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
001140/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
20241210,160116,58,100.00,KOSPI,,,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20241210,150115,58,100.00,KOSPI,,,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20241210,140115,58,100.00,KOSPI,,,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20241210,130115,58,100.00,KOSPI,,,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20241210,120115,58,100.00,KOSPI,,,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20241210,110115,58,100.00,KOSPI,,,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20241210,100115,58,100.00,KOSPI,,,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20241210,090116,58,100.00,KOSPI,,,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20241209,160115,58,100.00,KOSPI,,,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20241209,150115,58,100.00,KOSPI,,,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N
20241209,140115,58,100.00,KOSPI,,,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4445,20240202,-52.53,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,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 160116 58 100.00 KOSPI N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 4445 20240202 -52.53 2020 20240307 4.46 4445 -52.53 20240202 2020 4.46 20240307 4445 -52.53 20240202 1910 10.47 20231222 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
3 20241210 150115 58 100.00 KOSPI N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 4445 20240202 -52.53 2020 20240307 4.46 4445 -52.53 20240202 2020 4.46 20240307 4445 -52.53 20240202 1910 10.47 20231222 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
4 20241210 140115 58 100.00 KOSPI N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 4445 20240202 -52.53 2020 20240307 4.46 4445 -52.53 20240202 2020 4.46 20240307 4445 -52.53 20240202 1910 10.47 20231222 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
5 20241210 130115 58 100.00 KOSPI N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 4445 20240202 -52.53 2020 20240307 4.46 4445 -52.53 20240202 2020 4.46 20240307 4445 -52.53 20240202 1910 10.47 20231222 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
6 20241210 120115 58 100.00 KOSPI N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 4445 20240202 -52.53 2020 20240307 4.46 4445 -52.53 20240202 2020 4.46 20240307 4445 -52.53 20240202 1910 10.47 20231222 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
7 20241210 110115 58 100.00 KOSPI N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 4445 20240202 -52.53 2020 20240307 4.46 4445 -52.53 20240202 2020 4.46 20240307 4445 -52.53 20240202 1910 10.47 20231222 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
8 20241210 100115 58 100.00 KOSPI N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 4445 20240202 -52.53 2020 20240307 4.46 4445 -52.53 20240202 2020 4.46 20240307 4445 -52.53 20240202 1910 10.47 20231222 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
9 20241210 090116 58 100.00 KOSPI N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 4445 20240202 -52.53 2020 20240307 4.46 4445 -52.53 20240202 2020 4.46 20240307 4445 -52.53 20240202 1910 10.47 20231222 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
10 20241209 160115 58 100.00 KOSPI N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 4445 20240202 -52.53 2020 20240307 4.46 4445 -52.53 20240202 2020 4.46 20240307 4445 -52.53 20240202 1910 10.47 20231222 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
11 20241209 150115 58 100.00 KOSPI N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 4445 20240202 -52.53 2020 20240307 4.46 4445 -52.53 20240202 2020 4.46 20240307 4445 -52.53 20240202 1910 10.47 20231222 0.00 N 001140 500 79 억 61521 N N 0 N 00 N
12 20241209 140115 58 100.00 KOSPI N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.39 0 0 2110 2110 2110 2110 2110 2110 2110 79 630 500 0 5 1 15856388 335 -0.84 0.89 12 0.00 -2521.00 2368.00 4445 20240202 -52.53 2020 20240307 4.46 4445 -52.53 20240202 2020 4.46 20240307 4445 -52.53 20240202 1910 10.47 20231222 0.00 N 001140 500 79 억 61521 N N 0 N 00 N