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
012510/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
20241210,160259,55,30.00,KOSPI,,,N,N,N,Y,40,N,60800,-700,5,-1.14,26686414300,444379,144.03,62100,62800,58700,79900,43100,61500,60047.37,10.38,0,-54600,63700,62600,61700,60600,59700,63150,61150,152,18400,500,45510,100,1,30382784,18473,54.43,3.63,12,1.46,1117.00,16765.00,78300,20240708,-22.35,28700,20231226,111.85,78300,-22.35,20240708,28850,110.75,20240104,78300,-22.35,20240708,28700,111.85,20231226,1.49,N,012510,500,151 억,,3152581,N,N,924,N,00,N
20241210,150258,55,30.00,KOSPI,,,N,N,N,Y,40,N,60500,-1000,5,-1.63,24579062100,409811,132.83,62100,62800,58700,79900,43100,61500,59973.50,10.38,0,-50854,63700,62600,61700,60600,59700,63150,61150,152,18400,500,45510,100,1,30382784,18382,54.16,3.61,12,1.35,1117.00,16765.00,78300,20240708,-22.73,28700,20231226,110.80,78300,-22.73,20240708,28850,109.71,20240104,78300,-22.73,20240708,28700,110.80,20231226,1.49,N,012510,500,151 억,,3152581,N,N,2215,N,00,N
20241210,140258,55,30.00,KOSPI,,,N,N,N,Y,40,N,59600,-1900,5,-3.09,21001880800,350278,113.53,62100,62800,58700,79900,43100,61500,59954.10,10.38,0,-44575,63700,62600,61700,60600,59700,63150,61150,152,18400,500,45510,100,1,30382784,18108,53.36,3.56,12,1.15,1117.00,16765.00,78300,20240708,-23.88,28700,20231226,107.67,78300,-23.88,20240708,28850,106.59,20240104,78300,-23.88,20240708,28700,107.67,20231226,1.49,N,012510,500,151 억,,3152581,N,N,2215,N,00,N
20241210,130257,55,30.00,KOSPI,,,N,N,N,Y,40,N,58900,-2600,5,-4.23,18597758300,309739,100.39,62100,62800,58700,79900,43100,61500,60039.42,10.38,0,-49746,63700,62600,61700,60600,59700,63150,61150,152,18400,500,45510,100,1,30382784,17895,52.73,3.51,12,1.02,1117.00,16765.00,78300,20240708,-24.78,28700,20231226,105.23,78300,-24.78,20240708,28850,104.16,20240104,78300,-24.78,20240708,28700,105.23,20231226,1.49,N,012510,500,151 억,,3152581,N,N,2215,N,00,N
20241210,120257,55,30.00,KOSPI,,,N,N,N,Y,40,N,59600,-1900,5,-3.09,15287588500,253735,82.24,62100,62800,59000,79900,43100,61500,60246.12,10.38,0,-43915,63700,62600,61700,60600,59700,63150,61150,152,18400,500,45510,100,1,30382784,18108,53.36,3.56,12,0.84,1117.00,16765.00,78300,20240708,-23.88,28700,20231226,107.67,78300,-23.88,20240708,28850,106.59,20240104,78300,-23.88,20240708,28700,107.67,20231226,1.49,N,012510,500,151 억,,3152581,N,N,2215,N,00,N
20241210,110257,55,30.00,KOSPI,,,N,N,N,Y,40,N,59700,-1800,5,-2.93,12709798800,210584,68.25,62100,62800,59000,79900,43100,61500,60350.49,10.38,0,-33481,63700,62600,61700,60600,59700,63150,61150,152,18400,500,45510,100,1,30382784,18139,53.45,3.56,12,0.69,1117.00,16765.00,78300,20240708,-23.75,28700,20231226,108.01,78300,-23.75,20240708,28850,106.93,20240104,78300,-23.75,20240708,28700,108.01,20231226,1.49,N,012510,500,151 억,,3152581,N,N,2215,N,00,N
20241210,100257,55,30.00,KOSPI,,,N,N,N,Y,40,N,60400,-1100,5,-1.79,8714725100,144234,46.75,62100,62800,59000,79900,43100,61500,60414.51,10.38,0,-16619,63700,62600,61700,60600,59700,63150,61150,152,18400,500,45510,100,1,30382784,18351,54.07,3.60,12,0.47,1117.00,16765.00,78300,20240708,-22.86,28700,20231226,110.45,78300,-22.86,20240708,28850,109.36,20240104,78300,-22.86,20240708,28700,110.45,20231226,1.49,N,012510,500,151 억,,3152581,N,N,2215,N,00,N
20241210,090300,55,30.00,KOSPI,,,N,N,N,Y,40,N,62200,700,2,1.14,311929700,5014,1.63,62100,62800,62100,79900,43100,61500,62352.53,10.38,0,516,63700,62600,61700,60600,59700,63150,61150,152,18400,500,45510,100,1,30382784,18898,55.68,3.71,12,0.02,1117.00,16765.00,78300,20240708,-20.56,28700,20231226,116.72,78300,-20.56,20240708,28850,115.60,20240104,78300,-20.56,20240708,28700,116.72,20231226,1.49,N,012510,500,151 억,,3152581,N,N,2215,N,00,N
20241209,160256,55,30.00,KOSPI,,,N,N,N,Y,40,N,61500,-2400,5,-3.76,18882236300,306202,62.33,61400,62800,60800,83000,44800,63900,61666.68,10.14,0,54952,71900,67900,64700,60700,57500,66300,59100,152,19100,500,47280,100,1,30382784,18685,55.06,3.67,12,1.01,1117.00,16765.00,78300,20240708,-21.46,28650,20231130,114.66,78300,-21.46,20240708,28850,113.17,20240104,78300,-21.46,20240708,28700,114.29,20231226,1.46,N,012510,500,151 억,,3081278,N,N,2212,N,00,N
20241209,150258,55,30.00,KOSPI,,,N,N,N,Y,40,N,61800,-2100,5,-3.29,17524583800,284180,57.85,61400,62800,60800,83000,44800,63900,61667.18,10.14,0,52270,71900,67900,64700,60700,57500,66300,59100,152,19100,500,47280,100,1,30382784,18777,55.33,3.69,12,0.94,1117.00,16765.00,78300,20240708,-21.07,28650,20231130,115.71,78300,-21.07,20240708,28850,114.21,20240104,78300,-21.07,20240708,28700,115.33,20231226,1.46,N,012510,500,151 억,,3081278,N,N,2912,N,00,N
20241209,140258,55,30.00,KOSPI,,,N,N,N,Y,40,N,61200,-2700,5,-4.23,14906088700,241505,49.16,61400,62800,60900,83000,44800,63900,61721.64,10.14,0,47321,71900,67900,64700,60700,57500,66300,59100,152,19100,500,47280,100,1,30382784,18594,54.79,3.65,12,0.79,1117.00,16765.00,78300,20240708,-21.84,28650,20231130,113.61,78300,-21.84,20240708,28850,112.13,20240104,78300,-21.84,20240708,28700,113.24,20231226,1.46,N,012510,500,151 억,,3081278,N,N,2912,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 160259 55 30.00 KOSPI N N N Y 40 N 60800 -700 5 -1.14 26686414300 444379 144.03 62100 62800 58700 79900 43100 61500 60047.37 10.38 0 -54600 63700 62600 61700 60600 59700 63150 61150 152 18400 500 45510 100 1 30382784 18473 54.43 3.63 12 1.46 1117.00 16765.00 78300 20240708 -22.35 28700 20231226 111.85 78300 -22.35 20240708 28850 110.75 20240104 78300 -22.35 20240708 28700 111.85 20231226 1.49 N 012510 500 151 억 3152581 N N 924 N 00 N
3 20241210 150258 55 30.00 KOSPI N N N Y 40 N 60500 -1000 5 -1.63 24579062100 409811 132.83 62100 62800 58700 79900 43100 61500 59973.50 10.38 0 -50854 63700 62600 61700 60600 59700 63150 61150 152 18400 500 45510 100 1 30382784 18382 54.16 3.61 12 1.35 1117.00 16765.00 78300 20240708 -22.73 28700 20231226 110.80 78300 -22.73 20240708 28850 109.71 20240104 78300 -22.73 20240708 28700 110.80 20231226 1.49 N 012510 500 151 억 3152581 N N 2215 N 00 N
4 20241210 140258 55 30.00 KOSPI N N N Y 40 N 59600 -1900 5 -3.09 21001880800 350278 113.53 62100 62800 58700 79900 43100 61500 59954.10 10.38 0 -44575 63700 62600 61700 60600 59700 63150 61150 152 18400 500 45510 100 1 30382784 18108 53.36 3.56 12 1.15 1117.00 16765.00 78300 20240708 -23.88 28700 20231226 107.67 78300 -23.88 20240708 28850 106.59 20240104 78300 -23.88 20240708 28700 107.67 20231226 1.49 N 012510 500 151 억 3152581 N N 2215 N 00 N
5 20241210 130257 55 30.00 KOSPI N N N Y 40 N 58900 -2600 5 -4.23 18597758300 309739 100.39 62100 62800 58700 79900 43100 61500 60039.42 10.38 0 -49746 63700 62600 61700 60600 59700 63150 61150 152 18400 500 45510 100 1 30382784 17895 52.73 3.51 12 1.02 1117.00 16765.00 78300 20240708 -24.78 28700 20231226 105.23 78300 -24.78 20240708 28850 104.16 20240104 78300 -24.78 20240708 28700 105.23 20231226 1.49 N 012510 500 151 억 3152581 N N 2215 N 00 N
6 20241210 120257 55 30.00 KOSPI N N N Y 40 N 59600 -1900 5 -3.09 15287588500 253735 82.24 62100 62800 59000 79900 43100 61500 60246.12 10.38 0 -43915 63700 62600 61700 60600 59700 63150 61150 152 18400 500 45510 100 1 30382784 18108 53.36 3.56 12 0.84 1117.00 16765.00 78300 20240708 -23.88 28700 20231226 107.67 78300 -23.88 20240708 28850 106.59 20240104 78300 -23.88 20240708 28700 107.67 20231226 1.49 N 012510 500 151 억 3152581 N N 2215 N 00 N
7 20241210 110257 55 30.00 KOSPI N N N Y 40 N 59700 -1800 5 -2.93 12709798800 210584 68.25 62100 62800 59000 79900 43100 61500 60350.49 10.38 0 -33481 63700 62600 61700 60600 59700 63150 61150 152 18400 500 45510 100 1 30382784 18139 53.45 3.56 12 0.69 1117.00 16765.00 78300 20240708 -23.75 28700 20231226 108.01 78300 -23.75 20240708 28850 106.93 20240104 78300 -23.75 20240708 28700 108.01 20231226 1.49 N 012510 500 151 억 3152581 N N 2215 N 00 N
8 20241210 100257 55 30.00 KOSPI N N N Y 40 N 60400 -1100 5 -1.79 8714725100 144234 46.75 62100 62800 59000 79900 43100 61500 60414.51 10.38 0 -16619 63700 62600 61700 60600 59700 63150 61150 152 18400 500 45510 100 1 30382784 18351 54.07 3.60 12 0.47 1117.00 16765.00 78300 20240708 -22.86 28700 20231226 110.45 78300 -22.86 20240708 28850 109.36 20240104 78300 -22.86 20240708 28700 110.45 20231226 1.49 N 012510 500 151 억 3152581 N N 2215 N 00 N
9 20241210 090300 55 30.00 KOSPI N N N Y 40 N 62200 700 2 1.14 311929700 5014 1.63 62100 62800 62100 79900 43100 61500 62352.53 10.38 0 516 63700 62600 61700 60600 59700 63150 61150 152 18400 500 45510 100 1 30382784 18898 55.68 3.71 12 0.02 1117.00 16765.00 78300 20240708 -20.56 28700 20231226 116.72 78300 -20.56 20240708 28850 115.60 20240104 78300 -20.56 20240708 28700 116.72 20231226 1.49 N 012510 500 151 억 3152581 N N 2215 N 00 N
10 20241209 160256 55 30.00 KOSPI N N N Y 40 N 61500 -2400 5 -3.76 18882236300 306202 62.33 61400 62800 60800 83000 44800 63900 61666.68 10.14 0 54952 71900 67900 64700 60700 57500 66300 59100 152 19100 500 47280 100 1 30382784 18685 55.06 3.67 12 1.01 1117.00 16765.00 78300 20240708 -21.46 28650 20231130 114.66 78300 -21.46 20240708 28850 113.17 20240104 78300 -21.46 20240708 28700 114.29 20231226 1.46 N 012510 500 151 억 3081278 N N 2212 N 00 N
11 20241209 150258 55 30.00 KOSPI N N N Y 40 N 61800 -2100 5 -3.29 17524583800 284180 57.85 61400 62800 60800 83000 44800 63900 61667.18 10.14 0 52270 71900 67900 64700 60700 57500 66300 59100 152 19100 500 47280 100 1 30382784 18777 55.33 3.69 12 0.94 1117.00 16765.00 78300 20240708 -21.07 28650 20231130 115.71 78300 -21.07 20240708 28850 114.21 20240104 78300 -21.07 20240708 28700 115.33 20231226 1.46 N 012510 500 151 억 3081278 N N 2912 N 00 N
12 20241209 140258 55 30.00 KOSPI N N N Y 40 N 61200 -2700 5 -4.23 14906088700 241505 49.16 61400 62800 60900 83000 44800 63900 61721.64 10.14 0 47321 71900 67900 64700 60700 57500 66300 59100 152 19100 500 47280 100 1 30382784 18594 54.79 3.65 12 0.79 1117.00 16765.00 78300 20240708 -21.84 28650 20231130 113.61 78300 -21.84 20240708 28850 112.13 20240104 78300 -21.84 20240708 28700 113.24 20231226 1.46 N 012510 500 151 억 3081278 N N 2912 N 00 N