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
111380/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
20241203,160749,57,100.00,KOSPI,,,N,N,N,N, ,N,16730,480,2,2.95,364017650,22135,71.82,16100,16750,16100,21100,11380,16250,16445.34,0.27,0,8144,16743,16496,16133,15886,15523,16620,16010,6,4850,100,10400,10,1,6128000,1025,4.22,0.78,12,0.36,3960.00,21533.00,33150,20240126,-49.53,14610,20241119,14.51,33150,-49.53,20240126,14610,14.51,20241119,33150,-49.53,20240126,14610,14.51,20241119,0.80,N,111380,100,6 억,,16614,N,N,0,N,00,N
20241203,150814,57,100.00,KOSPI,,,N,N,N,N, ,N,16700,450,2,2.77,326240680,19875,64.49,16100,16700,16100,21100,11380,16250,16414.63,0.27,0,7717,16743,16496,16133,15886,15523,16620,16010,6,4850,100,10400,10,1,6128000,1023,4.22,0.78,12,0.32,3960.00,21533.00,33150,20240126,-49.62,14610,20241119,14.31,33150,-49.62,20240126,14610,14.31,20241119,33150,-49.62,20240126,14610,14.31,20241119,0.80,N,111380,100,6 억,,16614,N,N,0,N,00,N
20241203,140803,57,100.00,KOSPI,,,N,N,N,N, ,N,16470,220,2,1.35,280594770,17121,55.55,16100,16540,16100,21100,11380,16250,16388.92,0.27,0,6018,16743,16496,16133,15886,15523,16620,16010,6,4850,100,10400,10,1,6128000,1009,4.16,0.76,12,0.28,3960.00,21533.00,33150,20240126,-50.32,14610,20241119,12.73,33150,-50.32,20240126,14610,12.73,20241119,33150,-50.32,20240126,14610,12.73,20241119,0.80,N,111380,100,6 억,,16614,N,N,0,N,00,N
20241203,130804,57,100.00,KOSPI,,,N,N,N,N, ,N,16470,220,2,1.35,279293630,17042,55.30,16100,16540,16100,21100,11380,16250,16388.55,0.27,0,6002,16743,16496,16133,15886,15523,16620,16010,6,4850,100,10400,10,1,6128000,1009,4.16,0.76,12,0.28,3960.00,21533.00,33150,20240126,-50.32,14610,20241119,12.73,33150,-50.32,20240126,14610,12.73,20241119,33150,-50.32,20240126,14610,12.73,20241119,0.80,N,111380,100,6 억,,16614,N,N,0,N,00,N
20241203,120812,57,100.00,KOSPI,,,N,N,N,N, ,N,16500,250,2,1.54,162386650,9919,32.18,16100,16540,16100,21100,11380,16250,16371.27,0.27,0,4337,16743,16496,16133,15886,15523,16620,16010,6,4850,100,10400,10,1,6128000,1011,4.17,0.77,12,0.16,3960.00,21533.00,33150,20240126,-50.23,14610,20241119,12.94,33150,-50.23,20240126,14610,12.94,20241119,33150,-50.23,20240126,14610,12.94,20241119,0.80,N,111380,100,6 억,,16614,N,N,0,N,00,N
20241203,110755,57,100.00,KOSPI,,,N,N,N,N, ,N,16460,210,2,1.29,152176650,9299,30.17,16100,16540,16100,21100,11380,16250,16364.84,0.27,0,4293,16743,16496,16133,15886,15523,16620,16010,6,4850,100,10400,10,1,6128000,1009,4.16,0.76,12,0.15,3960.00,21533.00,33150,20240126,-50.35,14610,20241119,12.66,33150,-50.35,20240126,14610,12.66,20241119,33150,-50.35,20240126,14610,12.66,20241119,0.80,N,111380,100,6 억,,16614,N,N,0,N,00,N
20241203,100744,57,100.00,KOSPI,,,N,N,N,N, ,N,16470,220,2,1.35,123902790,7582,24.60,16100,16530,16100,21100,11380,16250,16341.70,0.27,0,3682,16743,16496,16133,15886,15523,16620,16010,6,4850,100,10400,10,1,6128000,1009,4.16,0.76,12,0.12,3960.00,21533.00,33150,20240126,-50.32,14610,20241119,12.73,33150,-50.32,20240126,14610,12.73,20241119,33150,-50.32,20240126,14610,12.73,20241119,0.80,N,111380,100,6 억,,16614,N,N,0,N,00,N
20241203,090736,57,100.00,KOSPI,,,N,N,N,N, ,N,16370,120,2,0.74,3135230,192,0.62,16100,16370,16100,21100,11380,16250,16329.32,0.27,0,149,16743,16496,16133,15886,15523,16620,16010,6,4850,100,10400,10,1,6128000,1003,4.13,0.76,12,0.00,3960.00,21533.00,33150,20240126,-50.62,14610,20241119,12.05,33150,-50.62,20240126,14610,12.05,20241119,33150,-50.62,20240126,14610,12.05,20241119,0.80,N,111380,100,6 억,,16614,N,N,0,N,00,N
20241202,160725,57,100.00,KOSPI,,,N,N,N,N, ,N,16250,450,2,2.85,495697900,30820,102.23,15850,16380,15770,20500,11060,15800,16083.64,0.17,0,6541,16633,16216,15983,15566,15333,16100,15450,6,4700,100,10110,10,1,6128000,996,4.10,0.75,12,0.50,3960.00,21533.00,33150,20240126,-50.98,14610,20241119,11.23,33150,-50.98,20240126,14610,11.23,20241119,33150,-50.98,20240126,14610,11.23,20241119,0.76,N,111380,100,6 억,,10448,N,N,0,N,00,N
20241202,150825,57,100.00,KOSPI,,,N,N,N,N, ,N,16220,420,2,2.66,484504870,30131,99.95,15850,16380,15770,20500,11060,15800,16079.95,0.17,0,6415,16633,16216,15983,15566,15333,16100,15450,6,4700,100,10110,10,1,6128000,994,4.10,0.75,12,0.49,3960.00,21533.00,33150,20240126,-51.07,14610,20241119,11.02,33150,-51.07,20240126,14610,11.02,20241119,33150,-51.07,20240126,14610,11.02,20241119,0.76,N,111380,100,6 억,,10448,N,N,0,N,00,N
20241202,140746,57,100.00,KOSPI,,,N,N,N,N, ,N,16190,390,2,2.47,435842280,27129,89.99,15850,16380,15770,20500,11060,15800,16065.55,0.17,0,6204,16633,16216,15983,15566,15333,16100,15450,6,4700,100,10110,10,1,6128000,992,4.09,0.75,12,0.44,3960.00,21533.00,33150,20240126,-51.16,14610,20241119,10.81,33150,-51.16,20240126,14610,10.81,20241119,33150,-51.16,20240126,14610,10.81,20241119,0.76,N,111380,100,6 억,,10448,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 160749 57 100.00 KOSPI N N N N N 16730 480 2 2.95 364017650 22135 71.82 16100 16750 16100 21100 11380 16250 16445.34 0.27 0 8144 16743 16496 16133 15886 15523 16620 16010 6 4850 100 10400 10 1 6128000 1025 4.22 0.78 12 0.36 3960.00 21533.00 33150 20240126 -49.53 14610 20241119 14.51 33150 -49.53 20240126 14610 14.51 20241119 33150 -49.53 20240126 14610 14.51 20241119 0.80 N 111380 100 6 억 16614 N N 0 N 00 N
3 20241203 150814 57 100.00 KOSPI N N N N N 16700 450 2 2.77 326240680 19875 64.49 16100 16700 16100 21100 11380 16250 16414.63 0.27 0 7717 16743 16496 16133 15886 15523 16620 16010 6 4850 100 10400 10 1 6128000 1023 4.22 0.78 12 0.32 3960.00 21533.00 33150 20240126 -49.62 14610 20241119 14.31 33150 -49.62 20240126 14610 14.31 20241119 33150 -49.62 20240126 14610 14.31 20241119 0.80 N 111380 100 6 억 16614 N N 0 N 00 N
4 20241203 140803 57 100.00 KOSPI N N N N N 16470 220 2 1.35 280594770 17121 55.55 16100 16540 16100 21100 11380 16250 16388.92 0.27 0 6018 16743 16496 16133 15886 15523 16620 16010 6 4850 100 10400 10 1 6128000 1009 4.16 0.76 12 0.28 3960.00 21533.00 33150 20240126 -50.32 14610 20241119 12.73 33150 -50.32 20240126 14610 12.73 20241119 33150 -50.32 20240126 14610 12.73 20241119 0.80 N 111380 100 6 억 16614 N N 0 N 00 N
5 20241203 130804 57 100.00 KOSPI N N N N N 16470 220 2 1.35 279293630 17042 55.30 16100 16540 16100 21100 11380 16250 16388.55 0.27 0 6002 16743 16496 16133 15886 15523 16620 16010 6 4850 100 10400 10 1 6128000 1009 4.16 0.76 12 0.28 3960.00 21533.00 33150 20240126 -50.32 14610 20241119 12.73 33150 -50.32 20240126 14610 12.73 20241119 33150 -50.32 20240126 14610 12.73 20241119 0.80 N 111380 100 6 억 16614 N N 0 N 00 N
6 20241203 120812 57 100.00 KOSPI N N N N N 16500 250 2 1.54 162386650 9919 32.18 16100 16540 16100 21100 11380 16250 16371.27 0.27 0 4337 16743 16496 16133 15886 15523 16620 16010 6 4850 100 10400 10 1 6128000 1011 4.17 0.77 12 0.16 3960.00 21533.00 33150 20240126 -50.23 14610 20241119 12.94 33150 -50.23 20240126 14610 12.94 20241119 33150 -50.23 20240126 14610 12.94 20241119 0.80 N 111380 100 6 억 16614 N N 0 N 00 N
7 20241203 110755 57 100.00 KOSPI N N N N N 16460 210 2 1.29 152176650 9299 30.17 16100 16540 16100 21100 11380 16250 16364.84 0.27 0 4293 16743 16496 16133 15886 15523 16620 16010 6 4850 100 10400 10 1 6128000 1009 4.16 0.76 12 0.15 3960.00 21533.00 33150 20240126 -50.35 14610 20241119 12.66 33150 -50.35 20240126 14610 12.66 20241119 33150 -50.35 20240126 14610 12.66 20241119 0.80 N 111380 100 6 억 16614 N N 0 N 00 N
8 20241203 100744 57 100.00 KOSPI N N N N N 16470 220 2 1.35 123902790 7582 24.60 16100 16530 16100 21100 11380 16250 16341.70 0.27 0 3682 16743 16496 16133 15886 15523 16620 16010 6 4850 100 10400 10 1 6128000 1009 4.16 0.76 12 0.12 3960.00 21533.00 33150 20240126 -50.32 14610 20241119 12.73 33150 -50.32 20240126 14610 12.73 20241119 33150 -50.32 20240126 14610 12.73 20241119 0.80 N 111380 100 6 억 16614 N N 0 N 00 N
9 20241203 090736 57 100.00 KOSPI N N N N N 16370 120 2 0.74 3135230 192 0.62 16100 16370 16100 21100 11380 16250 16329.32 0.27 0 149 16743 16496 16133 15886 15523 16620 16010 6 4850 100 10400 10 1 6128000 1003 4.13 0.76 12 0.00 3960.00 21533.00 33150 20240126 -50.62 14610 20241119 12.05 33150 -50.62 20240126 14610 12.05 20241119 33150 -50.62 20240126 14610 12.05 20241119 0.80 N 111380 100 6 억 16614 N N 0 N 00 N
10 20241202 160725 57 100.00 KOSPI N N N N N 16250 450 2 2.85 495697900 30820 102.23 15850 16380 15770 20500 11060 15800 16083.64 0.17 0 6541 16633 16216 15983 15566 15333 16100 15450 6 4700 100 10110 10 1 6128000 996 4.10 0.75 12 0.50 3960.00 21533.00 33150 20240126 -50.98 14610 20241119 11.23 33150 -50.98 20240126 14610 11.23 20241119 33150 -50.98 20240126 14610 11.23 20241119 0.76 N 111380 100 6 억 10448 N N 0 N 00 N
11 20241202 150825 57 100.00 KOSPI N N N N N 16220 420 2 2.66 484504870 30131 99.95 15850 16380 15770 20500 11060 15800 16079.95 0.17 0 6415 16633 16216 15983 15566 15333 16100 15450 6 4700 100 10110 10 1 6128000 994 4.10 0.75 12 0.49 3960.00 21533.00 33150 20240126 -51.07 14610 20241119 11.02 33150 -51.07 20240126 14610 11.02 20241119 33150 -51.07 20240126 14610 11.02 20241119 0.76 N 111380 100 6 억 10448 N N 0 N 00 N
12 20241202 140746 57 100.00 KOSPI N N N N N 16190 390 2 2.47 435842280 27129 89.99 15850 16380 15770 20500 11060 15800 16065.55 0.17 0 6204 16633 16216 15983 15566 15333 16100 15450 6 4700 100 10110 10 1 6128000 992 4.09 0.75 12 0.44 3960.00 21533.00 33150 20240126 -51.16 14610 20241119 10.81 33150 -51.16 20240126 14610 10.81 20241119 33150 -51.16 20240126 14610 10.81 20241119 0.76 N 111380 100 6 억 10448 N N 0 N 00 N