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
450140/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
20241210,161244,57,100.00,KOSPI,,,N,N,N,N, ,N,1862,55,2,3.04,169886546,92295,40.16,1828,1885,1807,2345,1265,1807,1840.56,0.14,0,18198,2178,1992,1874,1688,1570,1933,1629,314,538,500,1190,1,1,62777250,1169,9.60,0.61,12,0.15,194.00,3040.00,5030,20240227,-62.98,1756,20241209,6.04,5030,-62.98,20240227,1756,6.04,20241209,5030,-62.98,20240227,1756,6.04,20241209,1.26,N,450140,500,313 억,,90762,N,N,2,N,00,N
20241210,151247,57,100.00,KOSPI,,,N,N,N,N, ,N,1864,57,2,3.15,164937981,89639,39.00,1828,1885,1807,2345,1265,1807,1840.02,0.14,0,18304,2178,1992,1874,1688,1570,1933,1629,314,538,500,1190,1,1,62777250,1170,9.61,0.61,12,0.14,194.00,3040.00,5030,20240227,-62.94,1756,20241209,6.15,5030,-62.94,20240227,1756,6.15,20241209,5030,-62.94,20240227,1756,6.15,20241209,1.26,N,450140,500,313 억,,90762,N,N,0,N,00,N
20241210,141246,57,100.00,KOSPI,,,N,N,N,N, ,N,1849,42,2,2.32,142332249,77456,33.70,1828,1885,1807,2345,1265,1807,1837.59,0.14,0,15818,2178,1992,1874,1688,1570,1933,1629,314,538,500,1190,1,1,62777250,1161,9.53,0.61,12,0.12,194.00,3040.00,5030,20240227,-63.24,1756,20241209,5.30,5030,-63.24,20240227,1756,5.30,20241209,5030,-63.24,20240227,1756,5.30,20241209,1.26,N,450140,500,313 억,,90762,N,N,0,N,00,N
20241210,131249,57,100.00,KOSPI,,,N,N,N,N, ,N,1839,32,2,1.77,131193725,71403,31.07,1828,1885,1807,2345,1265,1807,1837.37,0.14,0,13178,2178,1992,1874,1688,1570,1933,1629,314,538,500,1190,1,1,62777250,1154,9.48,0.60,12,0.11,194.00,3040.00,5030,20240227,-63.44,1756,20241209,4.73,5030,-63.44,20240227,1756,4.73,20241209,5030,-63.44,20240227,1756,4.73,20241209,1.26,N,450140,500,313 억,,90762,N,N,0,N,00,N
20241210,121245,57,100.00,KOSPI,,,N,N,N,N, ,N,1858,51,2,2.82,99810003,54340,23.64,1828,1885,1807,2345,1265,1807,1836.77,0.14,0,5682,2178,1992,1874,1688,1570,1933,1629,314,538,500,1190,1,1,62777250,1166,9.58,0.61,12,0.09,194.00,3040.00,5030,20240227,-63.06,1756,20241209,5.81,5030,-63.06,20240227,1756,5.81,20241209,5030,-63.06,20240227,1756,5.81,20241209,1.26,N,450140,500,313 억,,90762,N,N,0,N,00,N
20241210,111246,57,100.00,KOSPI,,,N,N,N,N, ,N,1844,37,2,2.05,72388560,39515,17.19,1828,1885,1807,2345,1265,1807,1831.93,0.14,0,2876,2178,1992,1874,1688,1570,1933,1629,314,538,500,1190,1,1,62777250,1158,9.51,0.61,12,0.06,194.00,3040.00,5030,20240227,-63.34,1756,20241209,5.01,5030,-63.34,20240227,1756,5.01,20241209,5030,-63.34,20240227,1756,5.01,20241209,1.26,N,450140,500,313 억,,90762,N,N,0,N,00,N
20241210,101247,57,100.00,KOSPI,,,N,N,N,N, ,N,1850,43,2,2.38,40835751,22327,9.71,1828,1885,1807,2345,1265,1807,1828.99,0.14,0,3313,2178,1992,1874,1688,1570,1933,1629,314,538,500,1190,1,1,62777250,1161,9.54,0.61,12,0.04,194.00,3040.00,5030,20240227,-63.22,1756,20241209,5.35,5030,-63.22,20240227,1756,5.35,20241209,5030,-63.22,20240227,1756,5.35,20241209,1.26,N,450140,500,313 억,,90762,N,N,0,N,00,N
20241210,091254,57,100.00,KOSPI,,,N,N,N,N, ,N,1819,12,2,0.66,6713109,3665,1.59,1828,1885,1807,2345,1265,1807,1831.68,0.14,0,-116,2178,1992,1874,1688,1570,1933,1629,314,538,500,1190,1,1,62777250,1142,9.38,0.60,12,0.01,194.00,3040.00,5030,20240227,-63.84,1756,20241209,3.59,5030,-63.84,20240227,1756,3.59,20241209,5030,-63.84,20240227,1756,3.59,20241209,1.26,N,450140,500,313 억,,90762,N,N,0,N,00,N
20241209,161242,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1807,-148,5,-7.57,417131103,224200,159.05,1955,2060,1756,2540,1369,1955,1860.55,0.21,0,-29229,1999,1977,1948,1926,1897,1988,1937,314,585,500,1290,1,1,62777250,1134,9.31,0.59,12,0.36,194.00,3040.00,5030,20240227,-64.08,1756,20241209,2.90,5030,-64.08,20240227,1756,2.90,20241209,5030,-64.08,20240227,1756,2.90,20241209,1.30,N,450140,500,313 억,,129347,N,N,0,N,00,N
20241209,151244,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1764,-191,5,-9.77,394395180,211572,150.09,1955,2060,1756,2540,1369,1955,1864.12,0.21,0,-28534,1999,1977,1948,1926,1897,1988,1937,314,585,500,1290,1,1,62777250,1107,9.09,0.58,12,0.34,194.00,3040.00,5030,20240227,-64.93,1756,20241209,0.46,5030,-64.93,20240227,1756,0.46,20241209,5030,-64.93,20240227,1756,0.46,20241209,1.30,N,450140,500,313 억,,129347,N,N,0,N,00,N
20241209,141242,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1782,-173,5,-8.85,367110689,196150,139.15,1955,2060,1775,2540,1369,1955,1871.58,0.21,0,-33726,1999,1977,1948,1926,1897,1988,1937,314,585,500,1290,1,1,62777250,1119,9.19,0.59,12,0.31,194.00,3040.00,5030,20240227,-64.57,1775,20241209,0.39,5030,-64.57,20240227,1775,0.39,20241209,5030,-64.57,20240227,1775,0.39,20241209,1.30,N,450140,500,313 억,,129347,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 161244 57 100.00 KOSPI N N N N N 1862 55 2 3.04 169886546 92295 40.16 1828 1885 1807 2345 1265 1807 1840.56 0.14 0 18198 2178 1992 1874 1688 1570 1933 1629 314 538 500 1190 1 1 62777250 1169 9.60 0.61 12 0.15 194.00 3040.00 5030 20240227 -62.98 1756 20241209 6.04 5030 -62.98 20240227 1756 6.04 20241209 5030 -62.98 20240227 1756 6.04 20241209 1.26 N 450140 500 313 억 90762 N N 2 N 00 N
3 20241210 151247 57 100.00 KOSPI N N N N N 1864 57 2 3.15 164937981 89639 39.00 1828 1885 1807 2345 1265 1807 1840.02 0.14 0 18304 2178 1992 1874 1688 1570 1933 1629 314 538 500 1190 1 1 62777250 1170 9.61 0.61 12 0.14 194.00 3040.00 5030 20240227 -62.94 1756 20241209 6.15 5030 -62.94 20240227 1756 6.15 20241209 5030 -62.94 20240227 1756 6.15 20241209 1.26 N 450140 500 313 억 90762 N N 0 N 00 N
4 20241210 141246 57 100.00 KOSPI N N N N N 1849 42 2 2.32 142332249 77456 33.70 1828 1885 1807 2345 1265 1807 1837.59 0.14 0 15818 2178 1992 1874 1688 1570 1933 1629 314 538 500 1190 1 1 62777250 1161 9.53 0.61 12 0.12 194.00 3040.00 5030 20240227 -63.24 1756 20241209 5.30 5030 -63.24 20240227 1756 5.30 20241209 5030 -63.24 20240227 1756 5.30 20241209 1.26 N 450140 500 313 억 90762 N N 0 N 00 N
5 20241210 131249 57 100.00 KOSPI N N N N N 1839 32 2 1.77 131193725 71403 31.07 1828 1885 1807 2345 1265 1807 1837.37 0.14 0 13178 2178 1992 1874 1688 1570 1933 1629 314 538 500 1190 1 1 62777250 1154 9.48 0.60 12 0.11 194.00 3040.00 5030 20240227 -63.44 1756 20241209 4.73 5030 -63.44 20240227 1756 4.73 20241209 5030 -63.44 20240227 1756 4.73 20241209 1.26 N 450140 500 313 억 90762 N N 0 N 00 N
6 20241210 121245 57 100.00 KOSPI N N N N N 1858 51 2 2.82 99810003 54340 23.64 1828 1885 1807 2345 1265 1807 1836.77 0.14 0 5682 2178 1992 1874 1688 1570 1933 1629 314 538 500 1190 1 1 62777250 1166 9.58 0.61 12 0.09 194.00 3040.00 5030 20240227 -63.06 1756 20241209 5.81 5030 -63.06 20240227 1756 5.81 20241209 5030 -63.06 20240227 1756 5.81 20241209 1.26 N 450140 500 313 억 90762 N N 0 N 00 N
7 20241210 111246 57 100.00 KOSPI N N N N N 1844 37 2 2.05 72388560 39515 17.19 1828 1885 1807 2345 1265 1807 1831.93 0.14 0 2876 2178 1992 1874 1688 1570 1933 1629 314 538 500 1190 1 1 62777250 1158 9.51 0.61 12 0.06 194.00 3040.00 5030 20240227 -63.34 1756 20241209 5.01 5030 -63.34 20240227 1756 5.01 20241209 5030 -63.34 20240227 1756 5.01 20241209 1.26 N 450140 500 313 억 90762 N N 0 N 00 N
8 20241210 101247 57 100.00 KOSPI N N N N N 1850 43 2 2.38 40835751 22327 9.71 1828 1885 1807 2345 1265 1807 1828.99 0.14 0 3313 2178 1992 1874 1688 1570 1933 1629 314 538 500 1190 1 1 62777250 1161 9.54 0.61 12 0.04 194.00 3040.00 5030 20240227 -63.22 1756 20241209 5.35 5030 -63.22 20240227 1756 5.35 20241209 5030 -63.22 20240227 1756 5.35 20241209 1.26 N 450140 500 313 억 90762 N N 0 N 00 N
9 20241210 091254 57 100.00 KOSPI N N N N N 1819 12 2 0.66 6713109 3665 1.59 1828 1885 1807 2345 1265 1807 1831.68 0.14 0 -116 2178 1992 1874 1688 1570 1933 1629 314 538 500 1190 1 1 62777250 1142 9.38 0.60 12 0.01 194.00 3040.00 5030 20240227 -63.84 1756 20241209 3.59 5030 -63.84 20240227 1756 3.59 20241209 5030 -63.84 20240227 1756 3.59 20241209 1.26 N 450140 500 313 억 90762 N N 0 N 00 N
10 20241209 161242 57 100.00 KOSPI 신저가 N N N N N 1807 -148 5 -7.57 417131103 224200 159.05 1955 2060 1756 2540 1369 1955 1860.55 0.21 0 -29229 1999 1977 1948 1926 1897 1988 1937 314 585 500 1290 1 1 62777250 1134 9.31 0.59 12 0.36 194.00 3040.00 5030 20240227 -64.08 1756 20241209 2.90 5030 -64.08 20240227 1756 2.90 20241209 5030 -64.08 20240227 1756 2.90 20241209 1.30 N 450140 500 313 억 129347 N N 0 N 00 N
11 20241209 151244 57 100.00 KOSPI 신저가 N N N N N 1764 -191 5 -9.77 394395180 211572 150.09 1955 2060 1756 2540 1369 1955 1864.12 0.21 0 -28534 1999 1977 1948 1926 1897 1988 1937 314 585 500 1290 1 1 62777250 1107 9.09 0.58 12 0.34 194.00 3040.00 5030 20240227 -64.93 1756 20241209 0.46 5030 -64.93 20240227 1756 0.46 20241209 5030 -64.93 20240227 1756 0.46 20241209 1.30 N 450140 500 313 억 129347 N N 0 N 00 N
12 20241209 141242 57 100.00 KOSPI 신저가 N N N N N 1782 -173 5 -8.85 367110689 196150 139.15 1955 2060 1775 2540 1369 1955 1871.58 0.21 0 -33726 1999 1977 1948 1926 1897 1988 1937 314 585 500 1290 1 1 62777250 1119 9.19 0.59 12 0.31 194.00 3040.00 5030 20240227 -64.57 1775 20241209 0.39 5030 -64.57 20240227 1775 0.39 20241209 5030 -64.57 20240227 1775 0.39 20241209 1.30 N 450140 500 313 억 129347 N N 0 N 00 N