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
011810/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
20241210,160255,57,100.00,KOSPI,,,N,N,N,N, ,N,4150,205,2,5.20,382243480,92892,48.03,4135,4150,3975,5120,2765,3945,4114.92,0.42,0,35341,4218,4081,4013,3876,3808,4047,3842,775,1175,2500,2440,5,1,31017927,1287,-2.45,1.47,12,0.30,-1696.00,2827.00,20450,20231201,-79.71,3945,20241209,5.20,12700,-67.32,20240102,3945,5.20,20241209,16090,-74.21,20231214,3945,5.20,20241209,0.00,N,011810,2500,775 억,,130325,N,N,1,N,00,N
20241210,150255,57,100.00,KOSPI,,,N,N,N,N, ,N,4120,175,2,4.44,363661740,88408,45.71,4135,4150,3975,5120,2765,3945,4113.45,0.42,0,32944,4218,4081,4013,3876,3808,4047,3842,775,1175,2500,2440,5,1,31017927,1278,-2.43,1.46,12,0.29,-1696.00,2827.00,20450,20231201,-79.85,3945,20241209,4.44,12700,-67.56,20240102,3945,4.44,20241209,16090,-74.39,20231214,3945,4.44,20241209,0.00,N,011810,2500,775 억,,130325,N,N,0,N,00,N
20241210,140255,57,100.00,KOSPI,,,N,N,N,N, ,N,4130,185,2,4.69,269010710,65442,33.83,4135,4150,3975,5120,2765,3945,4110.67,0.42,0,21589,4218,4081,4013,3876,3808,4047,3842,775,1175,2500,2440,5,1,31017927,1281,-2.44,1.46,12,0.21,-1696.00,2827.00,20450,20231201,-79.80,3945,20241209,4.69,12700,-67.48,20240102,3945,4.69,20241209,16090,-74.33,20231214,3945,4.69,20241209,0.00,N,011810,2500,775 억,,130325,N,N,0,N,00,N
20241210,130253,57,100.00,KOSPI,,,N,N,N,N, ,N,4130,185,2,4.69,256738710,62468,32.30,4135,4150,3975,5120,2765,3945,4109.92,0.42,0,20584,4218,4081,4013,3876,3808,4047,3842,775,1175,2500,2440,5,1,31017927,1281,-2.44,1.46,12,0.20,-1696.00,2827.00,20450,20231201,-79.80,3945,20241209,4.69,12700,-67.48,20240102,3945,4.69,20241209,16090,-74.33,20231214,3945,4.69,20241209,0.00,N,011810,2500,775 억,,130325,N,N,0,N,00,N
20241210,120254,57,100.00,KOSPI,,,N,N,N,N, ,N,4135,190,2,4.82,215602580,52512,27.15,4135,4150,3975,5120,2765,3945,4105.78,0.42,0,20721,4218,4081,4013,3876,3808,4047,3842,775,1175,2500,2440,5,1,31017927,1283,-2.44,1.46,12,0.17,-1696.00,2827.00,20450,20231201,-79.78,3945,20241209,4.82,12700,-67.44,20240102,3945,4.82,20241209,16090,-74.30,20231214,3945,4.82,20241209,0.00,N,011810,2500,775 억,,130325,N,N,0,N,00,N
20241210,110254,57,100.00,KOSPI,,,N,N,N,N, ,N,4125,180,2,4.56,175878100,42902,22.18,4135,4145,3975,5120,2765,3945,4099.53,0.42,0,19738,4218,4081,4013,3876,3808,4047,3842,775,1175,2500,2440,5,1,31017927,1279,-2.43,1.46,12,0.14,-1696.00,2827.00,20450,20231201,-79.83,3945,20241209,4.56,12700,-67.52,20240102,3945,4.56,20241209,16090,-74.36,20231214,3945,4.56,20241209,0.00,N,011810,2500,775 억,,130325,N,N,0,N,00,N
20241210,100254,57,100.00,KOSPI,,,N,N,N,N, ,N,4120,175,2,4.44,113621550,27832,14.39,4135,4135,3975,5120,2765,3945,4082.41,0.42,0,11231,4218,4081,4013,3876,3808,4047,3842,775,1175,2500,2440,5,1,31017927,1278,-2.43,1.46,12,0.09,-1696.00,2827.00,20450,20231201,-79.85,3945,20241209,4.44,12700,-67.56,20240102,3945,4.44,20241209,16090,-74.39,20231214,3945,4.44,20241209,0.00,N,011810,2500,775 억,,130325,N,N,0,N,00,N
20241210,090256,57,100.00,KOSPI,,,N,N,N,N, ,N,4005,60,2,1.52,10477675,2544,1.32,4135,4135,4000,5120,2765,3945,4118.58,0.42,0,-265,4218,4081,4013,3876,3808,4047,3842,775,1175,2500,2440,5,1,31017927,1242,-2.36,1.42,12,0.01,-1696.00,2827.00,20450,20231201,-80.42,3945,20241209,1.52,12700,-68.46,20240102,3945,1.52,20241209,16090,-75.11,20231214,3945,1.52,20241209,0.00,N,011810,2500,775 억,,130325,N,N,0,N,00,N
20241209,160252,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3945,-270,5,-6.41,750045395,188252,123.03,4030,4150,3945,5470,2955,4215,3984.46,0.42,0,57,4585,4400,4275,4090,3965,4337,4027,775,1255,2500,2610,5,1,31017927,1224,-2.33,1.40,12,0.61,-1696.00,2827.00,20450,20231201,-80.71,3945,20241209,0.00,12700,-68.94,20240102,3945,0.00,20241209,16090,-75.48,20231214,3945,0.00,20241209,0.00,N,011810,2500,775 억,,130162,N,N,0,N,00,N
20241209,150255,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3960,-255,5,-6.05,701712410,176025,115.04,4030,4150,3945,5470,2955,4215,3986.43,0.42,0,1407,4585,4400,4275,4090,3965,4337,4027,775,1255,2500,2610,5,1,31017927,1228,-2.33,1.40,12,0.57,-1696.00,2827.00,20450,20231201,-80.64,3945,20241209,0.38,12700,-68.82,20240102,3945,0.38,20241209,16090,-75.39,20231214,3945,0.38,20241209,0.00,N,011810,2500,775 억,,130162,N,N,0,N,00,N
20241209,140254,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3965,-250,5,-5.93,627336490,157225,102.75,4030,4150,3945,5470,2955,4215,3990.05,0.42,0,2478,4585,4400,4275,4090,3965,4337,4027,775,1255,2500,2610,5,1,31017927,1230,-2.34,1.40,12,0.51,-1696.00,2827.00,20450,20231201,-80.61,3945,20241209,0.51,12700,-68.78,20240102,3945,0.51,20241209,16090,-75.36,20231214,3945,0.51,20241209,0.00,N,011810,2500,775 억,,130162,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 160255 57 100.00 KOSPI N N N N N 4150 205 2 5.20 382243480 92892 48.03 4135 4150 3975 5120 2765 3945 4114.92 0.42 0 35341 4218 4081 4013 3876 3808 4047 3842 775 1175 2500 2440 5 1 31017927 1287 -2.45 1.47 12 0.30 -1696.00 2827.00 20450 20231201 -79.71 3945 20241209 5.20 12700 -67.32 20240102 3945 5.20 20241209 16090 -74.21 20231214 3945 5.20 20241209 0.00 N 011810 2500 775 억 130325 N N 1 N 00 N
3 20241210 150255 57 100.00 KOSPI N N N N N 4120 175 2 4.44 363661740 88408 45.71 4135 4150 3975 5120 2765 3945 4113.45 0.42 0 32944 4218 4081 4013 3876 3808 4047 3842 775 1175 2500 2440 5 1 31017927 1278 -2.43 1.46 12 0.29 -1696.00 2827.00 20450 20231201 -79.85 3945 20241209 4.44 12700 -67.56 20240102 3945 4.44 20241209 16090 -74.39 20231214 3945 4.44 20241209 0.00 N 011810 2500 775 억 130325 N N 0 N 00 N
4 20241210 140255 57 100.00 KOSPI N N N N N 4130 185 2 4.69 269010710 65442 33.83 4135 4150 3975 5120 2765 3945 4110.67 0.42 0 21589 4218 4081 4013 3876 3808 4047 3842 775 1175 2500 2440 5 1 31017927 1281 -2.44 1.46 12 0.21 -1696.00 2827.00 20450 20231201 -79.80 3945 20241209 4.69 12700 -67.48 20240102 3945 4.69 20241209 16090 -74.33 20231214 3945 4.69 20241209 0.00 N 011810 2500 775 억 130325 N N 0 N 00 N
5 20241210 130253 57 100.00 KOSPI N N N N N 4130 185 2 4.69 256738710 62468 32.30 4135 4150 3975 5120 2765 3945 4109.92 0.42 0 20584 4218 4081 4013 3876 3808 4047 3842 775 1175 2500 2440 5 1 31017927 1281 -2.44 1.46 12 0.20 -1696.00 2827.00 20450 20231201 -79.80 3945 20241209 4.69 12700 -67.48 20240102 3945 4.69 20241209 16090 -74.33 20231214 3945 4.69 20241209 0.00 N 011810 2500 775 억 130325 N N 0 N 00 N
6 20241210 120254 57 100.00 KOSPI N N N N N 4135 190 2 4.82 215602580 52512 27.15 4135 4150 3975 5120 2765 3945 4105.78 0.42 0 20721 4218 4081 4013 3876 3808 4047 3842 775 1175 2500 2440 5 1 31017927 1283 -2.44 1.46 12 0.17 -1696.00 2827.00 20450 20231201 -79.78 3945 20241209 4.82 12700 -67.44 20240102 3945 4.82 20241209 16090 -74.30 20231214 3945 4.82 20241209 0.00 N 011810 2500 775 억 130325 N N 0 N 00 N
7 20241210 110254 57 100.00 KOSPI N N N N N 4125 180 2 4.56 175878100 42902 22.18 4135 4145 3975 5120 2765 3945 4099.53 0.42 0 19738 4218 4081 4013 3876 3808 4047 3842 775 1175 2500 2440 5 1 31017927 1279 -2.43 1.46 12 0.14 -1696.00 2827.00 20450 20231201 -79.83 3945 20241209 4.56 12700 -67.52 20240102 3945 4.56 20241209 16090 -74.36 20231214 3945 4.56 20241209 0.00 N 011810 2500 775 억 130325 N N 0 N 00 N
8 20241210 100254 57 100.00 KOSPI N N N N N 4120 175 2 4.44 113621550 27832 14.39 4135 4135 3975 5120 2765 3945 4082.41 0.42 0 11231 4218 4081 4013 3876 3808 4047 3842 775 1175 2500 2440 5 1 31017927 1278 -2.43 1.46 12 0.09 -1696.00 2827.00 20450 20231201 -79.85 3945 20241209 4.44 12700 -67.56 20240102 3945 4.44 20241209 16090 -74.39 20231214 3945 4.44 20241209 0.00 N 011810 2500 775 억 130325 N N 0 N 00 N
9 20241210 090256 57 100.00 KOSPI N N N N N 4005 60 2 1.52 10477675 2544 1.32 4135 4135 4000 5120 2765 3945 4118.58 0.42 0 -265 4218 4081 4013 3876 3808 4047 3842 775 1175 2500 2440 5 1 31017927 1242 -2.36 1.42 12 0.01 -1696.00 2827.00 20450 20231201 -80.42 3945 20241209 1.52 12700 -68.46 20240102 3945 1.52 20241209 16090 -75.11 20231214 3945 1.52 20241209 0.00 N 011810 2500 775 억 130325 N N 0 N 00 N
10 20241209 160252 57 100.00 KOSPI 신저가 N N N N N 3945 -270 5 -6.41 750045395 188252 123.03 4030 4150 3945 5470 2955 4215 3984.46 0.42 0 57 4585 4400 4275 4090 3965 4337 4027 775 1255 2500 2610 5 1 31017927 1224 -2.33 1.40 12 0.61 -1696.00 2827.00 20450 20231201 -80.71 3945 20241209 0.00 12700 -68.94 20240102 3945 0.00 20241209 16090 -75.48 20231214 3945 0.00 20241209 0.00 N 011810 2500 775 억 130162 N N 0 N 00 N
11 20241209 150255 57 100.00 KOSPI 신저가 N N N N N 3960 -255 5 -6.05 701712410 176025 115.04 4030 4150 3945 5470 2955 4215 3986.43 0.42 0 1407 4585 4400 4275 4090 3965 4337 4027 775 1255 2500 2610 5 1 31017927 1228 -2.33 1.40 12 0.57 -1696.00 2827.00 20450 20231201 -80.64 3945 20241209 0.38 12700 -68.82 20240102 3945 0.38 20241209 16090 -75.39 20231214 3945 0.38 20241209 0.00 N 011810 2500 775 억 130162 N N 0 N 00 N
12 20241209 140254 57 100.00 KOSPI 신저가 N N N N N 3965 -250 5 -5.93 627336490 157225 102.75 4030 4150 3945 5470 2955 4215 3990.05 0.42 0 2478 4585 4400 4275 4090 3965 4337 4027 775 1255 2500 2610 5 1 31017927 1230 -2.34 1.40 12 0.51 -1696.00 2827.00 20450 20231201 -80.61 3945 20241209 0.51 12700 -68.78 20240102 3945 0.51 20241209 16090 -75.36 20231214 3945 0.51 20241209 0.00 N 011810 2500 775 억 130162 N N 0 N 00 N