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
012030/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
20241210,160256,55,60.00,KOSPI,,,N,N,N,Y,60,N,1370,70,2,5.38,328574113,243091,28.56,1299,1385,1298,1690,910,1300,1351.34,1.46,0,41125,1382,1340,1305,1263,1228,1323,1246,1006,390,500,960,1,1,201173933,2756,13.56,0.65,12,0.12,101.00,2105.00,1942,20231222,-29.45,1000,20240805,37.00,1875,-26.93,20240104,1000,37.00,20240805,1942,-29.45,20231222,1000,37.00,20240805,1.66,N,012030,500,1005 억,,2944704,N,N,8,N,00,N
20241210,150255,55,60.00,KOSPI,,,N,N,N,Y,60,N,1368,68,2,5.23,306593386,227051,26.67,1299,1385,1298,1690,910,1300,1350.33,1.46,0,34790,1382,1340,1305,1263,1228,1323,1246,1006,390,500,960,1,1,201173933,2752,13.54,0.65,12,0.11,101.00,2105.00,1942,20231222,-29.56,1000,20240805,36.80,1875,-27.04,20240104,1000,36.80,20240805,1942,-29.56,20231222,1000,36.80,20240805,1.66,N,012030,500,1005 억,,2944704,N,N,0,N,00,N
20241210,140255,55,60.00,KOSPI,,,N,N,N,Y,60,N,1381,81,2,6.23,277272734,205744,24.17,1299,1381,1298,1690,910,1300,1347.66,1.46,0,27726,1382,1340,1305,1263,1228,1323,1246,1006,390,500,960,1,1,201173933,2778,13.67,0.66,12,0.10,101.00,2105.00,1942,20231222,-28.89,1000,20240805,38.10,1875,-26.35,20240104,1000,38.10,20240805,1942,-28.89,20231222,1000,38.10,20240805,1.66,N,012030,500,1005 억,,2944704,N,N,0,N,00,N
20241210,130254,55,60.00,KOSPI,,,N,N,N,Y,60,N,1372,72,2,5.54,234071943,174303,20.48,1299,1372,1298,1690,910,1300,1342.90,1.46,0,12131,1382,1340,1305,1263,1228,1323,1246,1006,390,500,960,1,1,201173933,2760,13.58,0.65,12,0.09,101.00,2105.00,1942,20231222,-29.35,1000,20240805,37.20,1875,-26.83,20240104,1000,37.20,20240805,1942,-29.35,20231222,1000,37.20,20240805,1.66,N,012030,500,1005 억,,2944704,N,N,0,N,00,N
20241210,120254,55,60.00,KOSPI,,,N,N,N,Y,60,N,1359,59,2,4.54,169439170,126766,14.89,1299,1360,1298,1690,910,1300,1336.63,1.46,0,5320,1382,1340,1305,1263,1228,1323,1246,1006,390,500,960,1,1,201173933,2734,13.46,0.65,12,0.06,101.00,2105.00,1942,20231222,-30.02,1000,20240805,35.90,1875,-27.52,20240104,1000,35.90,20240805,1942,-30.02,20231222,1000,35.90,20240805,1.66,N,012030,500,1005 억,,2944704,N,N,0,N,00,N
20241210,110255,55,60.00,KOSPI,,,N,N,N,Y,60,N,1357,57,2,4.38,143684428,107755,12.66,1299,1357,1298,1690,910,1300,1333.44,1.46,0,-856,1382,1340,1305,1263,1228,1323,1246,1006,390,500,960,1,1,201173933,2730,13.44,0.64,12,0.05,101.00,2105.00,1942,20231222,-30.12,1000,20240805,35.70,1875,-27.63,20240104,1000,35.70,20240805,1942,-30.12,20231222,1000,35.70,20240805,1.66,N,012030,500,1005 억,,2944704,N,N,0,N,00,N
20241210,100255,55,60.00,KOSPI,,,N,N,N,Y,60,N,1342,42,2,3.23,87294835,66009,7.75,1299,1342,1298,1690,910,1300,1322.47,1.46,0,12723,1382,1340,1305,1263,1228,1323,1246,1006,390,500,960,1,1,201173933,2700,13.29,0.64,12,0.03,101.00,2105.00,1942,20231222,-30.90,1000,20240805,34.20,1875,-28.43,20240104,1000,34.20,20240805,1942,-30.90,20231222,1000,34.20,20240805,1.66,N,012030,500,1005 억,,2944704,N,N,0,N,00,N
20241210,090257,55,60.00,KOSPI,,,N,N,N,Y,60,N,1317,17,2,1.31,21874823,16823,1.98,1299,1319,1298,1690,910,1300,1300.29,1.46,0,9281,1382,1340,1305,1263,1228,1323,1246,1006,390,500,960,1,1,201173933,2649,13.04,0.63,12,0.01,101.00,2105.00,1942,20231222,-32.18,1000,20240805,31.70,1875,-29.76,20240104,1000,31.70,20240805,1942,-32.18,20231222,1000,31.70,20240805,1.66,N,012030,500,1005 억,,2944704,N,N,0,N,00,N
20241209,160253,55,60.00,KOSPI,,,N,N,N,Y,60,N,1300,-49,5,-3.63,1089188854,844155,163.91,1336,1347,1270,1753,945,1349,1290.27,1.48,0,-22911,1393,1371,1342,1320,1291,1382,1331,1006,404,500,990,1,1,201173933,2615,12.87,0.62,12,0.42,101.00,2105.00,1942,20231222,-33.06,1000,20240805,30.00,1875,-30.67,20240104,1000,30.00,20240805,1942,-33.06,20231222,1000,30.00,20240805,1.68,N,012030,500,1005 억,,2970038,N,N,0,N,00,N
20241209,150255,55,60.00,KOSPI,,,N,N,N,Y,60,N,1282,-67,5,-4.97,951131282,737509,143.20,1336,1347,1270,1753,945,1349,1289.65,1.48,0,5754,1393,1371,1342,1320,1291,1382,1331,1006,404,500,990,1,1,201173933,2579,12.69,0.61,12,0.37,101.00,2105.00,1942,20231222,-33.99,1000,20240805,28.20,1875,-31.63,20240104,1000,28.20,20240805,1942,-33.99,20231222,1000,28.20,20240805,1.68,N,012030,500,1005 억,,2970038,N,N,0,N,00,N
20241209,140255,55,60.00,KOSPI,,,N,N,N,Y,60,N,1283,-66,5,-4.89,728560329,563752,109.46,1336,1347,1270,1753,945,1349,1292.34,1.48,0,1259,1393,1371,1342,1320,1291,1382,1331,1006,404,500,990,1,1,201173933,2581,12.70,0.61,12,0.28,101.00,2105.00,1942,20231222,-33.93,1000,20240805,28.30,1875,-31.57,20240104,1000,28.30,20240805,1942,-33.93,20231222,1000,28.30,20240805,1.68,N,012030,500,1005 억,,2970038,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 160256 55 60.00 KOSPI N N N Y 60 N 1370 70 2 5.38 328574113 243091 28.56 1299 1385 1298 1690 910 1300 1351.34 1.46 0 41125 1382 1340 1305 1263 1228 1323 1246 1006 390 500 960 1 1 201173933 2756 13.56 0.65 12 0.12 101.00 2105.00 1942 20231222 -29.45 1000 20240805 37.00 1875 -26.93 20240104 1000 37.00 20240805 1942 -29.45 20231222 1000 37.00 20240805 1.66 N 012030 500 1005 억 2944704 N N 8 N 00 N
3 20241210 150255 55 60.00 KOSPI N N N Y 60 N 1368 68 2 5.23 306593386 227051 26.67 1299 1385 1298 1690 910 1300 1350.33 1.46 0 34790 1382 1340 1305 1263 1228 1323 1246 1006 390 500 960 1 1 201173933 2752 13.54 0.65 12 0.11 101.00 2105.00 1942 20231222 -29.56 1000 20240805 36.80 1875 -27.04 20240104 1000 36.80 20240805 1942 -29.56 20231222 1000 36.80 20240805 1.66 N 012030 500 1005 억 2944704 N N 0 N 00 N
4 20241210 140255 55 60.00 KOSPI N N N Y 60 N 1381 81 2 6.23 277272734 205744 24.17 1299 1381 1298 1690 910 1300 1347.66 1.46 0 27726 1382 1340 1305 1263 1228 1323 1246 1006 390 500 960 1 1 201173933 2778 13.67 0.66 12 0.10 101.00 2105.00 1942 20231222 -28.89 1000 20240805 38.10 1875 -26.35 20240104 1000 38.10 20240805 1942 -28.89 20231222 1000 38.10 20240805 1.66 N 012030 500 1005 억 2944704 N N 0 N 00 N
5 20241210 130254 55 60.00 KOSPI N N N Y 60 N 1372 72 2 5.54 234071943 174303 20.48 1299 1372 1298 1690 910 1300 1342.90 1.46 0 12131 1382 1340 1305 1263 1228 1323 1246 1006 390 500 960 1 1 201173933 2760 13.58 0.65 12 0.09 101.00 2105.00 1942 20231222 -29.35 1000 20240805 37.20 1875 -26.83 20240104 1000 37.20 20240805 1942 -29.35 20231222 1000 37.20 20240805 1.66 N 012030 500 1005 억 2944704 N N 0 N 00 N
6 20241210 120254 55 60.00 KOSPI N N N Y 60 N 1359 59 2 4.54 169439170 126766 14.89 1299 1360 1298 1690 910 1300 1336.63 1.46 0 5320 1382 1340 1305 1263 1228 1323 1246 1006 390 500 960 1 1 201173933 2734 13.46 0.65 12 0.06 101.00 2105.00 1942 20231222 -30.02 1000 20240805 35.90 1875 -27.52 20240104 1000 35.90 20240805 1942 -30.02 20231222 1000 35.90 20240805 1.66 N 012030 500 1005 억 2944704 N N 0 N 00 N
7 20241210 110255 55 60.00 KOSPI N N N Y 60 N 1357 57 2 4.38 143684428 107755 12.66 1299 1357 1298 1690 910 1300 1333.44 1.46 0 -856 1382 1340 1305 1263 1228 1323 1246 1006 390 500 960 1 1 201173933 2730 13.44 0.64 12 0.05 101.00 2105.00 1942 20231222 -30.12 1000 20240805 35.70 1875 -27.63 20240104 1000 35.70 20240805 1942 -30.12 20231222 1000 35.70 20240805 1.66 N 012030 500 1005 억 2944704 N N 0 N 00 N
8 20241210 100255 55 60.00 KOSPI N N N Y 60 N 1342 42 2 3.23 87294835 66009 7.75 1299 1342 1298 1690 910 1300 1322.47 1.46 0 12723 1382 1340 1305 1263 1228 1323 1246 1006 390 500 960 1 1 201173933 2700 13.29 0.64 12 0.03 101.00 2105.00 1942 20231222 -30.90 1000 20240805 34.20 1875 -28.43 20240104 1000 34.20 20240805 1942 -30.90 20231222 1000 34.20 20240805 1.66 N 012030 500 1005 억 2944704 N N 0 N 00 N
9 20241210 090257 55 60.00 KOSPI N N N Y 60 N 1317 17 2 1.31 21874823 16823 1.98 1299 1319 1298 1690 910 1300 1300.29 1.46 0 9281 1382 1340 1305 1263 1228 1323 1246 1006 390 500 960 1 1 201173933 2649 13.04 0.63 12 0.01 101.00 2105.00 1942 20231222 -32.18 1000 20240805 31.70 1875 -29.76 20240104 1000 31.70 20240805 1942 -32.18 20231222 1000 31.70 20240805 1.66 N 012030 500 1005 억 2944704 N N 0 N 00 N
10 20241209 160253 55 60.00 KOSPI N N N Y 60 N 1300 -49 5 -3.63 1089188854 844155 163.91 1336 1347 1270 1753 945 1349 1290.27 1.48 0 -22911 1393 1371 1342 1320 1291 1382 1331 1006 404 500 990 1 1 201173933 2615 12.87 0.62 12 0.42 101.00 2105.00 1942 20231222 -33.06 1000 20240805 30.00 1875 -30.67 20240104 1000 30.00 20240805 1942 -33.06 20231222 1000 30.00 20240805 1.68 N 012030 500 1005 억 2970038 N N 0 N 00 N
11 20241209 150255 55 60.00 KOSPI N N N Y 60 N 1282 -67 5 -4.97 951131282 737509 143.20 1336 1347 1270 1753 945 1349 1289.65 1.48 0 5754 1393 1371 1342 1320 1291 1382 1331 1006 404 500 990 1 1 201173933 2579 12.69 0.61 12 0.37 101.00 2105.00 1942 20231222 -33.99 1000 20240805 28.20 1875 -31.63 20240104 1000 28.20 20240805 1942 -33.99 20231222 1000 28.20 20240805 1.68 N 012030 500 1005 억 2970038 N N 0 N 00 N
12 20241209 140255 55 60.00 KOSPI N N N Y 60 N 1283 -66 5 -4.89 728560329 563752 109.46 1336 1347 1270 1753 945 1349 1292.34 1.48 0 1259 1393 1371 1342 1320 1291 1382 1331 1006 404 500 990 1 1 201173933 2581 12.70 0.61 12 0.28 101.00 2105.00 1942 20231222 -33.93 1000 20240805 28.30 1875 -31.57 20240104 1000 28.30 20240805 1942 -33.93 20231222 1000 28.30 20240805 1.68 N 012030 500 1005 억 2970038 N N 0 N 00 N