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
002020/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
20241210,160127,55,60.00,KOSPI,,,N,N,N,Y,60,N,13170,600,2,4.77,528397150,40401,76.06,12630,13220,12630,16340,8800,12570,13078.78,5.62,0,9375,13490,13030,12800,12340,12110,12915,12225,631,3770,5000,9550,10,1,12626426,1663,21.07,0.17,12,0.32,625.00,78295.00,20300,20240321,-35.12,12570,20241209,4.77,20300,-35.12,20240321,12570,4.77,20241209,20300,-35.12,20240321,12570,4.77,20241209,1.28,N,002020,5000,631 억,,709024,N,N,0,N,00,N
20241210,150126,55,60.00,KOSPI,,,N,N,N,Y,60,N,13210,640,2,5.09,519521360,39728,74.79,12630,13220,12630,16340,8800,12570,13076.96,5.62,0,9102,13490,13030,12800,12340,12110,12915,12225,631,3770,5000,9550,10,1,12626426,1668,21.14,0.17,12,0.31,625.00,78295.00,20300,20240321,-34.93,12570,20241209,5.09,20300,-34.93,20240321,12570,5.09,20241209,20300,-34.93,20240321,12570,5.09,20241209,1.28,N,002020,5000,631 억,,709024,N,N,0,N,00,N
20241210,140126,55,60.00,KOSPI,,,N,N,N,Y,60,N,13130,560,2,4.46,464924530,35579,66.98,12630,13180,12630,16340,8800,12570,13067.39,5.62,0,8163,13490,13030,12800,12340,12110,12915,12225,631,3770,5000,9550,10,1,12626426,1658,21.01,0.17,12,0.28,625.00,78295.00,20300,20240321,-35.32,12570,20241209,4.46,20300,-35.32,20240321,12570,4.46,20241209,20300,-35.32,20240321,12570,4.46,20241209,1.28,N,002020,5000,631 억,,709024,N,N,0,N,00,N
20241210,130126,55,60.00,KOSPI,,,N,N,N,Y,60,N,13120,550,2,4.38,438776380,33586,63.23,12630,13180,12630,16340,8800,12570,13064.26,5.62,0,7413,13490,13030,12800,12340,12110,12915,12225,631,3770,5000,9550,10,1,12626426,1657,20.99,0.17,12,0.27,625.00,78295.00,20300,20240321,-35.37,12570,20241209,4.38,20300,-35.37,20240321,12570,4.38,20241209,20300,-35.37,20240321,12570,4.38,20241209,1.28,N,002020,5000,631 억,,709024,N,N,0,N,00,N
20241210,120126,55,60.00,KOSPI,,,N,N,N,Y,60,N,13180,610,2,4.85,193731440,14886,28.02,12630,13180,12630,16340,8800,12570,13014.34,5.62,0,2575,13490,13030,12800,12340,12110,12915,12225,631,3770,5000,9550,10,1,12626426,1664,21.09,0.17,12,0.12,625.00,78295.00,20300,20240321,-35.07,12570,20241209,4.85,20300,-35.07,20240321,12570,4.85,20241209,20300,-35.07,20240321,12570,4.85,20241209,1.28,N,002020,5000,631 억,,709024,N,N,0,N,00,N
20241210,110126,55,60.00,KOSPI,,,N,N,N,Y,60,N,13160,590,2,4.69,162680140,12523,23.58,12630,13170,12630,16340,8800,12570,12990.51,5.62,0,1392,13490,13030,12800,12340,12110,12915,12225,631,3770,5000,9550,10,1,12626426,1662,21.06,0.17,12,0.10,625.00,78295.00,20300,20240321,-35.17,12570,20241209,4.69,20300,-35.17,20240321,12570,4.69,20241209,20300,-35.17,20240321,12570,4.69,20241209,1.28,N,002020,5000,631 억,,709024,N,N,0,N,00,N
20241210,100126,55,60.00,KOSPI,,,N,N,N,Y,60,N,12990,420,2,3.34,113464730,8756,16.48,12630,13160,12630,16340,8800,12570,12958.51,5.62,0,675,13490,13030,12800,12340,12110,12915,12225,631,3770,5000,9550,10,1,12626426,1640,20.78,0.17,12,0.07,625.00,78295.00,20300,20240321,-36.01,12570,20241209,3.34,20300,-36.01,20240321,12570,3.34,20241209,20300,-36.01,20240321,12570,3.34,20241209,1.28,N,002020,5000,631 억,,709024,N,N,0,N,00,N
20241210,090127,55,60.00,KOSPI,,,N,N,N,Y,60,N,12630,60,2,0.48,6100290,483,0.91,12630,12630,12630,16340,8800,12570,12630.00,5.62,0,87,13490,13030,12800,12340,12110,12915,12225,631,3770,5000,9550,10,1,12626426,1595,20.21,0.16,12,0.00,625.00,78295.00,20300,20240321,-37.78,12570,20241209,0.48,20300,-37.78,20240321,12570,0.48,20241209,20300,-37.78,20240321,12570,0.48,20241209,1.28,N,002020,5000,631 억,,709024,N,N,0,N,00,N
20241209,160125,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12570,-690,5,-5.20,678574530,53103,80.16,13040,13260,12570,17230,9290,13260,12778.58,5.65,0,-5288,14353,13806,13493,12946,12633,13650,12790,631,3970,5000,10070,10,1,12626426,1587,20.11,0.16,12,0.42,625.00,78295.00,20300,20240321,-38.08,12570,20241209,0.00,20300,-38.08,20240321,12570,0.00,20241209,20300,-38.08,20240321,12570,0.00,20241209,1.32,N,002020,5000,631 억,,713829,N,N,0,N,00,N
20241209,150126,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12620,-640,5,-4.83,650968710,50910,76.85,13040,13260,12580,17230,9290,13260,12786.65,5.65,0,-4805,14353,13806,13493,12946,12633,13650,12790,631,3970,5000,10070,10,1,12626426,1593,20.19,0.16,12,0.40,625.00,78295.00,20300,20240321,-37.83,12580,20241209,0.32,20300,-37.83,20240321,12580,0.32,20241209,20300,-37.83,20240321,12580,0.32,20241209,1.32,N,002020,5000,631 억,,713829,N,N,0,N,00,N
20241209,140126,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12650,-610,5,-4.60,577307360,45074,68.04,13040,13260,12640,17230,9290,13260,12807.98,5.65,0,-3730,14353,13806,13493,12946,12633,13650,12790,631,3970,5000,10070,10,1,12626426,1597,20.24,0.16,12,0.36,625.00,78295.00,20300,20240321,-37.68,12640,20241209,0.08,20300,-37.68,20240321,12640,0.08,20241209,20300,-37.68,20240321,12640,0.08,20241209,1.32,N,002020,5000,631 억,,713829,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 160127 55 60.00 KOSPI N N N Y 60 N 13170 600 2 4.77 528397150 40401 76.06 12630 13220 12630 16340 8800 12570 13078.78 5.62 0 9375 13490 13030 12800 12340 12110 12915 12225 631 3770 5000 9550 10 1 12626426 1663 21.07 0.17 12 0.32 625.00 78295.00 20300 20240321 -35.12 12570 20241209 4.77 20300 -35.12 20240321 12570 4.77 20241209 20300 -35.12 20240321 12570 4.77 20241209 1.28 N 002020 5000 631 억 709024 N N 0 N 00 N
3 20241210 150126 55 60.00 KOSPI N N N Y 60 N 13210 640 2 5.09 519521360 39728 74.79 12630 13220 12630 16340 8800 12570 13076.96 5.62 0 9102 13490 13030 12800 12340 12110 12915 12225 631 3770 5000 9550 10 1 12626426 1668 21.14 0.17 12 0.31 625.00 78295.00 20300 20240321 -34.93 12570 20241209 5.09 20300 -34.93 20240321 12570 5.09 20241209 20300 -34.93 20240321 12570 5.09 20241209 1.28 N 002020 5000 631 억 709024 N N 0 N 00 N
4 20241210 140126 55 60.00 KOSPI N N N Y 60 N 13130 560 2 4.46 464924530 35579 66.98 12630 13180 12630 16340 8800 12570 13067.39 5.62 0 8163 13490 13030 12800 12340 12110 12915 12225 631 3770 5000 9550 10 1 12626426 1658 21.01 0.17 12 0.28 625.00 78295.00 20300 20240321 -35.32 12570 20241209 4.46 20300 -35.32 20240321 12570 4.46 20241209 20300 -35.32 20240321 12570 4.46 20241209 1.28 N 002020 5000 631 억 709024 N N 0 N 00 N
5 20241210 130126 55 60.00 KOSPI N N N Y 60 N 13120 550 2 4.38 438776380 33586 63.23 12630 13180 12630 16340 8800 12570 13064.26 5.62 0 7413 13490 13030 12800 12340 12110 12915 12225 631 3770 5000 9550 10 1 12626426 1657 20.99 0.17 12 0.27 625.00 78295.00 20300 20240321 -35.37 12570 20241209 4.38 20300 -35.37 20240321 12570 4.38 20241209 20300 -35.37 20240321 12570 4.38 20241209 1.28 N 002020 5000 631 억 709024 N N 0 N 00 N
6 20241210 120126 55 60.00 KOSPI N N N Y 60 N 13180 610 2 4.85 193731440 14886 28.02 12630 13180 12630 16340 8800 12570 13014.34 5.62 0 2575 13490 13030 12800 12340 12110 12915 12225 631 3770 5000 9550 10 1 12626426 1664 21.09 0.17 12 0.12 625.00 78295.00 20300 20240321 -35.07 12570 20241209 4.85 20300 -35.07 20240321 12570 4.85 20241209 20300 -35.07 20240321 12570 4.85 20241209 1.28 N 002020 5000 631 억 709024 N N 0 N 00 N
7 20241210 110126 55 60.00 KOSPI N N N Y 60 N 13160 590 2 4.69 162680140 12523 23.58 12630 13170 12630 16340 8800 12570 12990.51 5.62 0 1392 13490 13030 12800 12340 12110 12915 12225 631 3770 5000 9550 10 1 12626426 1662 21.06 0.17 12 0.10 625.00 78295.00 20300 20240321 -35.17 12570 20241209 4.69 20300 -35.17 20240321 12570 4.69 20241209 20300 -35.17 20240321 12570 4.69 20241209 1.28 N 002020 5000 631 억 709024 N N 0 N 00 N
8 20241210 100126 55 60.00 KOSPI N N N Y 60 N 12990 420 2 3.34 113464730 8756 16.48 12630 13160 12630 16340 8800 12570 12958.51 5.62 0 675 13490 13030 12800 12340 12110 12915 12225 631 3770 5000 9550 10 1 12626426 1640 20.78 0.17 12 0.07 625.00 78295.00 20300 20240321 -36.01 12570 20241209 3.34 20300 -36.01 20240321 12570 3.34 20241209 20300 -36.01 20240321 12570 3.34 20241209 1.28 N 002020 5000 631 억 709024 N N 0 N 00 N
9 20241210 090127 55 60.00 KOSPI N N N Y 60 N 12630 60 2 0.48 6100290 483 0.91 12630 12630 12630 16340 8800 12570 12630.00 5.62 0 87 13490 13030 12800 12340 12110 12915 12225 631 3770 5000 9550 10 1 12626426 1595 20.21 0.16 12 0.00 625.00 78295.00 20300 20240321 -37.78 12570 20241209 0.48 20300 -37.78 20240321 12570 0.48 20241209 20300 -37.78 20240321 12570 0.48 20241209 1.28 N 002020 5000 631 억 709024 N N 0 N 00 N
10 20241209 160125 55 60.00 KOSPI 신저가 N N N Y 60 N 12570 -690 5 -5.20 678574530 53103 80.16 13040 13260 12570 17230 9290 13260 12778.58 5.65 0 -5288 14353 13806 13493 12946 12633 13650 12790 631 3970 5000 10070 10 1 12626426 1587 20.11 0.16 12 0.42 625.00 78295.00 20300 20240321 -38.08 12570 20241209 0.00 20300 -38.08 20240321 12570 0.00 20241209 20300 -38.08 20240321 12570 0.00 20241209 1.32 N 002020 5000 631 억 713829 N N 0 N 00 N
11 20241209 150126 55 60.00 KOSPI 신저가 N N N Y 60 N 12620 -640 5 -4.83 650968710 50910 76.85 13040 13260 12580 17230 9290 13260 12786.65 5.65 0 -4805 14353 13806 13493 12946 12633 13650 12790 631 3970 5000 10070 10 1 12626426 1593 20.19 0.16 12 0.40 625.00 78295.00 20300 20240321 -37.83 12580 20241209 0.32 20300 -37.83 20240321 12580 0.32 20241209 20300 -37.83 20240321 12580 0.32 20241209 1.32 N 002020 5000 631 억 713829 N N 0 N 00 N
12 20241209 140126 55 60.00 KOSPI 신저가 N N N Y 60 N 12650 -610 5 -4.60 577307360 45074 68.04 13040 13260 12640 17230 9290 13260 12807.98 5.65 0 -3730 14353 13806 13493 12946 12633 13650 12790 631 3970 5000 10070 10 1 12626426 1597 20.24 0.16 12 0.36 625.00 78295.00 20300 20240321 -37.68 12640 20241209 0.08 20300 -37.68 20240321 12640 0.08 20241209 20300 -37.68 20240321 12640 0.08 20241209 1.32 N 002020 5000 631 억 713829 N N 0 N 00 N