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
000700/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
20241210,160110,57,100.00,KOSPI,,,N,N,N,N, ,N,5180,100,2,1.97,59560930,11532,28.40,5080,5190,5080,6600,3560,5080,5164.81,18.13,0,-484,5220,5150,5090,5020,4960,5120,4990,651,1520,2500,3750,10,1,26041812,1349,13.21,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.27,4955,20241113,4.54,6840,-24.27,20240115,4955,4.54,20241113,6840,-24.27,20240115,4955,4.54,20241113,0.09,N,000700,2500,651 억,,4721604,N,N,1,N,00,N
20241210,150110,57,100.00,KOSPI,,,N,N,N,N, ,N,5170,90,2,1.77,56025930,10848,26.72,5080,5190,5080,6600,3560,5080,5164.63,18.13,0,-462,5220,5150,5090,5020,4960,5120,4990,651,1520,2500,3750,10,1,26041812,1346,13.19,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.42,4955,20241113,4.34,6840,-24.42,20240115,4955,4.34,20241113,6840,-24.42,20240115,4955,4.34,20241113,0.09,N,000700,2500,651 억,,4721604,N,N,0,N,00,N
20241210,140110,57,100.00,KOSPI,,,N,N,N,N, ,N,5180,100,2,1.97,55373930,10722,26.41,5080,5190,5080,6600,3560,5080,5164.52,18.13,0,-465,5220,5150,5090,5020,4960,5120,4990,651,1520,2500,3750,10,1,26041812,1349,13.21,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.27,4955,20241113,4.54,6840,-24.27,20240115,4955,4.54,20241113,6840,-24.27,20240115,4955,4.54,20241113,0.09,N,000700,2500,651 억,,4721604,N,N,0,N,00,N
20241210,130110,57,100.00,KOSPI,,,N,N,N,N, ,N,5150,70,2,1.38,54603820,10573,26.04,5080,5190,5080,6600,3560,5080,5164.46,18.13,0,-470,5220,5150,5090,5020,4960,5120,4990,651,1520,2500,3750,10,1,26041812,1341,13.14,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.71,4955,20241113,3.94,6840,-24.71,20240115,4955,3.94,20241113,6840,-24.71,20240115,4955,3.94,20241113,0.09,N,000700,2500,651 억,,4721604,N,N,0,N,00,N
20241210,120110,57,100.00,KOSPI,,,N,N,N,N, ,N,5190,110,2,2.17,53304720,10322,25.42,5080,5190,5080,6600,3560,5080,5164.19,18.13,0,-485,5220,5150,5090,5020,4960,5120,4990,651,1520,2500,3750,10,1,26041812,1352,13.24,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.12,4955,20241113,4.74,6840,-24.12,20240115,4955,4.74,20241113,6840,-24.12,20240115,4955,4.74,20241113,0.09,N,000700,2500,651 억,,4721604,N,N,0,N,00,N
20241210,110109,57,100.00,KOSPI,,,N,N,N,N, ,N,5190,110,2,2.17,32207730,6243,15.38,5080,5190,5080,6600,3560,5080,5159.01,18.13,0,-436,5220,5150,5090,5020,4960,5120,4990,651,1520,2500,3750,10,1,26041812,1352,13.24,0.38,12,0.02,392.00,13653.00,6840,20240115,-24.12,4955,20241113,4.74,6840,-24.12,20240115,4955,4.74,20241113,6840,-24.12,20240115,4955,4.74,20241113,0.09,N,000700,2500,651 억,,4721604,N,N,0,N,00,N
20241210,100110,57,100.00,KOSPI,,,N,N,N,N, ,N,5140,60,2,1.18,8184290,1599,3.94,5080,5150,5080,6600,3560,5080,5118.38,18.13,0,81,5220,5150,5090,5020,4960,5120,4990,651,1520,2500,3750,10,1,26041812,1339,13.11,0.38,12,0.01,392.00,13653.00,6840,20240115,-24.85,4955,20241113,3.73,6840,-24.85,20240115,4955,3.73,20241113,6840,-24.85,20240115,4955,3.73,20241113,0.09,N,000700,2500,651 억,,4721604,N,N,0,N,00,N
20241210,090111,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,10,2,0.20,45750,9,0.02,5080,5090,5080,6600,3560,5080,5083.33,18.13,0,2,5220,5150,5090,5020,4960,5120,4990,651,1520,2500,3750,10,1,26041812,1326,12.98,0.37,12,0.00,392.00,13653.00,6840,20240115,-25.58,4955,20241113,2.72,6840,-25.58,20240115,4955,2.72,20241113,6840,-25.58,20240115,4955,2.72,20241113,0.09,N,000700,2500,651 억,,4721604,N,N,0,N,00,N
20241209,160109,57,100.00,KOSPI,,,N,N,N,N, ,N,5080,-80,5,-1.55,206348070,40581,127.67,5160,5160,5030,6700,3620,5160,5084.86,18.05,0,-521,5286,5222,5136,5072,4986,5255,5105,651,1540,2500,3810,10,1,26041812,1323,12.96,0.37,12,0.16,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.09,N,000700,2500,651 억,,4701448,N,N,0,N,00,N
20241209,150110,57,100.00,KOSPI,,,N,N,N,N, ,N,5060,-100,5,-1.94,201740880,39673,124.82,5160,5160,5030,6700,3620,5160,5085.09,18.05,0,-1018,5286,5222,5136,5072,4986,5255,5105,651,1540,2500,3810,10,1,26041812,1318,12.91,0.37,12,0.15,392.00,13653.00,6840,20240115,-26.02,4955,20241113,2.12,6840,-26.02,20240115,4955,2.12,20241113,6840,-26.02,20240115,4955,2.12,20241113,0.09,N,000700,2500,651 억,,4701448,N,N,0,N,00,N
20241209,140110,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,-90,5,-1.74,180944440,35555,111.86,5160,5160,5050,6700,3620,5160,5089.14,18.05,0,-996,5286,5222,5136,5072,4986,5255,5105,651,1540,2500,3810,10,1,26041812,1320,12.93,0.37,12,0.14,392.00,13653.00,6840,20240115,-25.88,4955,20241113,2.32,6840,-25.88,20240115,4955,2.32,20241113,6840,-25.88,20240115,4955,2.32,20241113,0.09,N,000700,2500,651 억,,4701448,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 160110 57 100.00 KOSPI N N N N N 5180 100 2 1.97 59560930 11532 28.40 5080 5190 5080 6600 3560 5080 5164.81 18.13 0 -484 5220 5150 5090 5020 4960 5120 4990 651 1520 2500 3750 10 1 26041812 1349 13.21 0.38 12 0.04 392.00 13653.00 6840 20240115 -24.27 4955 20241113 4.54 6840 -24.27 20240115 4955 4.54 20241113 6840 -24.27 20240115 4955 4.54 20241113 0.09 N 000700 2500 651 억 4721604 N N 1 N 00 N
3 20241210 150110 57 100.00 KOSPI N N N N N 5170 90 2 1.77 56025930 10848 26.72 5080 5190 5080 6600 3560 5080 5164.63 18.13 0 -462 5220 5150 5090 5020 4960 5120 4990 651 1520 2500 3750 10 1 26041812 1346 13.19 0.38 12 0.04 392.00 13653.00 6840 20240115 -24.42 4955 20241113 4.34 6840 -24.42 20240115 4955 4.34 20241113 6840 -24.42 20240115 4955 4.34 20241113 0.09 N 000700 2500 651 억 4721604 N N 0 N 00 N
4 20241210 140110 57 100.00 KOSPI N N N N N 5180 100 2 1.97 55373930 10722 26.41 5080 5190 5080 6600 3560 5080 5164.52 18.13 0 -465 5220 5150 5090 5020 4960 5120 4990 651 1520 2500 3750 10 1 26041812 1349 13.21 0.38 12 0.04 392.00 13653.00 6840 20240115 -24.27 4955 20241113 4.54 6840 -24.27 20240115 4955 4.54 20241113 6840 -24.27 20240115 4955 4.54 20241113 0.09 N 000700 2500 651 억 4721604 N N 0 N 00 N
5 20241210 130110 57 100.00 KOSPI N N N N N 5150 70 2 1.38 54603820 10573 26.04 5080 5190 5080 6600 3560 5080 5164.46 18.13 0 -470 5220 5150 5090 5020 4960 5120 4990 651 1520 2500 3750 10 1 26041812 1341 13.14 0.38 12 0.04 392.00 13653.00 6840 20240115 -24.71 4955 20241113 3.94 6840 -24.71 20240115 4955 3.94 20241113 6840 -24.71 20240115 4955 3.94 20241113 0.09 N 000700 2500 651 억 4721604 N N 0 N 00 N
6 20241210 120110 57 100.00 KOSPI N N N N N 5190 110 2 2.17 53304720 10322 25.42 5080 5190 5080 6600 3560 5080 5164.19 18.13 0 -485 5220 5150 5090 5020 4960 5120 4990 651 1520 2500 3750 10 1 26041812 1352 13.24 0.38 12 0.04 392.00 13653.00 6840 20240115 -24.12 4955 20241113 4.74 6840 -24.12 20240115 4955 4.74 20241113 6840 -24.12 20240115 4955 4.74 20241113 0.09 N 000700 2500 651 억 4721604 N N 0 N 00 N
7 20241210 110109 57 100.00 KOSPI N N N N N 5190 110 2 2.17 32207730 6243 15.38 5080 5190 5080 6600 3560 5080 5159.01 18.13 0 -436 5220 5150 5090 5020 4960 5120 4990 651 1520 2500 3750 10 1 26041812 1352 13.24 0.38 12 0.02 392.00 13653.00 6840 20240115 -24.12 4955 20241113 4.74 6840 -24.12 20240115 4955 4.74 20241113 6840 -24.12 20240115 4955 4.74 20241113 0.09 N 000700 2500 651 억 4721604 N N 0 N 00 N
8 20241210 100110 57 100.00 KOSPI N N N N N 5140 60 2 1.18 8184290 1599 3.94 5080 5150 5080 6600 3560 5080 5118.38 18.13 0 81 5220 5150 5090 5020 4960 5120 4990 651 1520 2500 3750 10 1 26041812 1339 13.11 0.38 12 0.01 392.00 13653.00 6840 20240115 -24.85 4955 20241113 3.73 6840 -24.85 20240115 4955 3.73 20241113 6840 -24.85 20240115 4955 3.73 20241113 0.09 N 000700 2500 651 억 4721604 N N 0 N 00 N
9 20241210 090111 57 100.00 KOSPI N N N N N 5090 10 2 0.20 45750 9 0.02 5080 5090 5080 6600 3560 5080 5083.33 18.13 0 2 5220 5150 5090 5020 4960 5120 4990 651 1520 2500 3750 10 1 26041812 1326 12.98 0.37 12 0.00 392.00 13653.00 6840 20240115 -25.58 4955 20241113 2.72 6840 -25.58 20240115 4955 2.72 20241113 6840 -25.58 20240115 4955 2.72 20241113 0.09 N 000700 2500 651 억 4721604 N N 0 N 00 N
10 20241209 160109 57 100.00 KOSPI N N N N N 5080 -80 5 -1.55 206348070 40581 127.67 5160 5160 5030 6700 3620 5160 5084.86 18.05 0 -521 5286 5222 5136 5072 4986 5255 5105 651 1540 2500 3810 10 1 26041812 1323 12.96 0.37 12 0.16 392.00 13653.00 6840 20240115 -25.73 4955 20241113 2.52 6840 -25.73 20240115 4955 2.52 20241113 6840 -25.73 20240115 4955 2.52 20241113 0.09 N 000700 2500 651 억 4701448 N N 0 N 00 N
11 20241209 150110 57 100.00 KOSPI N N N N N 5060 -100 5 -1.94 201740880 39673 124.82 5160 5160 5030 6700 3620 5160 5085.09 18.05 0 -1018 5286 5222 5136 5072 4986 5255 5105 651 1540 2500 3810 10 1 26041812 1318 12.91 0.37 12 0.15 392.00 13653.00 6840 20240115 -26.02 4955 20241113 2.12 6840 -26.02 20240115 4955 2.12 20241113 6840 -26.02 20240115 4955 2.12 20241113 0.09 N 000700 2500 651 억 4701448 N N 0 N 00 N
12 20241209 140110 57 100.00 KOSPI N N N N N 5070 -90 5 -1.74 180944440 35555 111.86 5160 5160 5050 6700 3620 5160 5089.14 18.05 0 -996 5286 5222 5136 5072 4986 5255 5105 651 1540 2500 3810 10 1 26041812 1320 12.93 0.37 12 0.14 392.00 13653.00 6840 20240115 -25.88 4955 20241113 2.32 6840 -25.88 20240115 4955 2.32 20241113 6840 -25.88 20240115 4955 2.32 20241113 0.09 N 000700 2500 651 억 4701448 N N 0 N 00 N