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
465770/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
20241210,161305,57,100.00,KOSPI,,,N,N,N,N, ,N,7730,610,2,8.57,456979740,60789,60.43,7190,7750,7190,9250,4990,7120,7517.58,2.25,0,30442,7913,7516,7313,6916,6713,7415,6815,179,2130,2500,4410,10,1,7171032,554,38.65,1.77,12,0.85,200.00,4365.00,17010,20240701,-54.56,6920,20240416,11.71,17010,-54.56,20240701,6920,11.71,20240416,17010,-54.56,20240701,6920,11.71,20240416,3.32,N,465770,2500,179 억,,161593,N,N,0,N,00,N
20241210,151306,57,100.00,KOSPI,,,N,N,N,N, ,N,7700,580,2,8.15,437074950,58211,57.87,7190,7720,7190,9250,4990,7120,7511.15,2.25,0,29455,7913,7516,7313,6916,6713,7415,6815,179,2130,2500,4410,10,1,7171032,552,38.50,1.76,12,0.81,200.00,4365.00,17010,20240701,-54.73,6920,20240416,11.27,17010,-54.73,20240701,6920,11.27,20240416,17010,-54.73,20240701,6920,11.27,20240416,3.32,N,465770,2500,179 억,,161593,N,N,0,N,00,N
20241210,141305,57,100.00,KOSPI,,,N,N,N,N, ,N,7690,570,2,8.01,406658300,54257,53.94,7190,7720,7190,9250,4990,7120,7497.82,2.25,0,27292,7913,7516,7313,6916,6713,7415,6815,179,2130,2500,4410,10,1,7171032,551,38.45,1.76,12,0.76,200.00,4365.00,17010,20240701,-54.79,6920,20240416,11.13,17010,-54.79,20240701,6920,11.13,20240416,17010,-54.79,20240701,6920,11.13,20240416,3.32,N,465770,2500,179 억,,161593,N,N,0,N,00,N
20241210,131307,57,100.00,KOSPI,,,N,N,N,N, ,N,7570,450,2,6.32,335818890,45021,44.76,7190,7690,7190,9250,4990,7120,7462.20,2.25,0,22152,7913,7516,7313,6916,6713,7415,6815,179,2130,2500,4410,10,1,7171032,543,37.85,1.73,12,0.63,200.00,4365.00,17010,20240701,-55.50,6920,20240416,9.39,17010,-55.50,20240701,6920,9.39,20240416,17010,-55.50,20240701,6920,9.39,20240416,3.32,N,465770,2500,179 억,,161593,N,N,0,N,00,N
20241210,121304,57,100.00,KOSPI,,,N,N,N,N, ,N,7620,500,2,7.02,318317130,42722,42.47,7190,7690,7190,9250,4990,7120,7454.02,2.25,0,21110,7913,7516,7313,6916,6713,7415,6815,179,2130,2500,4410,10,1,7171032,546,38.10,1.75,12,0.60,200.00,4365.00,17010,20240701,-55.20,6920,20240416,10.12,17010,-55.20,20240701,6920,10.12,20240416,17010,-55.20,20240701,6920,10.12,20240416,3.32,N,465770,2500,179 억,,161593,N,N,0,N,00,N
20241210,111305,57,100.00,KOSPI,,,N,N,N,N, ,N,7630,510,2,7.16,280701430,37792,37.57,7190,7630,7190,9250,4990,7120,7430.83,2.25,0,20169,7913,7516,7313,6916,6713,7415,6815,179,2130,2500,4410,10,1,7171032,547,38.15,1.75,12,0.53,200.00,4365.00,17010,20240701,-55.14,6920,20240416,10.26,17010,-55.14,20240701,6920,10.26,20240416,17010,-55.14,20240701,6920,10.26,20240416,3.32,N,465770,2500,179 억,,161593,N,N,0,N,00,N
20241210,101306,57,100.00,KOSPI,,,N,N,N,N, ,N,7520,400,2,5.62,210209550,28461,28.29,7190,7520,7190,9250,4990,7120,7389.67,2.25,0,14246,7913,7516,7313,6916,6713,7415,6815,179,2130,2500,4410,10,1,7171032,539,37.60,1.72,12,0.40,200.00,4365.00,17010,20240701,-55.79,6920,20240416,8.67,17010,-55.79,20240701,6920,8.67,20240416,17010,-55.79,20240701,6920,8.67,20240416,3.32,N,465770,2500,179 억,,161593,N,N,0,N,00,N
20241210,091313,57,100.00,KOSPI,,,N,N,N,N, ,N,7450,330,2,4.63,106869110,14644,14.56,7190,7460,7190,9250,4990,7120,7302.80,2.25,0,7407,7913,7516,7313,6916,6713,7415,6815,179,2130,2500,4410,10,1,7171032,534,37.25,1.71,12,0.20,200.00,4365.00,17010,20240701,-56.20,6920,20240416,7.66,17010,-56.20,20240701,6920,7.66,20240416,17010,-56.20,20240701,6920,7.66,20240416,3.32,N,465770,2500,179 억,,161593,N,N,0,N,00,N
20241209,161300,57,100.00,KOSPI,,,N,N,N,N, ,N,7120,-640,5,-8.25,718463140,99054,93.49,7710,7710,7110,10080,5440,7760,7253.38,1.91,0,23895,8320,8040,7880,7600,7440,7960,7520,179,2320,2500,4810,10,1,7171032,511,35.60,1.63,12,1.38,200.00,4365.00,17010,20240701,-58.14,6920,20240416,2.89,17010,-58.14,20240701,6920,2.89,20240416,17010,-58.14,20240701,6920,2.89,20240416,3.37,N,465770,2500,179 억,,137103,N,N,0,N,00,N
20241209,151303,57,100.00,KOSPI,,,N,N,N,N, ,N,7210,-550,5,-7.09,674481560,92884,87.67,7710,7710,7120,10080,5440,7760,7261.55,1.91,0,22594,8320,8040,7880,7600,7440,7960,7520,179,2320,2500,4810,10,1,7171032,517,36.05,1.65,12,1.30,200.00,4365.00,17010,20240701,-57.61,6920,20240416,4.19,17010,-57.61,20240701,6920,4.19,20240416,17010,-57.61,20240701,6920,4.19,20240416,3.37,N,465770,2500,179 억,,137103,N,N,0,N,00,N
20241209,141301,57,100.00,KOSPI,,,N,N,N,N, ,N,7200,-560,5,-7.22,615188160,84624,79.87,7710,7710,7120,10080,5440,7760,7269.67,1.91,0,19359,8320,8040,7880,7600,7440,7960,7520,179,2320,2500,4810,10,1,7171032,516,36.00,1.65,12,1.18,200.00,4365.00,17010,20240701,-57.67,6920,20240416,4.05,17010,-57.67,20240701,6920,4.05,20240416,17010,-57.67,20240701,6920,4.05,20240416,3.37,N,465770,2500,179 억,,137103,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 161305 57 100.00 KOSPI N N N N N 7730 610 2 8.57 456979740 60789 60.43 7190 7750 7190 9250 4990 7120 7517.58 2.25 0 30442 7913 7516 7313 6916 6713 7415 6815 179 2130 2500 4410 10 1 7171032 554 38.65 1.77 12 0.85 200.00 4365.00 17010 20240701 -54.56 6920 20240416 11.71 17010 -54.56 20240701 6920 11.71 20240416 17010 -54.56 20240701 6920 11.71 20240416 3.32 N 465770 2500 179 억 161593 N N 0 N 00 N
3 20241210 151306 57 100.00 KOSPI N N N N N 7700 580 2 8.15 437074950 58211 57.87 7190 7720 7190 9250 4990 7120 7511.15 2.25 0 29455 7913 7516 7313 6916 6713 7415 6815 179 2130 2500 4410 10 1 7171032 552 38.50 1.76 12 0.81 200.00 4365.00 17010 20240701 -54.73 6920 20240416 11.27 17010 -54.73 20240701 6920 11.27 20240416 17010 -54.73 20240701 6920 11.27 20240416 3.32 N 465770 2500 179 억 161593 N N 0 N 00 N
4 20241210 141305 57 100.00 KOSPI N N N N N 7690 570 2 8.01 406658300 54257 53.94 7190 7720 7190 9250 4990 7120 7497.82 2.25 0 27292 7913 7516 7313 6916 6713 7415 6815 179 2130 2500 4410 10 1 7171032 551 38.45 1.76 12 0.76 200.00 4365.00 17010 20240701 -54.79 6920 20240416 11.13 17010 -54.79 20240701 6920 11.13 20240416 17010 -54.79 20240701 6920 11.13 20240416 3.32 N 465770 2500 179 억 161593 N N 0 N 00 N
5 20241210 131307 57 100.00 KOSPI N N N N N 7570 450 2 6.32 335818890 45021 44.76 7190 7690 7190 9250 4990 7120 7462.20 2.25 0 22152 7913 7516 7313 6916 6713 7415 6815 179 2130 2500 4410 10 1 7171032 543 37.85 1.73 12 0.63 200.00 4365.00 17010 20240701 -55.50 6920 20240416 9.39 17010 -55.50 20240701 6920 9.39 20240416 17010 -55.50 20240701 6920 9.39 20240416 3.32 N 465770 2500 179 억 161593 N N 0 N 00 N
6 20241210 121304 57 100.00 KOSPI N N N N N 7620 500 2 7.02 318317130 42722 42.47 7190 7690 7190 9250 4990 7120 7454.02 2.25 0 21110 7913 7516 7313 6916 6713 7415 6815 179 2130 2500 4410 10 1 7171032 546 38.10 1.75 12 0.60 200.00 4365.00 17010 20240701 -55.20 6920 20240416 10.12 17010 -55.20 20240701 6920 10.12 20240416 17010 -55.20 20240701 6920 10.12 20240416 3.32 N 465770 2500 179 억 161593 N N 0 N 00 N
7 20241210 111305 57 100.00 KOSPI N N N N N 7630 510 2 7.16 280701430 37792 37.57 7190 7630 7190 9250 4990 7120 7430.83 2.25 0 20169 7913 7516 7313 6916 6713 7415 6815 179 2130 2500 4410 10 1 7171032 547 38.15 1.75 12 0.53 200.00 4365.00 17010 20240701 -55.14 6920 20240416 10.26 17010 -55.14 20240701 6920 10.26 20240416 17010 -55.14 20240701 6920 10.26 20240416 3.32 N 465770 2500 179 억 161593 N N 0 N 00 N
8 20241210 101306 57 100.00 KOSPI N N N N N 7520 400 2 5.62 210209550 28461 28.29 7190 7520 7190 9250 4990 7120 7389.67 2.25 0 14246 7913 7516 7313 6916 6713 7415 6815 179 2130 2500 4410 10 1 7171032 539 37.60 1.72 12 0.40 200.00 4365.00 17010 20240701 -55.79 6920 20240416 8.67 17010 -55.79 20240701 6920 8.67 20240416 17010 -55.79 20240701 6920 8.67 20240416 3.32 N 465770 2500 179 억 161593 N N 0 N 00 N
9 20241210 091313 57 100.00 KOSPI N N N N N 7450 330 2 4.63 106869110 14644 14.56 7190 7460 7190 9250 4990 7120 7302.80 2.25 0 7407 7913 7516 7313 6916 6713 7415 6815 179 2130 2500 4410 10 1 7171032 534 37.25 1.71 12 0.20 200.00 4365.00 17010 20240701 -56.20 6920 20240416 7.66 17010 -56.20 20240701 6920 7.66 20240416 17010 -56.20 20240701 6920 7.66 20240416 3.32 N 465770 2500 179 억 161593 N N 0 N 00 N
10 20241209 161300 57 100.00 KOSPI N N N N N 7120 -640 5 -8.25 718463140 99054 93.49 7710 7710 7110 10080 5440 7760 7253.38 1.91 0 23895 8320 8040 7880 7600 7440 7960 7520 179 2320 2500 4810 10 1 7171032 511 35.60 1.63 12 1.38 200.00 4365.00 17010 20240701 -58.14 6920 20240416 2.89 17010 -58.14 20240701 6920 2.89 20240416 17010 -58.14 20240701 6920 2.89 20240416 3.37 N 465770 2500 179 억 137103 N N 0 N 00 N
11 20241209 151303 57 100.00 KOSPI N N N N N 7210 -550 5 -7.09 674481560 92884 87.67 7710 7710 7120 10080 5440 7760 7261.55 1.91 0 22594 8320 8040 7880 7600 7440 7960 7520 179 2320 2500 4810 10 1 7171032 517 36.05 1.65 12 1.30 200.00 4365.00 17010 20240701 -57.61 6920 20240416 4.19 17010 -57.61 20240701 6920 4.19 20240416 17010 -57.61 20240701 6920 4.19 20240416 3.37 N 465770 2500 179 억 137103 N N 0 N 00 N
12 20241209 141301 57 100.00 KOSPI N N N N N 7200 -560 5 -7.22 615188160 84624 79.87 7710 7710 7120 10080 5440 7760 7269.67 1.91 0 19359 8320 8040 7880 7600 7440 7960 7520 179 2320 2500 4810 10 1 7171032 516 36.00 1.65 12 1.18 200.00 4365.00 17010 20240701 -57.67 6920 20240416 4.05 17010 -57.67 20240701 6920 4.05 20240416 17010 -57.67 20240701 6920 4.05 20240416 3.37 N 465770 2500 179 억 137103 N N 0 N 00 N