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
487570/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
20241210,161320,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,29200,1250,2,4.47,176063250,6120,26.01,27900,29300,27900,36300,19600,27950,28763.15,3.62,0,2098,30616,29282,28616,27282,26616,28950,26950,186,8350,5000,19560,50,1,3725927,1088,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-75.25,27900,20241210,4.66,118000,-75.25,20240729,27900,4.66,20241210,118000,-75.25,20240729,27900,4.66,20241210,0.60,N,487570,5000,186 억,,134708,N,N,0,N,00,N
20241210,151320,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,29100,1150,2,4.11,169814200,5906,25.10,27900,29300,27900,36300,19600,27950,28752.83,3.62,0,2080,30616,29282,28616,27282,26616,28950,26950,186,8350,5000,19560,50,1,3725927,1084,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-75.34,27900,20241210,4.30,118000,-75.34,20240729,27900,4.30,20241210,118000,-75.34,20240729,27900,4.30,20241210,0.60,N,487570,5000,186 억,,134708,N,N,0,N,00,N
20241210,141320,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,29000,1050,2,3.76,145974650,5090,21.63,27900,29200,27900,36300,19600,27950,28678.71,3.62,0,1733,30616,29282,28616,27282,26616,28950,26950,186,8350,5000,19560,50,1,3725927,1081,0.00,0.00,12,0.14,0.00,0.00,118000,20240729,-75.42,27900,20241210,3.94,118000,-75.42,20240729,27900,3.94,20241210,118000,-75.42,20240729,27900,3.94,20241210,0.60,N,487570,5000,186 억,,134708,N,N,0,N,00,N
20241210,131322,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,29000,1050,2,3.76,132781950,4636,19.70,27900,29050,27900,36300,19600,27950,28641.49,3.62,0,1650,30616,29282,28616,27282,26616,28950,26950,186,8350,5000,19560,50,1,3725927,1081,0.00,0.00,12,0.12,0.00,0.00,118000,20240729,-75.42,27900,20241210,3.94,118000,-75.42,20240729,27900,3.94,20241210,118000,-75.42,20240729,27900,3.94,20241210,0.60,N,487570,5000,186 억,,134708,N,N,0,N,00,N
20241210,121318,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28950,1000,2,3.58,124172350,4339,18.44,27900,28950,27900,36300,19600,27950,28617.73,3.62,0,1503,30616,29282,28616,27282,26616,28950,26950,186,8350,5000,19560,50,1,3725927,1079,0.00,0.00,12,0.12,0.00,0.00,118000,20240729,-75.47,27900,20241210,3.76,118000,-75.47,20240729,27900,3.76,20241210,118000,-75.47,20240729,27900,3.76,20241210,0.60,N,487570,5000,186 억,,134708,N,N,0,N,00,N
20241210,111319,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28600,650,2,2.33,108993500,3811,16.20,27900,28950,27900,36300,19600,27950,28599.71,3.62,0,1204,30616,29282,28616,27282,26616,28950,26950,186,8350,5000,19560,50,1,3725927,1066,0.00,0.00,12,0.10,0.00,0.00,118000,20240729,-75.76,27900,20241210,2.51,118000,-75.76,20240729,27900,2.51,20241210,118000,-75.76,20240729,27900,2.51,20241210,0.60,N,487570,5000,186 억,,134708,N,N,0,N,00,N
20241210,101320,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28750,800,2,2.86,85646600,2994,12.73,27900,28950,27900,36300,19600,27950,28606.08,3.62,0,1152,30616,29282,28616,27282,26616,28950,26950,186,8350,5000,19560,50,1,3725927,1071,0.00,0.00,12,0.08,0.00,0.00,118000,20240729,-75.64,27900,20241210,3.05,118000,-75.64,20240729,27900,3.05,20241210,118000,-75.64,20240729,27900,3.05,20241210,0.60,N,487570,5000,186 억,,134708,N,N,0,N,00,N
20241210,091328,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28500,550,2,1.97,17298000,612,2.60,27900,28500,27900,36300,19600,27950,28264.71,3.62,0,243,30616,29282,28616,27282,26616,28950,26950,186,8350,5000,19560,50,1,3725927,1062,0.00,0.00,12,0.02,0.00,0.00,118000,20240729,-75.85,27900,20241210,2.15,118000,-75.85,20240729,27900,2.15,20241210,118000,-75.85,20240729,27900,2.15,20241210,0.60,N,487570,5000,186 억,,134708,N,N,0,N,00,N
20241209,161315,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,27950,-2350,5,-7.76,674498200,23525,126.14,29600,29950,27950,39350,21250,30300,28673.09,3.67,0,-5092,32333,31316,30583,29566,28833,30950,29200,186,9050,5000,21210,50,1,3725927,1041,0.00,0.00,12,0.63,0.00,0.00,118000,20240729,-76.31,27950,20241209,0.00,118000,-76.31,20240729,27950,0.00,20241209,118000,-76.31,20240729,27950,0.00,20241209,0.64,N,487570,5000,186 억,,136918,N,N,0,N,00,N
20241209,151318,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28000,-2300,5,-7.59,660710950,23032,123.50,29600,29950,27950,39350,21250,30300,28686.65,3.67,0,-5018,32333,31316,30583,29566,28833,30950,29200,186,9050,5000,21210,50,1,3725927,1043,0.00,0.00,12,0.62,0.00,0.00,118000,20240729,-76.27,27950,20241209,0.18,118000,-76.27,20240729,27950,0.18,20241209,118000,-76.27,20240729,27950,0.18,20241209,0.64,N,487570,5000,186 억,,136918,N,N,0,N,00,N
20241209,141315,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,28450,-1850,5,-6.11,529383250,18361,98.45,29600,29950,28350,39350,21250,30300,28831.94,3.67,0,-5118,32333,31316,30583,29566,28833,30950,29200,186,9050,5000,21210,50,1,3725927,1060,0.00,0.00,12,0.49,0.00,0.00,118000,20240729,-75.89,28350,20241209,0.35,118000,-75.89,20240729,28350,0.35,20241209,118000,-75.89,20240729,28350,0.35,20241209,0.64,N,487570,5000,186 억,,136918,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 161320 57 100.00 KOSPI 신저가 N N N N N 29200 1250 2 4.47 176063250 6120 26.01 27900 29300 27900 36300 19600 27950 28763.15 3.62 0 2098 30616 29282 28616 27282 26616 28950 26950 186 8350 5000 19560 50 1 3725927 1088 0.00 0.00 12 0.16 0.00 0.00 118000 20240729 -75.25 27900 20241210 4.66 118000 -75.25 20240729 27900 4.66 20241210 118000 -75.25 20240729 27900 4.66 20241210 0.60 N 487570 5000 186 억 134708 N N 0 N 00 N
3 20241210 151320 57 100.00 KOSPI 신저가 N N N N N 29100 1150 2 4.11 169814200 5906 25.10 27900 29300 27900 36300 19600 27950 28752.83 3.62 0 2080 30616 29282 28616 27282 26616 28950 26950 186 8350 5000 19560 50 1 3725927 1084 0.00 0.00 12 0.16 0.00 0.00 118000 20240729 -75.34 27900 20241210 4.30 118000 -75.34 20240729 27900 4.30 20241210 118000 -75.34 20240729 27900 4.30 20241210 0.60 N 487570 5000 186 억 134708 N N 0 N 00 N
4 20241210 141320 57 100.00 KOSPI 신저가 N N N N N 29000 1050 2 3.76 145974650 5090 21.63 27900 29200 27900 36300 19600 27950 28678.71 3.62 0 1733 30616 29282 28616 27282 26616 28950 26950 186 8350 5000 19560 50 1 3725927 1081 0.00 0.00 12 0.14 0.00 0.00 118000 20240729 -75.42 27900 20241210 3.94 118000 -75.42 20240729 27900 3.94 20241210 118000 -75.42 20240729 27900 3.94 20241210 0.60 N 487570 5000 186 억 134708 N N 0 N 00 N
5 20241210 131322 57 100.00 KOSPI 신저가 N N N N N 29000 1050 2 3.76 132781950 4636 19.70 27900 29050 27900 36300 19600 27950 28641.49 3.62 0 1650 30616 29282 28616 27282 26616 28950 26950 186 8350 5000 19560 50 1 3725927 1081 0.00 0.00 12 0.12 0.00 0.00 118000 20240729 -75.42 27900 20241210 3.94 118000 -75.42 20240729 27900 3.94 20241210 118000 -75.42 20240729 27900 3.94 20241210 0.60 N 487570 5000 186 억 134708 N N 0 N 00 N
6 20241210 121318 57 100.00 KOSPI 신저가 N N N N N 28950 1000 2 3.58 124172350 4339 18.44 27900 28950 27900 36300 19600 27950 28617.73 3.62 0 1503 30616 29282 28616 27282 26616 28950 26950 186 8350 5000 19560 50 1 3725927 1079 0.00 0.00 12 0.12 0.00 0.00 118000 20240729 -75.47 27900 20241210 3.76 118000 -75.47 20240729 27900 3.76 20241210 118000 -75.47 20240729 27900 3.76 20241210 0.60 N 487570 5000 186 억 134708 N N 0 N 00 N
7 20241210 111319 57 100.00 KOSPI 신저가 N N N N N 28600 650 2 2.33 108993500 3811 16.20 27900 28950 27900 36300 19600 27950 28599.71 3.62 0 1204 30616 29282 28616 27282 26616 28950 26950 186 8350 5000 19560 50 1 3725927 1066 0.00 0.00 12 0.10 0.00 0.00 118000 20240729 -75.76 27900 20241210 2.51 118000 -75.76 20240729 27900 2.51 20241210 118000 -75.76 20240729 27900 2.51 20241210 0.60 N 487570 5000 186 억 134708 N N 0 N 00 N
8 20241210 101320 57 100.00 KOSPI 신저가 N N N N N 28750 800 2 2.86 85646600 2994 12.73 27900 28950 27900 36300 19600 27950 28606.08 3.62 0 1152 30616 29282 28616 27282 26616 28950 26950 186 8350 5000 19560 50 1 3725927 1071 0.00 0.00 12 0.08 0.00 0.00 118000 20240729 -75.64 27900 20241210 3.05 118000 -75.64 20240729 27900 3.05 20241210 118000 -75.64 20240729 27900 3.05 20241210 0.60 N 487570 5000 186 억 134708 N N 0 N 00 N
9 20241210 091328 57 100.00 KOSPI 신저가 N N N N N 28500 550 2 1.97 17298000 612 2.60 27900 28500 27900 36300 19600 27950 28264.71 3.62 0 243 30616 29282 28616 27282 26616 28950 26950 186 8350 5000 19560 50 1 3725927 1062 0.00 0.00 12 0.02 0.00 0.00 118000 20240729 -75.85 27900 20241210 2.15 118000 -75.85 20240729 27900 2.15 20241210 118000 -75.85 20240729 27900 2.15 20241210 0.60 N 487570 5000 186 억 134708 N N 0 N 00 N
10 20241209 161315 57 100.00 KOSPI 신저가 N N N N N 27950 -2350 5 -7.76 674498200 23525 126.14 29600 29950 27950 39350 21250 30300 28673.09 3.67 0 -5092 32333 31316 30583 29566 28833 30950 29200 186 9050 5000 21210 50 1 3725927 1041 0.00 0.00 12 0.63 0.00 0.00 118000 20240729 -76.31 27950 20241209 0.00 118000 -76.31 20240729 27950 0.00 20241209 118000 -76.31 20240729 27950 0.00 20241209 0.64 N 487570 5000 186 억 136918 N N 0 N 00 N
11 20241209 151318 57 100.00 KOSPI 신저가 N N N N N 28000 -2300 5 -7.59 660710950 23032 123.50 29600 29950 27950 39350 21250 30300 28686.65 3.67 0 -5018 32333 31316 30583 29566 28833 30950 29200 186 9050 5000 21210 50 1 3725927 1043 0.00 0.00 12 0.62 0.00 0.00 118000 20240729 -76.27 27950 20241209 0.18 118000 -76.27 20240729 27950 0.18 20241209 118000 -76.27 20240729 27950 0.18 20241209 0.64 N 487570 5000 186 억 136918 N N 0 N 00 N
12 20241209 141315 57 100.00 KOSPI 신저가 N N N N N 28450 -1850 5 -6.11 529383250 18361 98.45 29600 29950 28350 39350 21250 30300 28831.94 3.67 0 -5118 32333 31316 30583 29566 28833 30950 29200 186 9050 5000 21210 50 1 3725927 1060 0.00 0.00 12 0.49 0.00 0.00 118000 20240729 -75.89 28350 20241209 0.35 118000 -75.89 20240729 28350 0.35 20241209 118000 -75.89 20240729 28350 0.35 20241209 0.64 N 487570 5000 186 억 136918 N N 0 N 00 N