ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030210/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
20241203,160403,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2615,20,2,0.77,102060805,39086,267.95,2595,2630,2590,3370,1820,2595,2611.19,5.22,0,3090,2645,2620,2595,2570,2545,2607,2557,3046,775,5000,1860,5,1,60911106,1593,-16.76,0.28,12,0.06,-156.00,9355.00,4530,20231124,-42.27,2460,20241113,6.30,3985,-34.38,20240102,2460,6.30,20241113,4335,-39.68,20231220,2460,6.30,20241113,0.12,N,030210,5000,3045 억,,3177697,N,N,2,N,00,N
20241203,150409,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2625,30,2,1.16,96826020,37086,254.24,2595,2625,2590,3370,1820,2595,2610.85,5.22,0,2913,2645,2620,2595,2570,2545,2607,2557,3046,775,5000,1860,5,1,60911106,1599,-16.83,0.28,12,0.06,-156.00,9355.00,4530,20231124,-42.05,2460,20241113,6.71,3985,-34.13,20240102,2460,6.71,20241113,4335,-39.45,20231220,2460,6.71,20241113,0.12,N,030210,5000,3045 억,,3177697,N,N,0,N,00,N
20241203,140401,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2620,25,2,0.96,67840260,26022,178.39,2595,2620,2590,3370,1820,2595,2607.03,5.22,0,3352,2645,2620,2595,2570,2545,2607,2557,3046,775,5000,1860,5,1,60911106,1596,-16.79,0.28,12,0.04,-156.00,9355.00,4530,20231124,-42.16,2460,20241113,6.50,3985,-34.25,20240102,2460,6.50,20241113,4335,-39.56,20231220,2460,6.50,20241113,0.12,N,030210,5000,3045 억,,3177697,N,N,0,N,00,N
20241203,130358,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2615,20,2,0.77,54683325,20964,143.72,2595,2620,2590,3370,1820,2595,2608.44,5.22,0,3383,2645,2620,2595,2570,2545,2607,2557,3046,775,5000,1860,5,1,60911106,1593,-16.76,0.28,12,0.03,-156.00,9355.00,4530,20231124,-42.27,2460,20241113,6.30,3985,-34.38,20240102,2460,6.30,20241113,4335,-39.68,20231220,2460,6.30,20241113,0.12,N,030210,5000,3045 억,,3177697,N,N,0,N,00,N
20241203,120413,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2605,10,2,0.39,25906060,9928,68.06,2595,2620,2590,3370,1820,2595,2609.39,5.22,0,-310,2645,2620,2595,2570,2545,2607,2557,3046,775,5000,1860,5,1,60911106,1587,-16.70,0.28,12,0.02,-156.00,9355.00,4530,20231124,-42.49,2460,20241113,5.89,3985,-34.63,20240102,2460,5.89,20241113,4335,-39.91,20231220,2460,5.89,20241113,0.12,N,030210,5000,3045 억,,3177697,N,N,0,N,00,N
20241203,110359,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2610,15,2,0.58,24620065,9433,64.67,2595,2620,2590,3370,1820,2595,2609.99,5.22,0,-349,2645,2620,2595,2570,2545,2607,2557,3046,775,5000,1860,5,1,60911106,1590,-16.73,0.28,12,0.02,-156.00,9355.00,4530,20231124,-42.38,2460,20241113,6.10,3985,-34.50,20240102,2460,6.10,20241113,4335,-39.79,20231220,2460,6.10,20241113,0.12,N,030210,5000,3045 억,,3177697,N,N,0,N,00,N
20241203,100351,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2620,25,2,0.96,19862085,7610,52.17,2595,2620,2590,3370,1820,2595,2610.00,5.22,0,182,2645,2620,2595,2570,2545,2607,2557,3046,775,5000,1860,5,1,60911106,1596,-16.79,0.28,12,0.01,-156.00,9355.00,4530,20231124,-42.16,2460,20241113,6.50,3985,-34.25,20240102,2460,6.50,20241113,4335,-39.56,20231220,2460,6.50,20241113,0.12,N,030210,5000,3045 억,,3177697,N,N,0,N,00,N
20241203,090351,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2600,5,2,0.19,2672865,1030,7.06,2595,2600,2595,3370,1820,2595,2595.01,5.22,0,-110,2645,2620,2595,2570,2545,2607,2557,3046,775,5000,1860,5,1,60911106,1584,-16.67,0.28,12,0.00,-156.00,9355.00,4530,20231124,-42.60,2460,20241113,5.69,3985,-34.76,20240102,2460,5.69,20241113,4335,-40.02,20231220,2460,5.69,20241113,0.12,N,030210,5000,3045 억,,3177697,N,N,0,N,00,N
20241202,160340,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2595,-20,5,-0.76,37849650,14585,84.97,2615,2620,2570,3395,1835,2615,2595.11,5.22,0,-280,2681,2647,2631,2597,2581,2640,2590,3046,780,5000,1880,5,1,60911106,1581,-16.63,0.28,12,0.02,-156.00,9355.00,4530,20231124,-42.72,2460,20241113,5.49,3985,-34.88,20240102,2460,5.49,20241113,4335,-40.14,20231220,2460,5.49,20241113,0.12,N,030210,5000,3045 억,,3178352,N,N,0,N,00,N
20241202,150404,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2590,-25,5,-0.96,36637895,14118,82.25,2615,2620,2570,3395,1835,2615,2595.12,5.22,0,-83,2681,2647,2631,2597,2581,2640,2590,3046,780,5000,1880,5,1,60911106,1578,-16.60,0.28,12,0.02,-156.00,9355.00,4530,20231124,-42.83,2460,20241113,5.28,3985,-35.01,20240102,2460,5.28,20241113,4335,-40.25,20231220,2460,5.28,20241113,0.12,N,030210,5000,3045 억,,3178352,N,N,0,N,00,N
20241202,140351,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2595,-20,5,-0.76,24550165,9422,54.89,2615,2620,2585,3395,1835,2615,2605.62,5.22,0,-186,2681,2647,2631,2597,2581,2640,2590,3046,780,5000,1880,5,1,60911106,1581,-16.63,0.28,12,0.02,-156.00,9355.00,4530,20231124,-42.72,2460,20241113,5.49,3985,-34.88,20240102,2460,5.49,20241113,4335,-40.14,20231220,2460,5.49,20241113,0.12,N,030210,5000,3045 억,,3178352,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 20241203 160403 57 100.00 KOSPI 증권 N N N N N 2615 20 2 0.77 102060805 39086 267.95 2595 2630 2590 3370 1820 2595 2611.19 5.22 0 3090 2645 2620 2595 2570 2545 2607 2557 3046 775 5000 1860 5 1 60911106 1593 -16.76 0.28 12 0.06 -156.00 9355.00 4530 20231124 -42.27 2460 20241113 6.30 3985 -34.38 20240102 2460 6.30 20241113 4335 -39.68 20231220 2460 6.30 20241113 0.12 N 030210 5000 3045 억 3177697 N N 2 N 00 N
3 20241203 150409 57 100.00 KOSPI 증권 N N N N N 2625 30 2 1.16 96826020 37086 254.24 2595 2625 2590 3370 1820 2595 2610.85 5.22 0 2913 2645 2620 2595 2570 2545 2607 2557 3046 775 5000 1860 5 1 60911106 1599 -16.83 0.28 12 0.06 -156.00 9355.00 4530 20231124 -42.05 2460 20241113 6.71 3985 -34.13 20240102 2460 6.71 20241113 4335 -39.45 20231220 2460 6.71 20241113 0.12 N 030210 5000 3045 억 3177697 N N 0 N 00 N
4 20241203 140401 57 100.00 KOSPI 증권 N N N N N 2620 25 2 0.96 67840260 26022 178.39 2595 2620 2590 3370 1820 2595 2607.03 5.22 0 3352 2645 2620 2595 2570 2545 2607 2557 3046 775 5000 1860 5 1 60911106 1596 -16.79 0.28 12 0.04 -156.00 9355.00 4530 20231124 -42.16 2460 20241113 6.50 3985 -34.25 20240102 2460 6.50 20241113 4335 -39.56 20231220 2460 6.50 20241113 0.12 N 030210 5000 3045 억 3177697 N N 0 N 00 N
5 20241203 130358 57 100.00 KOSPI 증권 N N N N N 2615 20 2 0.77 54683325 20964 143.72 2595 2620 2590 3370 1820 2595 2608.44 5.22 0 3383 2645 2620 2595 2570 2545 2607 2557 3046 775 5000 1860 5 1 60911106 1593 -16.76 0.28 12 0.03 -156.00 9355.00 4530 20231124 -42.27 2460 20241113 6.30 3985 -34.38 20240102 2460 6.30 20241113 4335 -39.68 20231220 2460 6.30 20241113 0.12 N 030210 5000 3045 억 3177697 N N 0 N 00 N
6 20241203 120413 57 100.00 KOSPI 증권 N N N N N 2605 10 2 0.39 25906060 9928 68.06 2595 2620 2590 3370 1820 2595 2609.39 5.22 0 -310 2645 2620 2595 2570 2545 2607 2557 3046 775 5000 1860 5 1 60911106 1587 -16.70 0.28 12 0.02 -156.00 9355.00 4530 20231124 -42.49 2460 20241113 5.89 3985 -34.63 20240102 2460 5.89 20241113 4335 -39.91 20231220 2460 5.89 20241113 0.12 N 030210 5000 3045 억 3177697 N N 0 N 00 N
7 20241203 110359 57 100.00 KOSPI 증권 N N N N N 2610 15 2 0.58 24620065 9433 64.67 2595 2620 2590 3370 1820 2595 2609.99 5.22 0 -349 2645 2620 2595 2570 2545 2607 2557 3046 775 5000 1860 5 1 60911106 1590 -16.73 0.28 12 0.02 -156.00 9355.00 4530 20231124 -42.38 2460 20241113 6.10 3985 -34.50 20240102 2460 6.10 20241113 4335 -39.79 20231220 2460 6.10 20241113 0.12 N 030210 5000 3045 억 3177697 N N 0 N 00 N
8 20241203 100351 57 100.00 KOSPI 증권 N N N N N 2620 25 2 0.96 19862085 7610 52.17 2595 2620 2590 3370 1820 2595 2610.00 5.22 0 182 2645 2620 2595 2570 2545 2607 2557 3046 775 5000 1860 5 1 60911106 1596 -16.79 0.28 12 0.01 -156.00 9355.00 4530 20231124 -42.16 2460 20241113 6.50 3985 -34.25 20240102 2460 6.50 20241113 4335 -39.56 20231220 2460 6.50 20241113 0.12 N 030210 5000 3045 억 3177697 N N 0 N 00 N
9 20241203 090351 57 100.00 KOSPI 증권 N N N N N 2600 5 2 0.19 2672865 1030 7.06 2595 2600 2595 3370 1820 2595 2595.01 5.22 0 -110 2645 2620 2595 2570 2545 2607 2557 3046 775 5000 1860 5 1 60911106 1584 -16.67 0.28 12 0.00 -156.00 9355.00 4530 20231124 -42.60 2460 20241113 5.69 3985 -34.76 20240102 2460 5.69 20241113 4335 -40.02 20231220 2460 5.69 20241113 0.12 N 030210 5000 3045 억 3177697 N N 0 N 00 N
10 20241202 160340 57 100.00 KOSPI 증권 N N N N N 2595 -20 5 -0.76 37849650 14585 84.97 2615 2620 2570 3395 1835 2615 2595.11 5.22 0 -280 2681 2647 2631 2597 2581 2640 2590 3046 780 5000 1880 5 1 60911106 1581 -16.63 0.28 12 0.02 -156.00 9355.00 4530 20231124 -42.72 2460 20241113 5.49 3985 -34.88 20240102 2460 5.49 20241113 4335 -40.14 20231220 2460 5.49 20241113 0.12 N 030210 5000 3045 억 3178352 N N 0 N 00 N
11 20241202 150404 57 100.00 KOSPI 증권 N N N N N 2590 -25 5 -0.96 36637895 14118 82.25 2615 2620 2570 3395 1835 2615 2595.12 5.22 0 -83 2681 2647 2631 2597 2581 2640 2590 3046 780 5000 1880 5 1 60911106 1578 -16.60 0.28 12 0.02 -156.00 9355.00 4530 20231124 -42.83 2460 20241113 5.28 3985 -35.01 20240102 2460 5.28 20241113 4335 -40.25 20231220 2460 5.28 20241113 0.12 N 030210 5000 3045 억 3178352 N N 0 N 00 N
12 20241202 140351 57 100.00 KOSPI 증권 N N N N N 2595 -20 5 -0.76 24550165 9422 54.89 2615 2620 2585 3395 1835 2615 2605.62 5.22 0 -186 2681 2647 2631 2597 2581 2640 2590 3046 780 5000 1880 5 1 60911106 1581 -16.63 0.28 12 0.02 -156.00 9355.00 4530 20231124 -42.72 2460 20241113 5.49 3985 -34.88 20240102 2460 5.49 20241113 4335 -40.14 20231220 2460 5.49 20241113 0.12 N 030210 5000 3045 억 3178352 N N 0 N 00 N