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
475560/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
20241210,161313,57,100.00,KOSPI,,,N,N,N,N, ,N,31900,800,2,2.57,4990548250,156261,71.45,31100,32300,31100,40400,21800,31100,31936.70,0.29,0,33517,33766,32432,31716,30382,29666,32075,30025,74,9300,500,21770,50,1,14466030,4615,17.37,2.76,12,1.08,1837.00,11574.00,64500,20241106,-50.54,31000,20241209,2.90,64500,-50.54,20241106,31000,2.90,20241209,64500,-50.54,20241106,31000,2.90,20241209,0.01,N,475560,500,73 억,,41854,N,N,0,N,00,N
20241210,151314,57,100.00,KOSPI,,,N,N,N,N, ,N,32000,900,2,2.89,4808180300,150554,68.84,31100,32300,31100,40400,21800,31100,31936.59,0.29,0,31564,33766,32432,31716,30382,29666,32075,30025,74,9300,500,21770,50,1,14466030,4629,17.42,2.76,12,1.04,1837.00,11574.00,64500,20241106,-50.39,31000,20241209,3.23,64500,-50.39,20241106,31000,3.23,20241209,64500,-50.39,20241106,31000,3.23,20241209,0.01,N,475560,500,73 억,,41854,N,N,0,N,00,N
20241210,141313,57,100.00,KOSPI,,,N,N,N,N, ,N,32150,1050,2,3.38,4375181200,137009,62.65,31100,32300,31100,40400,21800,31100,31933.54,0.29,0,30202,33766,32432,31716,30382,29666,32075,30025,74,9300,500,21770,50,1,14466030,4651,17.50,2.78,12,0.95,1837.00,11574.00,64500,20241106,-50.16,31000,20241209,3.71,64500,-50.16,20241106,31000,3.71,20241209,64500,-50.16,20241106,31000,3.71,20241209,0.01,N,475560,500,73 억,,41854,N,N,0,N,00,N
20241210,131315,57,100.00,KOSPI,,,N,N,N,N, ,N,32050,950,2,3.05,3983723750,124808,57.07,31100,32300,31100,40400,21800,31100,31918.82,0.29,0,25993,33766,32432,31716,30382,29666,32075,30025,74,9300,500,21770,50,1,14466030,4636,17.45,2.77,12,0.86,1837.00,11574.00,64500,20241106,-50.31,31000,20241209,3.39,64500,-50.31,20241106,31000,3.39,20241209,64500,-50.31,20241106,31000,3.39,20241209,0.01,N,475560,500,73 억,,41854,N,N,0,N,00,N
20241210,121312,57,100.00,KOSPI,,,N,N,N,N, ,N,31800,700,2,2.25,3555768450,111394,50.93,31100,32300,31100,40400,21800,31100,31920.65,0.29,0,21340,33766,32432,31716,30382,29666,32075,30025,74,9300,500,21770,50,1,14466030,4600,17.31,2.75,12,0.77,1837.00,11574.00,64500,20241106,-50.70,31000,20241209,2.58,64500,-50.70,20241106,31000,2.58,20241209,64500,-50.70,20241106,31000,2.58,20241209,0.01,N,475560,500,73 억,,41854,N,N,0,N,00,N
20241210,111312,57,100.00,KOSPI,,,N,N,N,N, ,N,32050,950,2,3.05,3154237650,98865,45.21,31100,32300,31100,40400,21800,31100,31904.50,0.29,0,20058,33766,32432,31716,30382,29666,32075,30025,74,9300,500,21770,50,1,14466030,4636,17.45,2.77,12,0.68,1837.00,11574.00,64500,20241106,-50.31,31000,20241209,3.39,64500,-50.31,20241106,31000,3.39,20241209,64500,-50.31,20241106,31000,3.39,20241209,0.01,N,475560,500,73 억,,41854,N,N,0,N,00,N
20241210,101314,57,100.00,KOSPI,,,N,N,N,N, ,N,32100,1000,2,3.22,2605336800,81728,37.37,31100,32300,31100,40400,21800,31100,31878.15,0.29,0,16836,33766,32432,31716,30382,29666,32075,30025,74,9300,500,21770,50,1,14466030,4644,17.47,2.77,12,0.56,1837.00,11574.00,64500,20241106,-50.23,31000,20241209,3.55,64500,-50.23,20241106,31000,3.55,20241209,64500,-50.23,20241106,31000,3.55,20241209,0.01,N,475560,500,73 억,,41854,N,N,0,N,00,N
20241210,091321,57,100.00,KOSPI,,,N,N,N,N, ,N,31750,650,2,2.09,771369050,24437,11.17,31100,31850,31100,40400,21800,31100,31565.64,0.29,0,977,33766,32432,31716,30382,29666,32075,30025,74,9300,500,21770,50,1,14466030,4593,17.28,2.74,12,0.17,1837.00,11574.00,64500,20241106,-50.78,31000,20241209,2.42,64500,-50.78,20241106,31000,2.42,20241209,64500,-50.78,20241106,31000,2.42,20241209,0.01,N,475560,500,73 억,,41854,N,N,0,N,00,N
20241209,161308,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,31100,-2750,5,-8.12,6773010350,213895,53.56,33050,33050,31000,44000,23700,33850,31667.82,0.28,0,2423,36050,34950,34300,33200,32550,34625,32875,74,10150,500,23690,50,1,14466030,4499,16.93,2.69,12,1.48,1837.00,11574.00,64500,20241106,-51.78,31000,20241209,0.32,64500,-51.78,20241106,31000,0.32,20241209,64500,-51.78,20241106,31000,0.32,20241209,0.02,N,475560,500,73 억,,40072,N,N,0,N,00,N
20241209,151311,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,31050,-2800,5,-8.27,6409034750,202189,50.63,33050,33050,31000,44000,23700,33850,31698.12,0.28,0,1039,36050,34950,34300,33200,32550,34625,32875,74,10150,500,23690,50,1,14466030,4492,16.90,2.68,12,1.40,1837.00,11574.00,64500,20241106,-51.86,31000,20241209,0.16,64500,-51.86,20241106,31000,0.16,20241209,64500,-51.86,20241106,31000,0.16,20241209,0.02,N,475560,500,73 억,,40072,N,N,0,N,00,N
20241209,141309,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,31400,-2450,5,-7.24,5356587550,168402,42.17,33050,33050,31200,44000,23700,33850,31808.20,0.28,0,887,36050,34950,34300,33200,32550,34625,32875,74,10150,500,23690,50,1,14466030,4542,17.09,2.71,12,1.16,1837.00,11574.00,64500,20241106,-51.32,31200,20241209,0.64,64500,-51.32,20241106,31200,0.64,20241209,64500,-51.32,20241106,31200,0.64,20241209,0.02,N,475560,500,73 억,,40072,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 161313 57 100.00 KOSPI N N N N N 31900 800 2 2.57 4990548250 156261 71.45 31100 32300 31100 40400 21800 31100 31936.70 0.29 0 33517 33766 32432 31716 30382 29666 32075 30025 74 9300 500 21770 50 1 14466030 4615 17.37 2.76 12 1.08 1837.00 11574.00 64500 20241106 -50.54 31000 20241209 2.90 64500 -50.54 20241106 31000 2.90 20241209 64500 -50.54 20241106 31000 2.90 20241209 0.01 N 475560 500 73 억 41854 N N 0 N 00 N
3 20241210 151314 57 100.00 KOSPI N N N N N 32000 900 2 2.89 4808180300 150554 68.84 31100 32300 31100 40400 21800 31100 31936.59 0.29 0 31564 33766 32432 31716 30382 29666 32075 30025 74 9300 500 21770 50 1 14466030 4629 17.42 2.76 12 1.04 1837.00 11574.00 64500 20241106 -50.39 31000 20241209 3.23 64500 -50.39 20241106 31000 3.23 20241209 64500 -50.39 20241106 31000 3.23 20241209 0.01 N 475560 500 73 억 41854 N N 0 N 00 N
4 20241210 141313 57 100.00 KOSPI N N N N N 32150 1050 2 3.38 4375181200 137009 62.65 31100 32300 31100 40400 21800 31100 31933.54 0.29 0 30202 33766 32432 31716 30382 29666 32075 30025 74 9300 500 21770 50 1 14466030 4651 17.50 2.78 12 0.95 1837.00 11574.00 64500 20241106 -50.16 31000 20241209 3.71 64500 -50.16 20241106 31000 3.71 20241209 64500 -50.16 20241106 31000 3.71 20241209 0.01 N 475560 500 73 억 41854 N N 0 N 00 N
5 20241210 131315 57 100.00 KOSPI N N N N N 32050 950 2 3.05 3983723750 124808 57.07 31100 32300 31100 40400 21800 31100 31918.82 0.29 0 25993 33766 32432 31716 30382 29666 32075 30025 74 9300 500 21770 50 1 14466030 4636 17.45 2.77 12 0.86 1837.00 11574.00 64500 20241106 -50.31 31000 20241209 3.39 64500 -50.31 20241106 31000 3.39 20241209 64500 -50.31 20241106 31000 3.39 20241209 0.01 N 475560 500 73 억 41854 N N 0 N 00 N
6 20241210 121312 57 100.00 KOSPI N N N N N 31800 700 2 2.25 3555768450 111394 50.93 31100 32300 31100 40400 21800 31100 31920.65 0.29 0 21340 33766 32432 31716 30382 29666 32075 30025 74 9300 500 21770 50 1 14466030 4600 17.31 2.75 12 0.77 1837.00 11574.00 64500 20241106 -50.70 31000 20241209 2.58 64500 -50.70 20241106 31000 2.58 20241209 64500 -50.70 20241106 31000 2.58 20241209 0.01 N 475560 500 73 억 41854 N N 0 N 00 N
7 20241210 111312 57 100.00 KOSPI N N N N N 32050 950 2 3.05 3154237650 98865 45.21 31100 32300 31100 40400 21800 31100 31904.50 0.29 0 20058 33766 32432 31716 30382 29666 32075 30025 74 9300 500 21770 50 1 14466030 4636 17.45 2.77 12 0.68 1837.00 11574.00 64500 20241106 -50.31 31000 20241209 3.39 64500 -50.31 20241106 31000 3.39 20241209 64500 -50.31 20241106 31000 3.39 20241209 0.01 N 475560 500 73 억 41854 N N 0 N 00 N
8 20241210 101314 57 100.00 KOSPI N N N N N 32100 1000 2 3.22 2605336800 81728 37.37 31100 32300 31100 40400 21800 31100 31878.15 0.29 0 16836 33766 32432 31716 30382 29666 32075 30025 74 9300 500 21770 50 1 14466030 4644 17.47 2.77 12 0.56 1837.00 11574.00 64500 20241106 -50.23 31000 20241209 3.55 64500 -50.23 20241106 31000 3.55 20241209 64500 -50.23 20241106 31000 3.55 20241209 0.01 N 475560 500 73 억 41854 N N 0 N 00 N
9 20241210 091321 57 100.00 KOSPI N N N N N 31750 650 2 2.09 771369050 24437 11.17 31100 31850 31100 40400 21800 31100 31565.64 0.29 0 977 33766 32432 31716 30382 29666 32075 30025 74 9300 500 21770 50 1 14466030 4593 17.28 2.74 12 0.17 1837.00 11574.00 64500 20241106 -50.78 31000 20241209 2.42 64500 -50.78 20241106 31000 2.42 20241209 64500 -50.78 20241106 31000 2.42 20241209 0.01 N 475560 500 73 억 41854 N N 0 N 00 N
10 20241209 161308 57 100.00 KOSPI 신저가 N N N N N 31100 -2750 5 -8.12 6773010350 213895 53.56 33050 33050 31000 44000 23700 33850 31667.82 0.28 0 2423 36050 34950 34300 33200 32550 34625 32875 74 10150 500 23690 50 1 14466030 4499 16.93 2.69 12 1.48 1837.00 11574.00 64500 20241106 -51.78 31000 20241209 0.32 64500 -51.78 20241106 31000 0.32 20241209 64500 -51.78 20241106 31000 0.32 20241209 0.02 N 475560 500 73 억 40072 N N 0 N 00 N
11 20241209 151311 57 100.00 KOSPI 신저가 N N N N N 31050 -2800 5 -8.27 6409034750 202189 50.63 33050 33050 31000 44000 23700 33850 31698.12 0.28 0 1039 36050 34950 34300 33200 32550 34625 32875 74 10150 500 23690 50 1 14466030 4492 16.90 2.68 12 1.40 1837.00 11574.00 64500 20241106 -51.86 31000 20241209 0.16 64500 -51.86 20241106 31000 0.16 20241209 64500 -51.86 20241106 31000 0.16 20241209 0.02 N 475560 500 73 억 40072 N N 0 N 00 N
12 20241209 141309 57 100.00 KOSPI 신저가 N N N N N 31400 -2450 5 -7.24 5356587550 168402 42.17 33050 33050 31200 44000 23700 33850 31808.20 0.28 0 887 36050 34950 34300 33200 32550 34625 32875 74 10150 500 23690 50 1 14466030 4542 17.09 2.71 12 1.16 1837.00 11574.00 64500 20241106 -51.32 31200 20241209 0.64 64500 -51.32 20241106 31200 0.64 20241209 64500 -51.32 20241106 31200 0.64 20241209 0.02 N 475560 500 73 억 40072 N N 0 N 00 N