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
001530/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
20241210,160122,58,100.00,KOSPI,,,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.73,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.96,N,001530,500,132 억,,1193499,N,N,0,N,00,N
20241210,150121,58,100.00,KOSPI,,,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.73,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.96,N,001530,500,132 억,,1193499,N,N,0,N,00,N
20241210,140121,58,100.00,KOSPI,,,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.73,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.96,N,001530,500,132 억,,1193499,N,N,0,N,00,N
20241210,130121,58,100.00,KOSPI,,,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.73,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.96,N,001530,500,132 억,,1193499,N,N,0,N,00,N
20241210,120121,58,100.00,KOSPI,,,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.73,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.96,N,001530,500,132 억,,1193499,N,N,0,N,00,N
20241210,110121,58,100.00,KOSPI,,,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.73,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.96,N,001530,500,132 억,,1193499,N,N,0,N,00,N
20241210,100121,58,100.00,KOSPI,,,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.73,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.96,N,001530,500,132 억,,1193499,N,N,0,N,00,N
20241210,090122,58,100.00,KOSPI,,,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.73,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.96,N,001530,500,132 억,,1193499,N,N,0,N,00,N
20241209,160120,58,100.00,KOSPI,,,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.73,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1193499,N,N,0,N,00,N
20241209,150121,58,100.00,KOSPI,,,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.73,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1193499,N,N,0,N,00,N
20241209,140121,58,100.00,KOSPI,,,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.73,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1193499,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 160122 58 100.00 KOSPI N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.73 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.96 N 001530 500 132 억 1193499 N N 0 N 00 N
3 20241210 150121 58 100.00 KOSPI N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.73 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.96 N 001530 500 132 억 1193499 N N 0 N 00 N
4 20241210 140121 58 100.00 KOSPI N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.73 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.96 N 001530 500 132 억 1193499 N N 0 N 00 N
5 20241210 130121 58 100.00 KOSPI N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.73 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.96 N 001530 500 132 억 1193499 N N 0 N 00 N
6 20241210 120121 58 100.00 KOSPI N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.73 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.96 N 001530 500 132 억 1193499 N N 0 N 00 N
7 20241210 110121 58 100.00 KOSPI N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.73 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.96 N 001530 500 132 억 1193499 N N 0 N 00 N
8 20241210 100121 58 100.00 KOSPI N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.73 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.96 N 001530 500 132 억 1193499 N N 0 N 00 N
9 20241210 090122 58 100.00 KOSPI N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.73 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.96 N 001530 500 132 억 1193499 N N 0 N 00 N
10 20241209 160120 58 100.00 KOSPI N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.73 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1193499 N N 0 N 00 N
11 20241209 150121 58 100.00 KOSPI N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.73 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1193499 N N 0 N 00 N
12 20241209 140121 58 100.00 KOSPI N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.73 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1193499 N N 0 N 00 N