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
475150/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
20241210,161312,55,60.00,KOSPI,,,N,N,N,Y,60,N,12300,540,2,4.59,2849097410,234118,61.03,11650,12370,11650,15280,8240,11760,12169.53,1.45,0,65964,12926,12342,12016,11432,11106,12180,11270,67,3520,200,8230,10,1,33691895,4144,0.00,0.00,12,0.69,0.00,0.00,27585,20240523,-55.41,8234,20240329,49.38,27585,-55.41,20240523,8234,49.38,20240329,33100,-62.84,20240523,9880,24.49,20240329,3.45,N,475150,200,67 억,,489382,N,N,6,N,00,N
20241210,151312,55,60.00,KOSPI,,,N,N,N,Y,60,N,12290,530,2,4.51,2691284000,221289,57.68,11650,12370,11650,15280,8240,11760,12161.94,1.45,0,59114,12926,12342,12016,11432,11106,12180,11270,67,3520,200,8230,10,1,33691895,4141,0.00,0.00,12,0.66,0.00,0.00,27585,20240523,-55.45,8234,20240329,49.26,27585,-55.45,20240523,8234,49.26,20240329,33100,-62.87,20240523,9880,24.39,20240329,3.45,N,475150,200,67 억,,489382,N,N,19,N,00,N
20241210,141312,55,60.00,KOSPI,,,N,N,N,Y,60,N,12340,580,2,4.93,2446200940,201377,52.49,11650,12370,11650,15280,8240,11760,12147.47,1.45,0,47369,12926,12342,12016,11432,11106,12180,11270,67,3520,200,8230,10,1,33691895,4158,0.00,0.00,12,0.60,0.00,0.00,27585,20240523,-55.27,8234,20240329,49.87,27585,-55.27,20240523,8234,49.87,20240329,33100,-62.72,20240523,9880,24.90,20240329,3.45,N,475150,200,67 억,,489382,N,N,19,N,00,N
20241210,131314,55,60.00,KOSPI,,,N,N,N,Y,60,N,12260,500,2,4.25,2102220970,173391,45.20,11650,12330,11650,15280,8240,11760,12124.27,1.45,0,31974,12926,12342,12016,11432,11106,12180,11270,67,3520,200,8230,10,1,33691895,4131,0.00,0.00,12,0.51,0.00,0.00,27585,20240523,-55.56,8234,20240329,48.89,27585,-55.56,20240523,8234,48.89,20240329,33100,-62.96,20240523,9880,24.09,20240329,3.45,N,475150,200,67 억,,489382,N,N,19,N,00,N
20241210,121311,55,60.00,KOSPI,,,N,N,N,Y,60,N,12150,390,2,3.32,1873108740,154609,40.30,11650,12330,11650,15280,8240,11760,12115.25,1.45,0,21686,12926,12342,12016,11432,11106,12180,11270,67,3520,200,8230,10,1,33691895,4094,0.00,0.00,12,0.46,0.00,0.00,27585,20240523,-55.95,8234,20240329,47.56,27585,-55.95,20240523,8234,47.56,20240329,33100,-63.29,20240523,9880,22.98,20240329,3.45,N,475150,200,67 억,,489382,N,N,19,N,00,N
20241210,111311,55,60.00,KOSPI,,,N,N,N,Y,60,N,12280,520,2,4.42,1610979800,133174,34.71,11650,12330,11650,15280,8240,11760,12096.93,1.45,0,17718,12926,12342,12016,11432,11106,12180,11270,67,3520,200,8230,10,1,33691895,4137,0.00,0.00,12,0.40,0.00,0.00,27585,20240523,-55.48,8234,20240329,49.14,27585,-55.48,20240523,8234,49.14,20240329,33100,-62.90,20240523,9880,24.29,20240329,3.45,N,475150,200,67 억,,489382,N,N,19,N,00,N
20241210,101313,55,60.00,KOSPI,,,N,N,N,Y,60,N,12190,430,2,3.66,1185457590,98404,25.65,11650,12300,11650,15280,8240,11760,12046.99,1.45,0,11755,12926,12342,12016,11432,11106,12180,11270,67,3520,200,8230,10,1,33691895,4107,0.00,0.00,12,0.29,0.00,0.00,27585,20240523,-55.81,8234,20240329,48.04,27585,-55.81,20240523,8234,48.04,20240329,33100,-63.17,20240523,9880,23.38,20240329,3.45,N,475150,200,67 억,,489382,N,N,19,N,00,N
20241210,091320,55,60.00,KOSPI,,,N,N,N,Y,60,N,12100,340,2,2.89,538501850,45212,11.79,11650,12140,11650,15280,8240,11760,11910.76,1.45,0,10049,12926,12342,12016,11432,11106,12180,11270,67,3520,200,8230,10,1,33691895,4077,0.00,0.00,12,0.13,0.00,0.00,27585,20240523,-56.14,8234,20240329,46.95,27585,-56.14,20240523,8234,46.95,20240329,33100,-63.44,20240523,9880,22.47,20240329,3.45,N,475150,200,67 억,,489382,N,N,19,N,00,N
20241209,161307,55,60.00,KOSPI,,,N,N,N,Y,60,N,11760,-740,5,-5.92,4474705580,374151,88.28,12100,12600,11690,16250,8750,12500,11960.47,1.36,0,25474,13393,12946,12583,12136,11773,12765,11955,67,3750,200,8750,10,1,33691895,3962,0.00,0.00,12,1.11,0.00,0.00,27585,20240523,-57.37,8234,20240329,42.82,27585,-57.37,20240523,8234,42.82,20240329,33100,-64.47,20240523,9880,19.03,20240329,3.49,N,475150,200,67 억,,457534,N,N,19,N,00,N
20241209,151310,55,60.00,KOSPI,,,N,N,N,Y,60,N,11830,-670,5,-5.36,4176217640,348788,82.30,12100,12600,11690,16250,8750,12500,11973.47,1.36,0,15696,13393,12946,12583,12136,11773,12765,11955,67,3750,200,8750,10,1,33691895,3986,0.00,0.00,12,1.04,0.00,0.00,27585,20240523,-57.11,8234,20240329,43.67,27585,-57.11,20240523,8234,43.67,20240329,33100,-64.26,20240523,9880,19.74,20240329,3.49,N,475150,200,67 억,,457534,N,N,17,N,00,N
20241209,141308,55,60.00,KOSPI,,,N,N,N,Y,60,N,11900,-600,5,-4.80,3521727330,293501,69.25,12100,12600,11690,16250,8750,12500,11998.98,1.36,0,8352,13393,12946,12583,12136,11773,12765,11955,67,3750,200,8750,10,1,33691895,4009,0.00,0.00,12,0.87,0.00,0.00,27585,20240523,-56.86,8234,20240329,44.52,27585,-56.86,20240523,8234,44.52,20240329,33100,-64.05,20240523,9880,20.45,20240329,3.49,N,475150,200,67 억,,457534,N,N,17,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 161312 55 60.00 KOSPI N N N Y 60 N 12300 540 2 4.59 2849097410 234118 61.03 11650 12370 11650 15280 8240 11760 12169.53 1.45 0 65964 12926 12342 12016 11432 11106 12180 11270 67 3520 200 8230 10 1 33691895 4144 0.00 0.00 12 0.69 0.00 0.00 27585 20240523 -55.41 8234 20240329 49.38 27585 -55.41 20240523 8234 49.38 20240329 33100 -62.84 20240523 9880 24.49 20240329 3.45 N 475150 200 67 억 489382 N N 6 N 00 N
3 20241210 151312 55 60.00 KOSPI N N N Y 60 N 12290 530 2 4.51 2691284000 221289 57.68 11650 12370 11650 15280 8240 11760 12161.94 1.45 0 59114 12926 12342 12016 11432 11106 12180 11270 67 3520 200 8230 10 1 33691895 4141 0.00 0.00 12 0.66 0.00 0.00 27585 20240523 -55.45 8234 20240329 49.26 27585 -55.45 20240523 8234 49.26 20240329 33100 -62.87 20240523 9880 24.39 20240329 3.45 N 475150 200 67 억 489382 N N 19 N 00 N
4 20241210 141312 55 60.00 KOSPI N N N Y 60 N 12340 580 2 4.93 2446200940 201377 52.49 11650 12370 11650 15280 8240 11760 12147.47 1.45 0 47369 12926 12342 12016 11432 11106 12180 11270 67 3520 200 8230 10 1 33691895 4158 0.00 0.00 12 0.60 0.00 0.00 27585 20240523 -55.27 8234 20240329 49.87 27585 -55.27 20240523 8234 49.87 20240329 33100 -62.72 20240523 9880 24.90 20240329 3.45 N 475150 200 67 억 489382 N N 19 N 00 N
5 20241210 131314 55 60.00 KOSPI N N N Y 60 N 12260 500 2 4.25 2102220970 173391 45.20 11650 12330 11650 15280 8240 11760 12124.27 1.45 0 31974 12926 12342 12016 11432 11106 12180 11270 67 3520 200 8230 10 1 33691895 4131 0.00 0.00 12 0.51 0.00 0.00 27585 20240523 -55.56 8234 20240329 48.89 27585 -55.56 20240523 8234 48.89 20240329 33100 -62.96 20240523 9880 24.09 20240329 3.45 N 475150 200 67 억 489382 N N 19 N 00 N
6 20241210 121311 55 60.00 KOSPI N N N Y 60 N 12150 390 2 3.32 1873108740 154609 40.30 11650 12330 11650 15280 8240 11760 12115.25 1.45 0 21686 12926 12342 12016 11432 11106 12180 11270 67 3520 200 8230 10 1 33691895 4094 0.00 0.00 12 0.46 0.00 0.00 27585 20240523 -55.95 8234 20240329 47.56 27585 -55.95 20240523 8234 47.56 20240329 33100 -63.29 20240523 9880 22.98 20240329 3.45 N 475150 200 67 억 489382 N N 19 N 00 N
7 20241210 111311 55 60.00 KOSPI N N N Y 60 N 12280 520 2 4.42 1610979800 133174 34.71 11650 12330 11650 15280 8240 11760 12096.93 1.45 0 17718 12926 12342 12016 11432 11106 12180 11270 67 3520 200 8230 10 1 33691895 4137 0.00 0.00 12 0.40 0.00 0.00 27585 20240523 -55.48 8234 20240329 49.14 27585 -55.48 20240523 8234 49.14 20240329 33100 -62.90 20240523 9880 24.29 20240329 3.45 N 475150 200 67 억 489382 N N 19 N 00 N
8 20241210 101313 55 60.00 KOSPI N N N Y 60 N 12190 430 2 3.66 1185457590 98404 25.65 11650 12300 11650 15280 8240 11760 12046.99 1.45 0 11755 12926 12342 12016 11432 11106 12180 11270 67 3520 200 8230 10 1 33691895 4107 0.00 0.00 12 0.29 0.00 0.00 27585 20240523 -55.81 8234 20240329 48.04 27585 -55.81 20240523 8234 48.04 20240329 33100 -63.17 20240523 9880 23.38 20240329 3.45 N 475150 200 67 억 489382 N N 19 N 00 N
9 20241210 091320 55 60.00 KOSPI N N N Y 60 N 12100 340 2 2.89 538501850 45212 11.79 11650 12140 11650 15280 8240 11760 11910.76 1.45 0 10049 12926 12342 12016 11432 11106 12180 11270 67 3520 200 8230 10 1 33691895 4077 0.00 0.00 12 0.13 0.00 0.00 27585 20240523 -56.14 8234 20240329 46.95 27585 -56.14 20240523 8234 46.95 20240329 33100 -63.44 20240523 9880 22.47 20240329 3.45 N 475150 200 67 억 489382 N N 19 N 00 N
10 20241209 161307 55 60.00 KOSPI N N N Y 60 N 11760 -740 5 -5.92 4474705580 374151 88.28 12100 12600 11690 16250 8750 12500 11960.47 1.36 0 25474 13393 12946 12583 12136 11773 12765 11955 67 3750 200 8750 10 1 33691895 3962 0.00 0.00 12 1.11 0.00 0.00 27585 20240523 -57.37 8234 20240329 42.82 27585 -57.37 20240523 8234 42.82 20240329 33100 -64.47 20240523 9880 19.03 20240329 3.49 N 475150 200 67 억 457534 N N 19 N 00 N
11 20241209 151310 55 60.00 KOSPI N N N Y 60 N 11830 -670 5 -5.36 4176217640 348788 82.30 12100 12600 11690 16250 8750 12500 11973.47 1.36 0 15696 13393 12946 12583 12136 11773 12765 11955 67 3750 200 8750 10 1 33691895 3986 0.00 0.00 12 1.04 0.00 0.00 27585 20240523 -57.11 8234 20240329 43.67 27585 -57.11 20240523 8234 43.67 20240329 33100 -64.26 20240523 9880 19.74 20240329 3.49 N 475150 200 67 억 457534 N N 17 N 00 N
12 20241209 141308 55 60.00 KOSPI N N N Y 60 N 11900 -600 5 -4.80 3521727330 293501 69.25 12100 12600 11690 16250 8750 12500 11998.98 1.36 0 8352 13393 12946 12583 12136 11773 12765 11955 67 3750 200 8750 10 1 33691895 4009 0.00 0.00 12 0.87 0.00 0.00 27585 20240523 -56.86 8234 20240329 44.52 27585 -56.86 20240523 8234 44.52 20240329 33100 -64.05 20240523 9880 20.45 20240329 3.49 N 475150 200 67 억 457534 N N 17 N 00 N