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
003010/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
20241210,160139,57,100.00,KOSPI,,,N,N,N,N, ,N,4560,340,2,8.06,750028540,167113,94.87,4270,4635,4270,5480,2955,4220,4488.15,0.98,0,48199,4666,4442,4326,4102,3986,4385,4045,64,1260,500,3120,5,1,12712747,580,7.84,0.47,12,1.31,582.00,9678.00,6550,20231215,-30.38,4210,20241209,8.31,6500,-29.85,20240607,4210,8.31,20241209,6550,-30.38,20231215,4210,8.31,20241209,4.53,N,003010,500,63 억,,124868,N,N,0,N,00,N
20241210,150138,57,100.00,KOSPI,,,N,N,N,N, ,N,4550,330,2,7.82,651653940,145524,82.61,4270,4635,4270,5480,2955,4220,4477.98,0.98,0,34466,4666,4442,4326,4102,3986,4385,4045,64,1260,500,3120,5,1,12712747,578,7.82,0.47,12,1.14,582.00,9678.00,6550,20231215,-30.53,4210,20241209,8.08,6500,-30.00,20240607,4210,8.08,20241209,6550,-30.53,20231215,4210,8.08,20241209,4.53,N,003010,500,63 억,,124868,N,N,0,N,00,N
20241210,140138,57,100.00,KOSPI,,,N,N,N,N, ,N,4550,330,2,7.82,627881865,140288,79.64,4270,4635,4270,5480,2955,4220,4475.66,0.98,0,33454,4666,4442,4326,4102,3986,4385,4045,64,1260,500,3120,5,1,12712747,578,7.82,0.47,12,1.10,582.00,9678.00,6550,20231215,-30.53,4210,20241209,8.08,6500,-30.00,20240607,4210,8.08,20241209,6550,-30.53,20231215,4210,8.08,20241209,4.53,N,003010,500,63 억,,124868,N,N,0,N,00,N
20241210,130138,57,100.00,KOSPI,,,N,N,N,N, ,N,4550,330,2,7.82,617712520,138050,78.37,4270,4635,4270,5480,2955,4220,4474.56,0.98,0,33230,4666,4442,4326,4102,3986,4385,4045,64,1260,500,3120,5,1,12712747,578,7.82,0.47,12,1.09,582.00,9678.00,6550,20231215,-30.53,4210,20241209,8.08,6500,-30.00,20240607,4210,8.08,20241209,6550,-30.53,20231215,4210,8.08,20241209,4.53,N,003010,500,63 억,,124868,N,N,0,N,00,N
20241210,120138,57,100.00,KOSPI,,,N,N,N,N, ,N,4545,325,2,7.70,586004260,131044,74.39,4270,4635,4270,5480,2955,4220,4471.81,0.98,0,32321,4666,4442,4326,4102,3986,4385,4045,64,1260,500,3120,5,1,12712747,578,7.81,0.47,12,1.03,582.00,9678.00,6550,20231215,-30.61,4210,20241209,7.96,6500,-30.08,20240607,4210,7.96,20241209,6550,-30.61,20231215,4210,7.96,20241209,4.53,N,003010,500,63 억,,124868,N,N,0,N,00,N
20241210,110138,57,100.00,KOSPI,,,N,N,N,N, ,N,4500,280,2,6.64,352321080,79768,45.28,4270,4505,4270,5480,2955,4220,4416.82,0.98,0,36795,4666,4442,4326,4102,3986,4385,4045,64,1260,500,3120,5,1,12712747,572,7.73,0.46,12,0.63,582.00,9678.00,6550,20231215,-31.30,4210,20241209,6.89,6500,-30.77,20240607,4210,6.89,20241209,6550,-31.30,20231215,4210,6.89,20241209,4.53,N,003010,500,63 억,,124868,N,N,0,N,00,N
20241210,100138,57,100.00,KOSPI,,,N,N,N,N, ,N,4445,225,2,5.33,250381945,57022,32.37,4270,4460,4270,5480,2955,4220,4390.97,0.98,0,24423,4666,4442,4326,4102,3986,4385,4045,64,1260,500,3120,5,1,12712747,565,7.64,0.46,12,0.45,582.00,9678.00,6550,20231215,-32.14,4210,20241209,5.58,6500,-31.62,20240607,4210,5.58,20241209,6550,-32.14,20231215,4210,5.58,20241209,4.53,N,003010,500,63 억,,124868,N,N,0,N,00,N
20241210,090140,57,100.00,KOSPI,,,N,N,N,N, ,N,4320,100,2,2.37,28546120,6657,3.78,4270,4330,4270,5480,2955,4220,4288.14,0.98,0,827,4666,4442,4326,4102,3986,4385,4045,64,1260,500,3120,5,1,12712747,549,7.42,0.45,12,0.05,582.00,9678.00,6550,20231215,-34.05,4210,20241209,2.61,6500,-33.54,20240607,4210,2.61,20241209,6550,-34.05,20231215,4210,2.61,20241209,4.53,N,003010,500,63 억,,124868,N,N,0,N,00,N
20241209,160138,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,4220,-335,5,-7.35,756280200,174757,124.34,4405,4550,4210,5920,3190,4555,4327.98,0.99,0,-2202,4775,4665,4565,4455,4355,4615,4405,64,1365,500,3370,5,1,12712747,536,7.25,0.44,12,1.37,582.00,9678.00,6550,20231215,-35.57,4210,20241209,0.24,6500,-35.08,20240607,4210,0.24,20241209,6550,-35.57,20231215,4210,0.24,20241209,4.56,N,003010,500,63 억,,126414,N,N,0,N,00,N
20241209,150138,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,4235,-320,5,-7.03,717776040,165641,117.85,4405,4550,4210,5920,3190,4555,4333.32,0.99,0,-2667,4775,4665,4565,4455,4355,4615,4405,64,1365,500,3370,5,1,12712747,538,7.28,0.44,12,1.30,582.00,9678.00,6550,20231215,-35.34,4210,20241209,0.59,6500,-34.85,20240607,4210,0.59,20241209,6550,-35.34,20231215,4210,0.59,20241209,4.56,N,003010,500,63 억,,126414,N,N,0,N,00,N
20241209,140139,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,4285,-270,5,-5.93,614496195,141305,100.54,4405,4550,4210,5920,3190,4555,4348.72,0.99,0,-5851,4775,4665,4565,4455,4355,4615,4405,64,1365,500,3370,5,1,12712747,545,7.36,0.44,12,1.11,582.00,9678.00,6550,20231215,-34.58,4210,20241209,1.78,6500,-34.08,20240607,4210,1.78,20241209,6550,-34.58,20231215,4210,1.78,20241209,4.56,N,003010,500,63 억,,126414,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 160139 57 100.00 KOSPI N N N N N 4560 340 2 8.06 750028540 167113 94.87 4270 4635 4270 5480 2955 4220 4488.15 0.98 0 48199 4666 4442 4326 4102 3986 4385 4045 64 1260 500 3120 5 1 12712747 580 7.84 0.47 12 1.31 582.00 9678.00 6550 20231215 -30.38 4210 20241209 8.31 6500 -29.85 20240607 4210 8.31 20241209 6550 -30.38 20231215 4210 8.31 20241209 4.53 N 003010 500 63 억 124868 N N 0 N 00 N
3 20241210 150138 57 100.00 KOSPI N N N N N 4550 330 2 7.82 651653940 145524 82.61 4270 4635 4270 5480 2955 4220 4477.98 0.98 0 34466 4666 4442 4326 4102 3986 4385 4045 64 1260 500 3120 5 1 12712747 578 7.82 0.47 12 1.14 582.00 9678.00 6550 20231215 -30.53 4210 20241209 8.08 6500 -30.00 20240607 4210 8.08 20241209 6550 -30.53 20231215 4210 8.08 20241209 4.53 N 003010 500 63 억 124868 N N 0 N 00 N
4 20241210 140138 57 100.00 KOSPI N N N N N 4550 330 2 7.82 627881865 140288 79.64 4270 4635 4270 5480 2955 4220 4475.66 0.98 0 33454 4666 4442 4326 4102 3986 4385 4045 64 1260 500 3120 5 1 12712747 578 7.82 0.47 12 1.10 582.00 9678.00 6550 20231215 -30.53 4210 20241209 8.08 6500 -30.00 20240607 4210 8.08 20241209 6550 -30.53 20231215 4210 8.08 20241209 4.53 N 003010 500 63 억 124868 N N 0 N 00 N
5 20241210 130138 57 100.00 KOSPI N N N N N 4550 330 2 7.82 617712520 138050 78.37 4270 4635 4270 5480 2955 4220 4474.56 0.98 0 33230 4666 4442 4326 4102 3986 4385 4045 64 1260 500 3120 5 1 12712747 578 7.82 0.47 12 1.09 582.00 9678.00 6550 20231215 -30.53 4210 20241209 8.08 6500 -30.00 20240607 4210 8.08 20241209 6550 -30.53 20231215 4210 8.08 20241209 4.53 N 003010 500 63 억 124868 N N 0 N 00 N
6 20241210 120138 57 100.00 KOSPI N N N N N 4545 325 2 7.70 586004260 131044 74.39 4270 4635 4270 5480 2955 4220 4471.81 0.98 0 32321 4666 4442 4326 4102 3986 4385 4045 64 1260 500 3120 5 1 12712747 578 7.81 0.47 12 1.03 582.00 9678.00 6550 20231215 -30.61 4210 20241209 7.96 6500 -30.08 20240607 4210 7.96 20241209 6550 -30.61 20231215 4210 7.96 20241209 4.53 N 003010 500 63 억 124868 N N 0 N 00 N
7 20241210 110138 57 100.00 KOSPI N N N N N 4500 280 2 6.64 352321080 79768 45.28 4270 4505 4270 5480 2955 4220 4416.82 0.98 0 36795 4666 4442 4326 4102 3986 4385 4045 64 1260 500 3120 5 1 12712747 572 7.73 0.46 12 0.63 582.00 9678.00 6550 20231215 -31.30 4210 20241209 6.89 6500 -30.77 20240607 4210 6.89 20241209 6550 -31.30 20231215 4210 6.89 20241209 4.53 N 003010 500 63 억 124868 N N 0 N 00 N
8 20241210 100138 57 100.00 KOSPI N N N N N 4445 225 2 5.33 250381945 57022 32.37 4270 4460 4270 5480 2955 4220 4390.97 0.98 0 24423 4666 4442 4326 4102 3986 4385 4045 64 1260 500 3120 5 1 12712747 565 7.64 0.46 12 0.45 582.00 9678.00 6550 20231215 -32.14 4210 20241209 5.58 6500 -31.62 20240607 4210 5.58 20241209 6550 -32.14 20231215 4210 5.58 20241209 4.53 N 003010 500 63 억 124868 N N 0 N 00 N
9 20241210 090140 57 100.00 KOSPI N N N N N 4320 100 2 2.37 28546120 6657 3.78 4270 4330 4270 5480 2955 4220 4288.14 0.98 0 827 4666 4442 4326 4102 3986 4385 4045 64 1260 500 3120 5 1 12712747 549 7.42 0.45 12 0.05 582.00 9678.00 6550 20231215 -34.05 4210 20241209 2.61 6500 -33.54 20240607 4210 2.61 20241209 6550 -34.05 20231215 4210 2.61 20241209 4.53 N 003010 500 63 억 124868 N N 0 N 00 N
10 20241209 160138 57 100.00 KOSPI 신저가 N N N N N 4220 -335 5 -7.35 756280200 174757 124.34 4405 4550 4210 5920 3190 4555 4327.98 0.99 0 -2202 4775 4665 4565 4455 4355 4615 4405 64 1365 500 3370 5 1 12712747 536 7.25 0.44 12 1.37 582.00 9678.00 6550 20231215 -35.57 4210 20241209 0.24 6500 -35.08 20240607 4210 0.24 20241209 6550 -35.57 20231215 4210 0.24 20241209 4.56 N 003010 500 63 억 126414 N N 0 N 00 N
11 20241209 150138 57 100.00 KOSPI 신저가 N N N N N 4235 -320 5 -7.03 717776040 165641 117.85 4405 4550 4210 5920 3190 4555 4333.32 0.99 0 -2667 4775 4665 4565 4455 4355 4615 4405 64 1365 500 3370 5 1 12712747 538 7.28 0.44 12 1.30 582.00 9678.00 6550 20231215 -35.34 4210 20241209 0.59 6500 -34.85 20240607 4210 0.59 20241209 6550 -35.34 20231215 4210 0.59 20241209 4.56 N 003010 500 63 억 126414 N N 0 N 00 N
12 20241209 140139 57 100.00 KOSPI 신저가 N N N N N 4285 -270 5 -5.93 614496195 141305 100.54 4405 4550 4210 5920 3190 4555 4348.72 0.99 0 -5851 4775 4665 4565 4455 4355 4615 4405 64 1365 500 3370 5 1 12712747 545 7.36 0.44 12 1.11 582.00 9678.00 6550 20231215 -34.58 4210 20241209 1.78 6500 -34.08 20240607 4210 1.78 20241209 6550 -34.58 20231215 4210 1.78 20241209 4.56 N 003010 500 63 억 126414 N N 0 N 00 N