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
010420/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
20241210,160245,54,100.00,KOSPI,,,N,N,N,N, ,N,1024,20,2,1.99,99728744,98910,118.18,1002,1033,999,1305,703,1004,1008.28,0.52,0,7629,1057,1030,1012,985,967,1021,976,102,301,500,700,1,1,20493012,210,-5.28,0.49,12,0.48,-194.00,2094.00,1517,20241114,-32.50,910,20240806,12.53,1517,-32.50,20241114,910,12.53,20240806,1517,-32.50,20241114,910,12.53,20240806,0.23,N,010420,500,102 억,,107345,N,N,0,N,01,N
20241210,150245,54,100.00,KOSPI,,,N,N,N,N, ,N,1033,29,2,2.89,93022416,92360,110.36,1002,1033,999,1305,703,1004,1007.17,0.52,0,7701,1057,1030,1012,985,967,1021,976,102,301,500,700,1,1,20493012,212,-5.32,0.49,12,0.45,-194.00,2094.00,1517,20241114,-31.91,910,20240806,13.52,1517,-31.91,20241114,910,13.52,20240806,1517,-31.91,20241114,910,13.52,20240806,0.23,N,010420,500,102 억,,107345,N,N,0,N,01,N
20241210,140245,54,100.00,KOSPI,,,N,N,N,N, ,N,1006,2,2,0.20,86045096,85478,102.13,1002,1013,999,1305,703,1004,1006.63,0.52,0,7580,1057,1030,1012,985,967,1021,976,102,301,500,700,1,1,20493012,206,-5.19,0.48,12,0.42,-194.00,2094.00,1517,20241114,-33.68,910,20240806,10.55,1517,-33.68,20241114,910,10.55,20240806,1517,-33.68,20241114,910,10.55,20240806,0.23,N,010420,500,102 억,,107345,N,N,0,N,01,N
20241210,130243,54,100.00,KOSPI,,,N,N,N,N, ,N,1006,2,2,0.20,66369494,65890,78.73,1002,1013,999,1305,703,1004,1007.28,0.52,0,7580,1057,1030,1012,985,967,1021,976,102,301,500,700,1,1,20493012,206,-5.19,0.48,12,0.32,-194.00,2094.00,1517,20241114,-33.68,910,20240806,10.55,1517,-33.68,20241114,910,10.55,20240806,1517,-33.68,20241114,910,10.55,20240806,0.23,N,010420,500,102 억,,107345,N,N,0,N,01,N
20241210,120244,54,100.00,KOSPI,,,N,N,N,N, ,N,1008,4,2,0.40,58344765,57920,69.21,1002,1013,999,1305,703,1004,1007.33,0.52,0,7641,1057,1030,1012,985,967,1021,976,102,301,500,700,1,1,20493012,207,-5.20,0.48,12,0.28,-194.00,2094.00,1517,20241114,-33.55,910,20240806,10.77,1517,-33.55,20241114,910,10.77,20240806,1517,-33.55,20241114,910,10.77,20240806,0.23,N,010420,500,102 억,,107345,N,N,0,N,01,N
20241210,110244,54,100.00,KOSPI,,,N,N,N,N, ,N,1011,7,2,0.70,45660325,45342,54.18,1002,1013,999,1305,703,1004,1007.02,0.52,0,7641,1057,1030,1012,985,967,1021,976,102,301,500,700,1,1,20493012,207,-5.21,0.48,12,0.22,-194.00,2094.00,1517,20241114,-33.36,910,20240806,11.10,1517,-33.36,20241114,910,11.10,20240806,1517,-33.36,20241114,910,11.10,20240806,0.23,N,010420,500,102 억,,107345,N,N,0,N,01,N
20241210,100244,54,100.00,KOSPI,,,N,N,N,N, ,N,1012,8,2,0.80,43618123,43319,51.76,1002,1013,999,1305,703,1004,1006.91,0.52,0,7641,1057,1030,1012,985,967,1021,976,102,301,500,700,1,1,20493012,207,-5.22,0.48,12,0.21,-194.00,2094.00,1517,20241114,-33.29,910,20240806,11.21,1517,-33.29,20241114,910,11.21,20240806,1517,-33.29,20241114,910,11.21,20240806,0.23,N,010420,500,102 억,,107345,N,N,0,N,01,N
20241210,090246,54,100.00,KOSPI,,,N,N,N,N, ,N,1004,0,3,0.00,2305172,2298,2.75,1002,1004,1002,1305,703,1004,1003.12,0.52,0,473,1057,1030,1012,985,967,1021,976,102,301,500,700,1,1,20493012,206,-5.18,0.48,12,0.01,-194.00,2094.00,1517,20241114,-33.82,910,20240806,10.33,1517,-33.82,20241114,910,10.33,20240806,1517,-33.82,20241114,910,10.33,20240806,0.23,N,010420,500,102 억,,107345,N,N,0,N,01,N
20241209,160243,57,100.00,KOSPI,,,N,N,N,N, ,N,1004,-36,5,-3.46,84370894,83692,121.32,1039,1039,994,1352,728,1040,1008.04,0.52,0,280,1182,1110,1075,1003,968,1093,986,102,312,500,720,1,1,20493012,206,-5.18,0.48,12,0.41,-194.00,2094.00,1517,20241114,-33.82,910,20240806,10.33,1517,-33.82,20241114,910,10.33,20240806,1517,-33.82,20241114,910,10.33,20240806,0.23,N,010420,500,102 억,,106943,N,N,0,N,00,N
20241209,150245,57,100.00,KOSPI,,,N,N,N,N, ,N,1026,-14,5,-1.35,79266742,78644,114.01,1039,1039,994,1352,728,1040,1007.83,0.52,0,361,1182,1110,1075,1003,968,1093,986,102,312,500,720,1,1,20493012,210,-5.29,0.49,12,0.38,-194.00,2094.00,1517,20241114,-32.37,910,20240806,12.75,1517,-32.37,20241114,910,12.75,20240806,1517,-32.37,20241114,910,12.75,20240806,0.23,N,010420,500,102 억,,106943,N,N,0,N,00,N
20241209,140244,57,100.00,KOSPI,,,N,N,N,N, ,N,1020,-20,5,-1.92,73364428,72861,105.62,1039,1039,994,1352,728,1040,1006.81,0.52,0,273,1182,1110,1075,1003,968,1093,986,102,312,500,720,1,1,20493012,209,-5.26,0.49,12,0.36,-194.00,2094.00,1517,20241114,-32.76,910,20240806,12.09,1517,-32.76,20241114,910,12.09,20240806,1517,-32.76,20241114,910,12.09,20240806,0.23,N,010420,500,102 억,,106943,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 54 100.00 KOSPI N N N N N 1024 20 2 1.99 99728744 98910 118.18 1002 1033 999 1305 703 1004 1008.28 0.52 0 7629 1057 1030 1012 985 967 1021 976 102 301 500 700 1 1 20493012 210 -5.28 0.49 12 0.48 -194.00 2094.00 1517 20241114 -32.50 910 20240806 12.53 1517 -32.50 20241114 910 12.53 20240806 1517 -32.50 20241114 910 12.53 20240806 0.23 N 010420 500 102 억 107345 N N 0 N 01 N
3 20241210 150245 54 100.00 KOSPI N N N N N 1033 29 2 2.89 93022416 92360 110.36 1002 1033 999 1305 703 1004 1007.17 0.52 0 7701 1057 1030 1012 985 967 1021 976 102 301 500 700 1 1 20493012 212 -5.32 0.49 12 0.45 -194.00 2094.00 1517 20241114 -31.91 910 20240806 13.52 1517 -31.91 20241114 910 13.52 20240806 1517 -31.91 20241114 910 13.52 20240806 0.23 N 010420 500 102 억 107345 N N 0 N 01 N
4 20241210 140245 54 100.00 KOSPI N N N N N 1006 2 2 0.20 86045096 85478 102.13 1002 1013 999 1305 703 1004 1006.63 0.52 0 7580 1057 1030 1012 985 967 1021 976 102 301 500 700 1 1 20493012 206 -5.19 0.48 12 0.42 -194.00 2094.00 1517 20241114 -33.68 910 20240806 10.55 1517 -33.68 20241114 910 10.55 20240806 1517 -33.68 20241114 910 10.55 20240806 0.23 N 010420 500 102 억 107345 N N 0 N 01 N
5 20241210 130243 54 100.00 KOSPI N N N N N 1006 2 2 0.20 66369494 65890 78.73 1002 1013 999 1305 703 1004 1007.28 0.52 0 7580 1057 1030 1012 985 967 1021 976 102 301 500 700 1 1 20493012 206 -5.19 0.48 12 0.32 -194.00 2094.00 1517 20241114 -33.68 910 20240806 10.55 1517 -33.68 20241114 910 10.55 20240806 1517 -33.68 20241114 910 10.55 20240806 0.23 N 010420 500 102 억 107345 N N 0 N 01 N
6 20241210 120244 54 100.00 KOSPI N N N N N 1008 4 2 0.40 58344765 57920 69.21 1002 1013 999 1305 703 1004 1007.33 0.52 0 7641 1057 1030 1012 985 967 1021 976 102 301 500 700 1 1 20493012 207 -5.20 0.48 12 0.28 -194.00 2094.00 1517 20241114 -33.55 910 20240806 10.77 1517 -33.55 20241114 910 10.77 20240806 1517 -33.55 20241114 910 10.77 20240806 0.23 N 010420 500 102 억 107345 N N 0 N 01 N
7 20241210 110244 54 100.00 KOSPI N N N N N 1011 7 2 0.70 45660325 45342 54.18 1002 1013 999 1305 703 1004 1007.02 0.52 0 7641 1057 1030 1012 985 967 1021 976 102 301 500 700 1 1 20493012 207 -5.21 0.48 12 0.22 -194.00 2094.00 1517 20241114 -33.36 910 20240806 11.10 1517 -33.36 20241114 910 11.10 20240806 1517 -33.36 20241114 910 11.10 20240806 0.23 N 010420 500 102 억 107345 N N 0 N 01 N
8 20241210 100244 54 100.00 KOSPI N N N N N 1012 8 2 0.80 43618123 43319 51.76 1002 1013 999 1305 703 1004 1006.91 0.52 0 7641 1057 1030 1012 985 967 1021 976 102 301 500 700 1 1 20493012 207 -5.22 0.48 12 0.21 -194.00 2094.00 1517 20241114 -33.29 910 20240806 11.21 1517 -33.29 20241114 910 11.21 20240806 1517 -33.29 20241114 910 11.21 20240806 0.23 N 010420 500 102 억 107345 N N 0 N 01 N
9 20241210 090246 54 100.00 KOSPI N N N N N 1004 0 3 0.00 2305172 2298 2.75 1002 1004 1002 1305 703 1004 1003.12 0.52 0 473 1057 1030 1012 985 967 1021 976 102 301 500 700 1 1 20493012 206 -5.18 0.48 12 0.01 -194.00 2094.00 1517 20241114 -33.82 910 20240806 10.33 1517 -33.82 20241114 910 10.33 20240806 1517 -33.82 20241114 910 10.33 20240806 0.23 N 010420 500 102 억 107345 N N 0 N 01 N
10 20241209 160243 57 100.00 KOSPI N N N N N 1004 -36 5 -3.46 84370894 83692 121.32 1039 1039 994 1352 728 1040 1008.04 0.52 0 280 1182 1110 1075 1003 968 1093 986 102 312 500 720 1 1 20493012 206 -5.18 0.48 12 0.41 -194.00 2094.00 1517 20241114 -33.82 910 20240806 10.33 1517 -33.82 20241114 910 10.33 20240806 1517 -33.82 20241114 910 10.33 20240806 0.23 N 010420 500 102 억 106943 N N 0 N 00 N
11 20241209 150245 57 100.00 KOSPI N N N N N 1026 -14 5 -1.35 79266742 78644 114.01 1039 1039 994 1352 728 1040 1007.83 0.52 0 361 1182 1110 1075 1003 968 1093 986 102 312 500 720 1 1 20493012 210 -5.29 0.49 12 0.38 -194.00 2094.00 1517 20241114 -32.37 910 20240806 12.75 1517 -32.37 20241114 910 12.75 20240806 1517 -32.37 20241114 910 12.75 20240806 0.23 N 010420 500 102 억 106943 N N 0 N 00 N
12 20241209 140244 57 100.00 KOSPI N N N N N 1020 -20 5 -1.92 73364428 72861 105.62 1039 1039 994 1352 728 1040 1006.81 0.52 0 273 1182 1110 1075 1003 968 1093 986 102 312 500 720 1 1 20493012 209 -5.26 0.49 12 0.36 -194.00 2094.00 1517 20241114 -32.76 910 20240806 12.09 1517 -32.76 20241114 910 12.09 20240806 1517 -32.76 20241114 910 12.09 20240806 0.23 N 010420 500 102 억 106943 N N 0 N 00 N