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
010400/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
20241210,160245,57,100.00,KOSPI,,,N,N,N,N, ,N,2915,35,2,1.22,14597725,4995,125.50,2885,3090,2865,3740,2020,2880,2922.60,0.57,0,99,3033,2956,2918,2841,2803,2937,2822,38,860,500,1950,5,1,7622000,222,11.48,0.22,12,0.07,254.00,13420.00,5790,20231204,-49.65,2840,20241203,2.64,5670,-48.59,20240116,2840,2.64,20241203,5730,-49.13,20231215,2840,2.64,20241203,0.10,N,010400,500,38 억,,43570,N,N,0,N,00,N
20241210,150244,57,100.00,KOSPI,,,N,N,N,N, ,N,2905,25,2,0.87,13222405,4523,113.64,2885,3090,2865,3740,2020,2880,2923.37,0.57,0,124,3033,2956,2918,2841,2803,2937,2822,38,860,500,1950,5,1,7622000,221,11.44,0.22,12,0.06,254.00,13420.00,5790,20231204,-49.83,2840,20241203,2.29,5670,-48.77,20240116,2840,2.29,20241203,5730,-49.30,20231215,2840,2.29,20241203,0.10,N,010400,500,38 억,,43570,N,N,0,N,00,N
20241210,140244,57,100.00,KOSPI,,,N,N,N,N, ,N,2905,25,2,0.87,10630365,3641,91.48,2885,3090,2865,3740,2020,2880,2919.63,0.57,0,154,3033,2956,2918,2841,2803,2937,2822,38,860,500,1950,5,1,7622000,221,11.44,0.22,12,0.05,254.00,13420.00,5790,20231204,-49.83,2840,20241203,2.29,5670,-48.77,20240116,2840,2.29,20241203,5730,-49.30,20231215,2840,2.29,20241203,0.10,N,010400,500,38 억,,43570,N,N,0,N,00,N
20241210,130243,57,100.00,KOSPI,,,N,N,N,N, ,N,2940,60,2,2.08,9545445,3271,82.19,2885,3090,2865,3740,2020,2880,2918.20,0.57,0,127,3033,2956,2918,2841,2803,2937,2822,38,860,500,1950,5,1,7622000,224,11.57,0.22,12,0.04,254.00,13420.00,5790,20231204,-49.22,2840,20241203,3.52,5670,-48.15,20240116,2840,3.52,20241203,5730,-48.69,20231215,2840,3.52,20241203,0.10,N,010400,500,38 억,,43570,N,N,0,N,00,N
20241210,120243,57,100.00,KOSPI,,,N,N,N,N, ,N,2940,60,2,2.08,7463075,2563,64.40,2885,3090,2865,3740,2020,2880,2911.85,0.57,0,127,3033,2956,2918,2841,2803,2937,2822,38,860,500,1950,5,1,7622000,224,11.57,0.22,12,0.03,254.00,13420.00,5790,20231204,-49.22,2840,20241203,3.52,5670,-48.15,20240116,2840,3.52,20241203,5730,-48.69,20231215,2840,3.52,20241203,0.10,N,010400,500,38 억,,43570,N,N,0,N,00,N
20241210,110243,57,100.00,KOSPI,,,N,N,N,N, ,N,2950,70,2,2.43,3680995,1275,32.04,2885,2950,2865,3740,2020,2880,2887.05,0.57,0,31,3033,2956,2918,2841,2803,2937,2822,38,860,500,1950,5,1,7622000,225,11.61,0.22,12,0.02,254.00,13420.00,5790,20231204,-49.05,2840,20241203,3.87,5670,-47.97,20240116,2840,3.87,20241203,5730,-48.52,20231215,2840,3.87,20241203,0.10,N,010400,500,38 억,,43570,N,N,0,N,00,N
20241210,100243,57,100.00,KOSPI,,,N,N,N,N, ,N,2885,5,2,0.17,2791990,968,24.32,2885,2920,2865,3740,2020,2880,2884.29,0.57,0,12,3033,2956,2918,2841,2803,2937,2822,38,860,500,1950,5,1,7622000,220,11.36,0.21,12,0.01,254.00,13420.00,5790,20231204,-50.17,2840,20241203,1.58,5670,-49.12,20240116,2840,1.58,20241203,5730,-49.65,20231215,2840,1.58,20241203,0.10,N,010400,500,38 억,,43570,N,N,0,N,00,N
20241210,090246,57,100.00,KOSPI,,,N,N,N,N, ,N,2885,5,2,0.17,975130,338,8.49,2885,2885,2885,3740,2020,2880,2885.00,0.57,0,0,3033,2956,2918,2841,2803,2937,2822,38,860,500,1950,5,1,7622000,220,11.36,0.21,12,0.00,254.00,13420.00,5790,20231204,-50.17,2840,20241203,1.58,5670,-49.12,20240116,2840,1.58,20241203,5730,-49.65,20231215,2840,1.58,20241203,0.10,N,010400,500,38 억,,43570,N,N,0,N,00,N
20241209,160242,57,100.00,KOSPI,,,N,N,N,N, ,N,2880,-120,5,-4.00,11531060,3980,253.02,2970,2995,2880,3900,2100,3000,2897.25,0.57,0,-39,3036,3017,2996,2977,2956,3007,2967,38,900,500,2040,5,1,7622000,220,11.34,0.21,12,0.05,254.00,13420.00,5790,20231204,-50.26,2840,20241203,1.41,5670,-49.21,20240116,2840,1.41,20241203,5730,-49.74,20231215,2840,1.41,20241203,0.10,N,010400,500,38 억,,43614,N,N,0,N,00,N
20241209,150244,57,100.00,KOSPI,,,N,N,N,N, ,N,2895,-105,5,-3.50,5815610,1998,127.02,2970,2995,2880,3900,2100,3000,2910.72,0.57,0,91,3036,3017,2996,2977,2956,3007,2967,38,900,500,2040,5,1,7622000,221,11.40,0.22,12,0.03,254.00,13420.00,5790,20231204,-50.00,2840,20241203,1.94,5670,-48.94,20240116,2840,1.94,20241203,5730,-49.48,20231215,2840,1.94,20241203,0.10,N,010400,500,38 억,,43614,N,N,0,N,00,N
20241209,140244,57,100.00,KOSPI,,,N,N,N,N, ,N,2920,-80,5,-2.67,4966600,1704,108.33,2970,2995,2900,3900,2100,3000,2914.67,0.57,0,44,3036,3017,2996,2977,2956,3007,2967,38,900,500,2040,5,1,7622000,223,11.50,0.22,12,0.02,254.00,13420.00,5790,20231204,-49.57,2840,20241203,2.82,5670,-48.50,20240116,2840,2.82,20241203,5730,-49.04,20231215,2840,2.82,20241203,0.10,N,010400,500,38 억,,43614,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 160245 57 100.00 KOSPI N N N N N 2915 35 2 1.22 14597725 4995 125.50 2885 3090 2865 3740 2020 2880 2922.60 0.57 0 99 3033 2956 2918 2841 2803 2937 2822 38 860 500 1950 5 1 7622000 222 11.48 0.22 12 0.07 254.00 13420.00 5790 20231204 -49.65 2840 20241203 2.64 5670 -48.59 20240116 2840 2.64 20241203 5730 -49.13 20231215 2840 2.64 20241203 0.10 N 010400 500 38 억 43570 N N 0 N 00 N
3 20241210 150244 57 100.00 KOSPI N N N N N 2905 25 2 0.87 13222405 4523 113.64 2885 3090 2865 3740 2020 2880 2923.37 0.57 0 124 3033 2956 2918 2841 2803 2937 2822 38 860 500 1950 5 1 7622000 221 11.44 0.22 12 0.06 254.00 13420.00 5790 20231204 -49.83 2840 20241203 2.29 5670 -48.77 20240116 2840 2.29 20241203 5730 -49.30 20231215 2840 2.29 20241203 0.10 N 010400 500 38 억 43570 N N 0 N 00 N
4 20241210 140244 57 100.00 KOSPI N N N N N 2905 25 2 0.87 10630365 3641 91.48 2885 3090 2865 3740 2020 2880 2919.63 0.57 0 154 3033 2956 2918 2841 2803 2937 2822 38 860 500 1950 5 1 7622000 221 11.44 0.22 12 0.05 254.00 13420.00 5790 20231204 -49.83 2840 20241203 2.29 5670 -48.77 20240116 2840 2.29 20241203 5730 -49.30 20231215 2840 2.29 20241203 0.10 N 010400 500 38 억 43570 N N 0 N 00 N
5 20241210 130243 57 100.00 KOSPI N N N N N 2940 60 2 2.08 9545445 3271 82.19 2885 3090 2865 3740 2020 2880 2918.20 0.57 0 127 3033 2956 2918 2841 2803 2937 2822 38 860 500 1950 5 1 7622000 224 11.57 0.22 12 0.04 254.00 13420.00 5790 20231204 -49.22 2840 20241203 3.52 5670 -48.15 20240116 2840 3.52 20241203 5730 -48.69 20231215 2840 3.52 20241203 0.10 N 010400 500 38 억 43570 N N 0 N 00 N
6 20241210 120243 57 100.00 KOSPI N N N N N 2940 60 2 2.08 7463075 2563 64.40 2885 3090 2865 3740 2020 2880 2911.85 0.57 0 127 3033 2956 2918 2841 2803 2937 2822 38 860 500 1950 5 1 7622000 224 11.57 0.22 12 0.03 254.00 13420.00 5790 20231204 -49.22 2840 20241203 3.52 5670 -48.15 20240116 2840 3.52 20241203 5730 -48.69 20231215 2840 3.52 20241203 0.10 N 010400 500 38 억 43570 N N 0 N 00 N
7 20241210 110243 57 100.00 KOSPI N N N N N 2950 70 2 2.43 3680995 1275 32.04 2885 2950 2865 3740 2020 2880 2887.05 0.57 0 31 3033 2956 2918 2841 2803 2937 2822 38 860 500 1950 5 1 7622000 225 11.61 0.22 12 0.02 254.00 13420.00 5790 20231204 -49.05 2840 20241203 3.87 5670 -47.97 20240116 2840 3.87 20241203 5730 -48.52 20231215 2840 3.87 20241203 0.10 N 010400 500 38 억 43570 N N 0 N 00 N
8 20241210 100243 57 100.00 KOSPI N N N N N 2885 5 2 0.17 2791990 968 24.32 2885 2920 2865 3740 2020 2880 2884.29 0.57 0 12 3033 2956 2918 2841 2803 2937 2822 38 860 500 1950 5 1 7622000 220 11.36 0.21 12 0.01 254.00 13420.00 5790 20231204 -50.17 2840 20241203 1.58 5670 -49.12 20240116 2840 1.58 20241203 5730 -49.65 20231215 2840 1.58 20241203 0.10 N 010400 500 38 억 43570 N N 0 N 00 N
9 20241210 090246 57 100.00 KOSPI N N N N N 2885 5 2 0.17 975130 338 8.49 2885 2885 2885 3740 2020 2880 2885.00 0.57 0 0 3033 2956 2918 2841 2803 2937 2822 38 860 500 1950 5 1 7622000 220 11.36 0.21 12 0.00 254.00 13420.00 5790 20231204 -50.17 2840 20241203 1.58 5670 -49.12 20240116 2840 1.58 20241203 5730 -49.65 20231215 2840 1.58 20241203 0.10 N 010400 500 38 억 43570 N N 0 N 00 N
10 20241209 160242 57 100.00 KOSPI N N N N N 2880 -120 5 -4.00 11531060 3980 253.02 2970 2995 2880 3900 2100 3000 2897.25 0.57 0 -39 3036 3017 2996 2977 2956 3007 2967 38 900 500 2040 5 1 7622000 220 11.34 0.21 12 0.05 254.00 13420.00 5790 20231204 -50.26 2840 20241203 1.41 5670 -49.21 20240116 2840 1.41 20241203 5730 -49.74 20231215 2840 1.41 20241203 0.10 N 010400 500 38 억 43614 N N 0 N 00 N
11 20241209 150244 57 100.00 KOSPI N N N N N 2895 -105 5 -3.50 5815610 1998 127.02 2970 2995 2880 3900 2100 3000 2910.72 0.57 0 91 3036 3017 2996 2977 2956 3007 2967 38 900 500 2040 5 1 7622000 221 11.40 0.22 12 0.03 254.00 13420.00 5790 20231204 -50.00 2840 20241203 1.94 5670 -48.94 20240116 2840 1.94 20241203 5730 -49.48 20231215 2840 1.94 20241203 0.10 N 010400 500 38 억 43614 N N 0 N 00 N
12 20241209 140244 57 100.00 KOSPI N N N N N 2920 -80 5 -2.67 4966600 1704 108.33 2970 2995 2900 3900 2100 3000 2914.67 0.57 0 44 3036 3017 2996 2977 2956 3007 2967 38 900 500 2040 5 1 7622000 223 11.50 0.22 12 0.02 254.00 13420.00 5790 20231204 -49.57 2840 20241203 2.82 5670 -48.50 20240116 2840 2.82 20241203 5730 -49.04 20231215 2840 2.82 20241203 0.10 N 010400 500 38 억 43614 N N 0 N 00 N