999.00,207500,20240514,-37.30,99500,20240909,30.75,207500,-37.30,20240514,99500,30.75,20240909,207500,-37.30,20240514,99500,30.75,20240909,0.20,N,443060,500,222 억,,2002495,N,N,431,N,00,N
20241210,131240,55,30.00,KOSPI,,,N,N,N,Y,40,N,130300,6200,2,5.00,6711555400,51868,75.88,124300,131400,124300,161300,86900,124100,129396.84,4.51,0,-63,128766,126432,124566,122232,120366,127600,123400,222,37200,500,86870,100,1,44450000,57918,34.49,21.72,12,0.12,3778.00,5999.00,207500,20240514,-37.20,99500,20240909,30.95,207500,-37.20,20240514,99500,30.95,20240909,207500,-37.20,20240514,99500,30.95,20240909,0.20,N,443060,500,222 억,,2002495,N,N,431,N,00,N
20241210,121237,55,30.00,KOSPI,,,N,N,N,Y,40,N,129500,5400,2,4.35,6047894900,46772,68.42,124300,131400,124300,161300,86900,124100,129305.89,4.51,0,356,128766,126432,124566,122232,120366,127600,123400,222,37200,500,86870,100,1,44450000,57563,34.28,21.59,12,0.11,3778.00,5999.00,207500,20240514,-37.59,99500,20240909,30.15,207500,-37.59,20240514,99500,30.15,20240909,207500,-37.59,20240514,99500,30.15,20240909,0.20,N,443060,500,222 억,,2002495,N,N,431,N,00,N
20241210,111238,55,30.00,KOSPI,,,N,N,N,Y,40,N,130800,6700,2,5.40,5103064900,39540,57.84,124300,131400,124300,161300,86900,124100,129060.82,4.51,0,1225,128766,126432,124566,122232,120366,127600,123400,222,37200,500,86870,100,1,44450000,58141,34.62,21.80,12,0.09,3778.00,5999.00,207500,20240514,-36.96,99500,20240909,31.46,207500,-36.96,20240514,99500,31.46,20240909,207500,-36.96,20240514,99500,31.46,20240909,0.20,N,443060,500,222 억,,2002495,N,N,431,N,00,N
20241210,101239,55,30.00,KOSPI,,,N,N,N,Y,40,N,130900,6800,2,5.48,3521878300,27437,40.14,124300,131400,124300,161300,86900,124100,128362.37,4.51,0,3308,128766,126432,124566,122232,120366,127600,123400,222,37200,500,86870,100,1,44450000,58185,34.65,21.82,12,0.06,3778.00,5999.00,207500,20240514,-36.92,99500,20240909,31.56,207500,-36.92,20240514,99500,31.56,20240909,207500,-36.92,20240514,99500,31.56,20240909,0.20,N,443060,500,222 억,,2002495,N,N,431,N,00,N
20241210,091246,55,30.00,KOSPI,,,N,N,N,Y,40,N,126500,2400,2,1.93,567659400,4512,6.60,124300,126900,124300,161300,86900,124100,125811.04,4.51,0,64,128766,126432,124566,122232,120366,127600,123400,222,37200,500,86870,100,1,44450000,56229,33.48,21.09,12,0.01,3778.00,5999.00,207500,20240514,-39.04,99500,20240909,27.14,207500,-39.04,20240514,99500,27.14,20240909,207500,-39.04,20240514,99500,27.14,20240909,0.20,N,443060,500,222 억,,2002495,N,N,431,N,00,N
20241209,161234,55,30.00,KOSPI,,,N,N,N,Y,40,N,124100,-2900,5,-2.28,8430888100,67362,67.21,123100,126900,122700,165100,88900,127000,125160.04,4.47,0,7897,130800,128900,126000,124100,121200,129850,125050,222,38100,500,88900,100,1,44450000,55162,32.85,20.69,12,0.15,3778.00,5999.00,207500,20240514,-40.19,99500,20240909,24.72,207500,-40.19,20240514,99500,24.72,20240909,207500,-40.19,20240514,99500,24.72,20240909,0.18,N,443060,500,222 억,,1986652,N,N,431,N,00,N
20241209,151236,55,30.00,KOSPI,,,N,N,N,Y,40,N,124300,-2700,5,-2.13,8027930000,64119,63.98,123100,126900,122700,165100,88900,127000,125203.44,4.47,0,6091,130800,128900,126000,124100,121200,129850,125050,222,38100,500,88900,100,1,44450000,55251,32.90,20.72,12,0.14,3778.00,5999.00,207500,20240514,-40.10,99500,20240909,24.92,207500,-40.10,20240514,99500,24.92,20240909,207500,-40.10,20240514,99500,24.92,20240909,0.18,N,443060,500,222 억,,1986652,N,N,376,N,00,N
20241209,141234,55,30.00,KOSPI,,,N,N,N,Y,40,N,125900,-1100,5,-0.87,6810605800,54405,54.29,123100,126900,122700,165100,88900,127000,125183.25,4.47,0,5168,130800,128900,126000,124100,121200,129850,125050,222,38100,500,88900,100,1,44450000,55963,33.32,20.99,12,0.12,3778.00,5999.00,207500,20240514,-39.33,99500,20240909,26.53,207500,-39.33,20240514,99500,26.53,20240909,207500,-39.33,20240514,99500,26.53,20240909,0.18,N,443060,500,222 억,,1986652,N,N,376,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 161236 55 30.00 KOSPI N N N Y 40 N 128700 4600 2 3.71 9714169000 75104 109.87 124300 131400 124300 161300 86900 124100 129343.63 4.51 0 -3502 128766 126432 124566 122232 120366 127600 123400 222 37200 500 86870 100 1 44450000 57207 34.07 21.45 12 0.17 3778.00 5999.00 207500 20240514 -37.98 99500 20240909 29.35 207500 -37.98 20240514 99500 29.35 20240909 207500 -37.98 20240514 99500 29.35 20240909 0.20 N 443060 500 222 억 2002495 N N 111 N 00 N
3 20241210 151239 55 30.00 KOSPI N N N Y 40 N 128700 4600 2 3.71 9239361500 71410 104.46 124300 131400 124300 161300 86900 124100 129384.70 4.51 0 -3424 128766 126432 124566 122232 120366 127600 123400 222 37200 500 86870 100 1 44450000 57207 34.07 21.45 12 0.16 3778.00 5999.00 207500 20240514 -37.98 99500 20240909 29.35 207500 -37.98 20240514 99500 29.35 20240909 207500 -37.98 20240514 99500 29.35 20240909 0.20 N 443060 500 222 억 2002495 N N 431 N 00 N
4 20241210 141238 55 30.00 KOSPI N N N Y 40 N 130100 6000 2 4.83 7512119900 58015 84.87 124300 131400 124300 161300 86900 124100 129485.82 4.51 0 -751 128766 126432 124566 122232 120366 127600 123400 222 37200 500 86870 100 1 44450000 57829 34.44 21.69 12 0.13 3778.00 5999.00 207500 20240514 -37.30 99500 20240909 30.75 207500 -37.30 20240514 99500 30.75 20240909 207500 -37.30 20240514 99500 30.75 20240909 0.20 N 443060 500 222 억 2002495 N N 431 N 00 N
5 20241210 131240 55 30.00 KOSPI N N N Y 40 N 130300 6200 2 5.00 6711555400 51868 75.88 124300 131400 124300 161300 86900 124100 129396.84 4.51 0 -63 128766 126432 124566 122232 120366 127600 123400 222 37200 500 86870 100 1 44450000 57918 34.49 21.72 12 0.12 3778.00 5999.00 207500 20240514 -37.20 99500 20240909 30.95 207500 -37.20 20240514 99500 30.95 20240909 207500 -37.20 20240514 99500 30.95 20240909 0.20 N 443060 500 222 억 2002495 N N 431 N 00 N
6 20241210 121237 55 30.00 KOSPI N N N Y 40 N 129500 5400 2 4.35 6047894900 46772 68.42 124300 131400 124300 161300 86900 124100 129305.89 4.51 0 356 128766 126432 124566 122232 120366 127600 123400 222 37200 500 86870 100 1 44450000 57563 34.28 21.59 12 0.11 3778.00 5999.00 207500 20240514 -37.59 99500 20240909 30.15 207500 -37.59 20240514 99500 30.15 20240909 207500 -37.59 20240514 99500 30.15 20240909 0.20 N 443060 500 222 억 2002495 N N 431 N 00 N
7 20241210 111238 55 30.00 KOSPI N N N Y 40 N 130800 6700 2 5.40 5103064900 39540 57.84 124300 131400 124300 161300 86900 124100 129060.82 4.51 0 1225 128766 126432 124566 122232 120366 127600 123400 222 37200 500 86870 100 1 44450000 58141 34.62 21.80 12 0.09 3778.00 5999.00 207500 20240514 -36.96 99500 20240909 31.46 207500 -36.96 20240514 99500 31.46 20240909 207500 -36.96 20240514 99500 31.46 20240909 0.20 N 443060 500 222 억 2002495 N N 431 N 00 N
8 20241210 101239 55 30.00 KOSPI N N N Y 40 N 130900 6800 2 5.48 3521878300 27437 40.14 124300 131400 124300 161300 86900 124100 128362.37 4.51 0 3308 128766 126432 124566 122232 120366 127600 123400 222 37200 500 86870 100 1 44450000 58185 34.65 21.82 12 0.06 3778.00 5999.00 207500 20240514 -36.92 99500 20240909 31.56 207500 -36.92 20240514 99500 31.56 20240909 207500 -36.92 20240514 99500 31.56 20240909 0.20 N 443060 500 222 억 2002495 N N 431 N 00 N
9 20241210 091246 55 30.00 KOSPI N N N Y 40 N 126500 2400 2 1.93 567659400 4512 6.60 124300 126900 124300 161300 86900 124100 125811.04 4.51 0 64 128766 126432 124566 122232 120366 127600 123400 222 37200 500 86870 100 1 44450000 56229 33.48 21.09 12 0.01 3778.00 5999.00 207500 20240514 -39.04 99500 20240909 27.14 207500 -39.04 20240514 99500 27.14 20240909 207500 -39.04 20240514 99500 27.14 20240909 0.20 N 443060 500 222 억 2002495 N N 431 N 00 N
10 20241209 161234 55 30.00 KOSPI N N N Y 40 N 124100 -2900 5 -2.28 8430888100 67362 67.21 123100 126900 122700 165100 88900 127000 125160.04 4.47 0 7897 130800 128900 126000 124100 121200 129850 125050 222 38100 500 88900 100 1 44450000 55162 32.85 20.69 12 0.15 3778.00 5999.00 207500 20240514 -40.19 99500 20240909 24.72 207500 -40.19 20240514 99500 24.72 20240909 207500 -40.19 20240514 99500 24.72 20240909 0.18 N 443060 500 222 억 1986652 N N 431 N 00 N
11 20241209 151236 55 30.00 KOSPI N N N Y 40 N 124300 -2700 5 -2.13 8027930000 64119 63.98 123100 126900 122700 165100 88900 127000 125203.44 4.47 0 6091 130800 128900 126000 124100 121200 129850 125050 222 38100 500 88900 100 1 44450000 55251 32.90 20.72 12 0.14 3778.00 5999.00 207500 20240514 -40.10 99500 20240909 24.92 207500 -40.10 20240514 99500 24.92 20240909 207500 -40.10 20240514 99500 24.92 20240909 0.18 N 443060 500 222 억 1986652 N N 376 N 00 N
12 20241209 141234 55 30.00 KOSPI N N N Y 40 N 125900 -1100 5 -0.87 6810605800 54405 54.29 123100 126900 122700 165100 88900 127000 125183.25 4.47 0 5168 130800 128900 126000 124100 121200 129850 125050 222 38100 500 88900 100 1 44450000 55963 33.32 20.99 12 0.12 3778.00 5999.00 207500 20240514 -39.33 99500 20240909 26.53 207500 -39.33 20240514 99500 26.53 20240909 207500 -39.33 20240514 99500 26.53 20240909 0.18 N 443060 500 222 억 1986652 N N 376 N 00 N