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
012320/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
20241210,160258,55,60.00,KOSPI,,,N,N,N,Y,60,N,63000,3300,2,5.53,1000976400,16057,49.71,60000,63600,60000,77600,41800,59700,62335.55,1.51,0,7718,66766,63232,61466,57932,56166,62350,57050,118,17900,5000,41790,100,1,2365023,1490,7.48,0.32,12,0.68,8420.00,199901.00,123900,20240325,-49.15,58100,20240122,8.43,123900,-49.15,20240325,58100,8.43,20240122,123900,-49.15,20240325,58100,8.43,20240122,3.65,N,012320,5000,118 억,,35624,N,N,0,N,00,N
20241210,150257,55,60.00,KOSPI,,,N,N,N,Y,60,N,63100,3400,2,5.70,971294100,15586,48.25,60000,63600,60000,77600,41800,59700,62318.54,1.51,0,7658,66766,63232,61466,57932,56166,62350,57050,118,17900,5000,41790,100,1,2365023,1492,7.49,0.32,12,0.66,8420.00,199901.00,123900,20240325,-49.07,58100,20240122,8.61,123900,-49.07,20240325,58100,8.61,20240122,123900,-49.07,20240325,58100,8.61,20240122,3.65,N,012320,5000,118 억,,35624,N,N,0,N,00,N
20241210,140257,55,60.00,KOSPI,,,N,N,N,Y,60,N,63400,3700,2,6.20,838437900,13480,41.73,60000,63500,60000,77600,41800,59700,62198.84,1.51,0,6958,66766,63232,61466,57932,56166,62350,57050,118,17900,5000,41790,100,1,2365023,1499,7.53,0.32,12,0.57,8420.00,199901.00,123900,20240325,-48.83,58100,20240122,9.12,123900,-48.83,20240325,58100,9.12,20240122,123900,-48.83,20240325,58100,9.12,20240122,3.65,N,012320,5000,118 억,,35624,N,N,0,N,00,N
20241210,130255,55,60.00,KOSPI,,,N,N,N,Y,60,N,62800,3100,2,5.19,719735100,11593,35.89,60000,63300,60000,77600,41800,59700,62083.80,1.51,0,5749,66766,63232,61466,57932,56166,62350,57050,118,17900,5000,41790,100,1,2365023,1485,7.46,0.31,12,0.49,8420.00,199901.00,123900,20240325,-49.31,58100,20240122,8.09,123900,-49.31,20240325,58100,8.09,20240122,123900,-49.31,20240325,58100,8.09,20240122,3.65,N,012320,5000,118 억,,35624,N,N,0,N,00,N
20241210,120256,55,60.00,KOSPI,,,N,N,N,Y,60,N,62900,3200,2,5.36,670568100,10811,33.47,60000,63100,60000,77600,41800,59700,62026.68,1.51,0,5332,66766,63232,61466,57932,56166,62350,57050,118,17900,5000,41790,100,1,2365023,1488,7.47,0.31,12,0.46,8420.00,199901.00,123900,20240325,-49.23,58100,20240122,8.26,123900,-49.23,20240325,58100,8.26,20240122,123900,-49.23,20240325,58100,8.26,20240122,3.65,N,012320,5000,118 억,,35624,N,N,0,N,00,N
20241210,110256,55,60.00,KOSPI,,,N,N,N,Y,60,N,62500,2800,2,4.69,615390600,9934,30.75,60000,63000,60000,77600,41800,59700,61948.14,1.51,0,4578,66766,63232,61466,57932,56166,62350,57050,118,17900,5000,41790,100,1,2365023,1478,7.42,0.31,12,0.42,8420.00,199901.00,123900,20240325,-49.56,58100,20240122,7.57,123900,-49.56,20240325,58100,7.57,20240122,123900,-49.56,20240325,58100,7.57,20240122,3.65,N,012320,5000,118 억,,35624,N,N,0,N,00,N
20241210,100256,55,60.00,KOSPI,,,N,N,N,Y,60,N,62300,2600,2,4.36,443094500,7182,22.23,60000,62500,60000,77600,41800,59700,61695.42,1.51,0,3829,66766,63232,61466,57932,56166,62350,57050,118,17900,5000,41790,100,1,2365023,1473,7.40,0.31,12,0.30,8420.00,199901.00,123900,20240325,-49.72,58100,20240122,7.23,123900,-49.72,20240325,58100,7.23,20240122,123900,-49.72,20240325,58100,7.23,20240122,3.65,N,012320,5000,118 억,,35624,N,N,0,N,00,N
20241210,090258,55,60.00,KOSPI,,,N,N,N,Y,60,N,61200,1500,2,2.51,25762000,428,1.32,60000,61200,60000,77600,41800,59700,60192.74,1.51,0,169,66766,63232,61466,57932,56166,62350,57050,118,17900,5000,41790,100,1,2365023,1447,7.27,0.31,12,0.02,8420.00,199901.00,123900,20240325,-50.61,58100,20240122,5.34,123900,-50.61,20240325,58100,5.34,20240122,123900,-50.61,20240325,58100,5.34,20240122,3.65,N,012320,5000,118 억,,35624,N,N,0,N,00,N
20241209,160255,55,60.00,KOSPI,,,N,N,N,Y,60,N,59700,-5800,5,-8.85,1966231300,32125,247.90,64000,65000,59700,85100,45900,65500,61205.97,1.47,0,1334,69033,67266,65133,63366,61233,66200,62300,118,19600,5000,45850,100,1,2365023,1412,7.09,0.30,12,1.36,8420.00,199901.00,123900,20240325,-51.82,58100,20240122,2.75,123900,-51.82,20240325,58100,2.75,20240122,123900,-51.82,20240325,58100,2.75,20240122,3.61,N,012320,5000,118 억,,34783,N,N,0,N,00,N
20241209,150257,55,60.00,KOSPI,,,N,N,N,Y,60,N,60400,-5100,5,-7.79,1644499500,26767,206.55,64000,65000,59900,85100,45900,65500,61437.57,1.47,0,169,69033,67266,65133,63366,61233,66200,62300,118,19600,5000,45850,100,1,2365023,1428,7.17,0.30,12,1.13,8420.00,199901.00,123900,20240325,-51.25,58100,20240122,3.96,123900,-51.25,20240325,58100,3.96,20240122,123900,-51.25,20240325,58100,3.96,20240122,3.61,N,012320,5000,118 억,,34783,N,N,0,N,00,N
20241209,140257,55,60.00,KOSPI,,,N,N,N,Y,60,N,61300,-4200,5,-6.41,1248236900,20188,155.78,64000,65000,60400,85100,45900,65500,61830.64,1.47,0,-2370,69033,67266,65133,63366,61233,66200,62300,118,19600,5000,45850,100,1,2365023,1450,7.28,0.31,12,0.85,8420.00,199901.00,123900,20240325,-50.52,58100,20240122,5.51,123900,-50.52,20240325,58100,5.51,20240122,123900,-50.52,20240325,58100,5.51,20240122,3.61,N,012320,5000,118 억,,34783,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 160258 55 60.00 KOSPI N N N Y 60 N 63000 3300 2 5.53 1000976400 16057 49.71 60000 63600 60000 77600 41800 59700 62335.55 1.51 0 7718 66766 63232 61466 57932 56166 62350 57050 118 17900 5000 41790 100 1 2365023 1490 7.48 0.32 12 0.68 8420.00 199901.00 123900 20240325 -49.15 58100 20240122 8.43 123900 -49.15 20240325 58100 8.43 20240122 123900 -49.15 20240325 58100 8.43 20240122 3.65 N 012320 5000 118 억 35624 N N 0 N 00 N
3 20241210 150257 55 60.00 KOSPI N N N Y 60 N 63100 3400 2 5.70 971294100 15586 48.25 60000 63600 60000 77600 41800 59700 62318.54 1.51 0 7658 66766 63232 61466 57932 56166 62350 57050 118 17900 5000 41790 100 1 2365023 1492 7.49 0.32 12 0.66 8420.00 199901.00 123900 20240325 -49.07 58100 20240122 8.61 123900 -49.07 20240325 58100 8.61 20240122 123900 -49.07 20240325 58100 8.61 20240122 3.65 N 012320 5000 118 억 35624 N N 0 N 00 N
4 20241210 140257 55 60.00 KOSPI N N N Y 60 N 63400 3700 2 6.20 838437900 13480 41.73 60000 63500 60000 77600 41800 59700 62198.84 1.51 0 6958 66766 63232 61466 57932 56166 62350 57050 118 17900 5000 41790 100 1 2365023 1499 7.53 0.32 12 0.57 8420.00 199901.00 123900 20240325 -48.83 58100 20240122 9.12 123900 -48.83 20240325 58100 9.12 20240122 123900 -48.83 20240325 58100 9.12 20240122 3.65 N 012320 5000 118 억 35624 N N 0 N 00 N
5 20241210 130255 55 60.00 KOSPI N N N Y 60 N 62800 3100 2 5.19 719735100 11593 35.89 60000 63300 60000 77600 41800 59700 62083.80 1.51 0 5749 66766 63232 61466 57932 56166 62350 57050 118 17900 5000 41790 100 1 2365023 1485 7.46 0.31 12 0.49 8420.00 199901.00 123900 20240325 -49.31 58100 20240122 8.09 123900 -49.31 20240325 58100 8.09 20240122 123900 -49.31 20240325 58100 8.09 20240122 3.65 N 012320 5000 118 억 35624 N N 0 N 00 N
6 20241210 120256 55 60.00 KOSPI N N N Y 60 N 62900 3200 2 5.36 670568100 10811 33.47 60000 63100 60000 77600 41800 59700 62026.68 1.51 0 5332 66766 63232 61466 57932 56166 62350 57050 118 17900 5000 41790 100 1 2365023 1488 7.47 0.31 12 0.46 8420.00 199901.00 123900 20240325 -49.23 58100 20240122 8.26 123900 -49.23 20240325 58100 8.26 20240122 123900 -49.23 20240325 58100 8.26 20240122 3.65 N 012320 5000 118 억 35624 N N 0 N 00 N
7 20241210 110256 55 60.00 KOSPI N N N Y 60 N 62500 2800 2 4.69 615390600 9934 30.75 60000 63000 60000 77600 41800 59700 61948.14 1.51 0 4578 66766 63232 61466 57932 56166 62350 57050 118 17900 5000 41790 100 1 2365023 1478 7.42 0.31 12 0.42 8420.00 199901.00 123900 20240325 -49.56 58100 20240122 7.57 123900 -49.56 20240325 58100 7.57 20240122 123900 -49.56 20240325 58100 7.57 20240122 3.65 N 012320 5000 118 억 35624 N N 0 N 00 N
8 20241210 100256 55 60.00 KOSPI N N N Y 60 N 62300 2600 2 4.36 443094500 7182 22.23 60000 62500 60000 77600 41800 59700 61695.42 1.51 0 3829 66766 63232 61466 57932 56166 62350 57050 118 17900 5000 41790 100 1 2365023 1473 7.40 0.31 12 0.30 8420.00 199901.00 123900 20240325 -49.72 58100 20240122 7.23 123900 -49.72 20240325 58100 7.23 20240122 123900 -49.72 20240325 58100 7.23 20240122 3.65 N 012320 5000 118 억 35624 N N 0 N 00 N
9 20241210 090258 55 60.00 KOSPI N N N Y 60 N 61200 1500 2 2.51 25762000 428 1.32 60000 61200 60000 77600 41800 59700 60192.74 1.51 0 169 66766 63232 61466 57932 56166 62350 57050 118 17900 5000 41790 100 1 2365023 1447 7.27 0.31 12 0.02 8420.00 199901.00 123900 20240325 -50.61 58100 20240122 5.34 123900 -50.61 20240325 58100 5.34 20240122 123900 -50.61 20240325 58100 5.34 20240122 3.65 N 012320 5000 118 억 35624 N N 0 N 00 N
10 20241209 160255 55 60.00 KOSPI N N N Y 60 N 59700 -5800 5 -8.85 1966231300 32125 247.90 64000 65000 59700 85100 45900 65500 61205.97 1.47 0 1334 69033 67266 65133 63366 61233 66200 62300 118 19600 5000 45850 100 1 2365023 1412 7.09 0.30 12 1.36 8420.00 199901.00 123900 20240325 -51.82 58100 20240122 2.75 123900 -51.82 20240325 58100 2.75 20240122 123900 -51.82 20240325 58100 2.75 20240122 3.61 N 012320 5000 118 억 34783 N N 0 N 00 N
11 20241209 150257 55 60.00 KOSPI N N N Y 60 N 60400 -5100 5 -7.79 1644499500 26767 206.55 64000 65000 59900 85100 45900 65500 61437.57 1.47 0 169 69033 67266 65133 63366 61233 66200 62300 118 19600 5000 45850 100 1 2365023 1428 7.17 0.30 12 1.13 8420.00 199901.00 123900 20240325 -51.25 58100 20240122 3.96 123900 -51.25 20240325 58100 3.96 20240122 123900 -51.25 20240325 58100 3.96 20240122 3.61 N 012320 5000 118 억 34783 N N 0 N 00 N
12 20241209 140257 55 60.00 KOSPI N N N Y 60 N 61300 -4200 5 -6.41 1248236900 20188 155.78 64000 65000 60400 85100 45900 65500 61830.64 1.47 0 -2370 69033 67266 65133 63366 61233 66200 62300 118 19600 5000 45850 100 1 2365023 1450 7.28 0.31 12 0.85 8420.00 199901.00 123900 20240325 -50.52 58100 20240122 5.51 123900 -50.52 20240325 58100 5.51 20240122 123900 -50.52 20240325 58100 5.51 20240122 3.61 N 012320 5000 118 억 34783 N N 0 N 00 N