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
013000/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
20241210,160302,57,100.00,KOSPI,,,N,N,N,N, ,N,1441,1,2,0.07,522903302,367263,48.59,1485,1499,1380,1872,1008,1440,1423.75,0.47,0,241,1556,1498,1414,1356,1272,1527,1385,144,432,500,1000,1,1,28705031,414,16.19,0.85,12,1.28,89.00,1687.00,1700,20240319,-15.24,1105,20240806,30.41,1700,-15.24,20240319,1105,30.41,20240806,1700,-15.24,20240319,1105,30.41,20240806,0.00,N,013000,500,143 억,,135559,N,N,1,N,00,N
20241210,150301,57,100.00,KOSPI,,,N,N,N,N, ,N,1440,0,3,0.00,516780889,363014,48.03,1485,1499,1380,1872,1008,1440,1423.55,0.47,0,1187,1556,1498,1414,1356,1272,1527,1385,144,432,500,1000,1,1,28705031,413,16.18,0.85,12,1.26,89.00,1687.00,1700,20240319,-15.29,1105,20240806,30.32,1700,-15.29,20240319,1105,30.32,20240806,1700,-15.29,20240319,1105,30.32,20240806,0.00,N,013000,500,143 억,,135559,N,N,0,N,00,N
20241210,140301,57,100.00,KOSPI,,,N,N,N,N, ,N,1425,-15,5,-1.04,478645302,336493,44.52,1485,1499,1380,1872,1008,1440,1422.41,0.47,0,1160,1556,1498,1414,1356,1272,1527,1385,144,432,500,1000,1,1,28705031,409,16.01,0.84,12,1.17,89.00,1687.00,1700,20240319,-16.18,1105,20240806,28.96,1700,-16.18,20240319,1105,28.96,20240806,1700,-16.18,20240319,1105,28.96,20240806,0.00,N,013000,500,143 억,,135559,N,N,0,N,00,N
20241210,130300,57,100.00,KOSPI,,,N,N,N,N, ,N,1430,-10,5,-0.69,445234023,313022,41.41,1485,1499,1380,1872,1008,1440,1422.33,0.47,0,1738,1556,1498,1414,1356,1272,1527,1385,144,432,500,1000,1,1,28705031,410,16.07,0.85,12,1.09,89.00,1687.00,1700,20240319,-15.88,1105,20240806,29.41,1700,-15.88,20240319,1105,29.41,20240806,1700,-15.88,20240319,1105,29.41,20240806,0.00,N,013000,500,143 억,,135559,N,N,0,N,00,N
20241210,120300,57,100.00,KOSPI,,,N,N,N,N, ,N,1423,-17,5,-1.18,402806674,283275,37.48,1485,1499,1380,1872,1008,1440,1421.91,0.47,0,856,1556,1498,1414,1356,1272,1527,1385,144,432,500,1000,1,1,28705031,408,15.99,0.84,12,0.99,89.00,1687.00,1700,20240319,-16.29,1105,20240806,28.78,1700,-16.29,20240319,1105,28.78,20240806,1700,-16.29,20240319,1105,28.78,20240806,0.00,N,013000,500,143 억,,135559,N,N,0,N,00,N
20241210,110300,57,100.00,KOSPI,,,N,N,N,N, ,N,1421,-19,5,-1.32,362947028,255313,33.78,1485,1499,1380,1872,1008,1440,1421.52,0.47,0,2225,1556,1498,1414,1356,1272,1527,1385,144,432,500,1000,1,1,28705031,408,15.97,0.84,12,0.89,89.00,1687.00,1700,20240319,-16.41,1105,20240806,28.60,1700,-16.41,20240319,1105,28.60,20240806,1700,-16.41,20240319,1105,28.60,20240806,0.00,N,013000,500,143 억,,135559,N,N,0,N,00,N
20241210,100300,57,100.00,KOSPI,,,N,N,N,N, ,N,1428,-12,5,-0.83,286045259,201526,26.66,1485,1499,1380,1872,1008,1440,1419.31,0.47,0,1691,1556,1498,1414,1356,1272,1527,1385,144,432,500,1000,1,1,28705031,410,16.04,0.85,12,0.70,89.00,1687.00,1700,20240319,-16.00,1105,20240806,29.23,1700,-16.00,20240319,1105,29.23,20240806,1700,-16.00,20240319,1105,29.23,20240806,0.00,N,013000,500,143 억,,135559,N,N,0,N,00,N
20241210,090303,57,100.00,KOSPI,,,N,N,N,N, ,N,1443,3,2,0.21,36488655,25267,3.34,1485,1499,1397,1872,1008,1440,1444.26,0.47,0,218,1556,1498,1414,1356,1272,1527,1385,144,432,500,1000,1,1,28705031,414,16.21,0.86,12,0.09,89.00,1687.00,1700,20240319,-15.12,1105,20240806,30.59,1700,-15.12,20240319,1105,30.59,20240806,1700,-15.12,20240319,1105,30.59,20240806,0.00,N,013000,500,143 억,,135559,N,N,0,N,00,N
20241209,160259,57,100.00,KOSPI,,,N,N,N,N, ,N,1440,100,2,7.46,1069101055,750805,205.61,1346,1472,1330,1742,938,1340,1424.00,0.43,0,11265,1471,1405,1323,1257,1175,1438,1290,144,402,500,930,1,1,28705031,413,16.18,0.85,12,2.62,89.00,1687.00,1700,20240319,-15.29,1105,20240806,30.32,1700,-15.29,20240319,1105,30.32,20240806,1700,-15.29,20240319,1105,30.32,20240806,0.00,N,013000,500,143 억,,124313,N,N,0,N,00,N
20241209,150301,57,100.00,KOSPI,,,N,N,N,N, ,N,1418,78,2,5.82,992709873,697560,191.03,1346,1472,1330,1742,938,1340,1423.20,0.43,0,5208,1471,1405,1323,1257,1175,1438,1290,144,402,500,930,1,1,28705031,407,15.93,0.84,12,2.43,89.00,1687.00,1700,20240319,-16.59,1105,20240806,28.33,1700,-16.59,20240319,1105,28.33,20240806,1700,-16.59,20240319,1105,28.33,20240806,0.00,N,013000,500,143 억,,124313,N,N,0,N,00,N
20241209,140301,57,100.00,KOSPI,,,N,N,N,N, ,N,1414,74,2,5.52,952009045,668670,183.12,1346,1472,1330,1742,938,1340,1423.82,0.43,0,5845,1471,1405,1323,1257,1175,1438,1290,144,402,500,930,1,1,28705031,406,15.89,0.84,12,2.33,89.00,1687.00,1700,20240319,-16.82,1105,20240806,27.96,1700,-16.82,20240319,1105,27.96,20240806,1700,-16.82,20240319,1105,27.96,20240806,0.00,N,013000,500,143 억,,124313,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 160302 57 100.00 KOSPI N N N N N 1441 1 2 0.07 522903302 367263 48.59 1485 1499 1380 1872 1008 1440 1423.75 0.47 0 241 1556 1498 1414 1356 1272 1527 1385 144 432 500 1000 1 1 28705031 414 16.19 0.85 12 1.28 89.00 1687.00 1700 20240319 -15.24 1105 20240806 30.41 1700 -15.24 20240319 1105 30.41 20240806 1700 -15.24 20240319 1105 30.41 20240806 0.00 N 013000 500 143 억 135559 N N 1 N 00 N
3 20241210 150301 57 100.00 KOSPI N N N N N 1440 0 3 0.00 516780889 363014 48.03 1485 1499 1380 1872 1008 1440 1423.55 0.47 0 1187 1556 1498 1414 1356 1272 1527 1385 144 432 500 1000 1 1 28705031 413 16.18 0.85 12 1.26 89.00 1687.00 1700 20240319 -15.29 1105 20240806 30.32 1700 -15.29 20240319 1105 30.32 20240806 1700 -15.29 20240319 1105 30.32 20240806 0.00 N 013000 500 143 억 135559 N N 0 N 00 N
4 20241210 140301 57 100.00 KOSPI N N N N N 1425 -15 5 -1.04 478645302 336493 44.52 1485 1499 1380 1872 1008 1440 1422.41 0.47 0 1160 1556 1498 1414 1356 1272 1527 1385 144 432 500 1000 1 1 28705031 409 16.01 0.84 12 1.17 89.00 1687.00 1700 20240319 -16.18 1105 20240806 28.96 1700 -16.18 20240319 1105 28.96 20240806 1700 -16.18 20240319 1105 28.96 20240806 0.00 N 013000 500 143 억 135559 N N 0 N 00 N
5 20241210 130300 57 100.00 KOSPI N N N N N 1430 -10 5 -0.69 445234023 313022 41.41 1485 1499 1380 1872 1008 1440 1422.33 0.47 0 1738 1556 1498 1414 1356 1272 1527 1385 144 432 500 1000 1 1 28705031 410 16.07 0.85 12 1.09 89.00 1687.00 1700 20240319 -15.88 1105 20240806 29.41 1700 -15.88 20240319 1105 29.41 20240806 1700 -15.88 20240319 1105 29.41 20240806 0.00 N 013000 500 143 억 135559 N N 0 N 00 N
6 20241210 120300 57 100.00 KOSPI N N N N N 1423 -17 5 -1.18 402806674 283275 37.48 1485 1499 1380 1872 1008 1440 1421.91 0.47 0 856 1556 1498 1414 1356 1272 1527 1385 144 432 500 1000 1 1 28705031 408 15.99 0.84 12 0.99 89.00 1687.00 1700 20240319 -16.29 1105 20240806 28.78 1700 -16.29 20240319 1105 28.78 20240806 1700 -16.29 20240319 1105 28.78 20240806 0.00 N 013000 500 143 억 135559 N N 0 N 00 N
7 20241210 110300 57 100.00 KOSPI N N N N N 1421 -19 5 -1.32 362947028 255313 33.78 1485 1499 1380 1872 1008 1440 1421.52 0.47 0 2225 1556 1498 1414 1356 1272 1527 1385 144 432 500 1000 1 1 28705031 408 15.97 0.84 12 0.89 89.00 1687.00 1700 20240319 -16.41 1105 20240806 28.60 1700 -16.41 20240319 1105 28.60 20240806 1700 -16.41 20240319 1105 28.60 20240806 0.00 N 013000 500 143 억 135559 N N 0 N 00 N
8 20241210 100300 57 100.00 KOSPI N N N N N 1428 -12 5 -0.83 286045259 201526 26.66 1485 1499 1380 1872 1008 1440 1419.31 0.47 0 1691 1556 1498 1414 1356 1272 1527 1385 144 432 500 1000 1 1 28705031 410 16.04 0.85 12 0.70 89.00 1687.00 1700 20240319 -16.00 1105 20240806 29.23 1700 -16.00 20240319 1105 29.23 20240806 1700 -16.00 20240319 1105 29.23 20240806 0.00 N 013000 500 143 억 135559 N N 0 N 00 N
9 20241210 090303 57 100.00 KOSPI N N N N N 1443 3 2 0.21 36488655 25267 3.34 1485 1499 1397 1872 1008 1440 1444.26 0.47 0 218 1556 1498 1414 1356 1272 1527 1385 144 432 500 1000 1 1 28705031 414 16.21 0.86 12 0.09 89.00 1687.00 1700 20240319 -15.12 1105 20240806 30.59 1700 -15.12 20240319 1105 30.59 20240806 1700 -15.12 20240319 1105 30.59 20240806 0.00 N 013000 500 143 억 135559 N N 0 N 00 N
10 20241209 160259 57 100.00 KOSPI N N N N N 1440 100 2 7.46 1069101055 750805 205.61 1346 1472 1330 1742 938 1340 1424.00 0.43 0 11265 1471 1405 1323 1257 1175 1438 1290 144 402 500 930 1 1 28705031 413 16.18 0.85 12 2.62 89.00 1687.00 1700 20240319 -15.29 1105 20240806 30.32 1700 -15.29 20240319 1105 30.32 20240806 1700 -15.29 20240319 1105 30.32 20240806 0.00 N 013000 500 143 억 124313 N N 0 N 00 N
11 20241209 150301 57 100.00 KOSPI N N N N N 1418 78 2 5.82 992709873 697560 191.03 1346 1472 1330 1742 938 1340 1423.20 0.43 0 5208 1471 1405 1323 1257 1175 1438 1290 144 402 500 930 1 1 28705031 407 15.93 0.84 12 2.43 89.00 1687.00 1700 20240319 -16.59 1105 20240806 28.33 1700 -16.59 20240319 1105 28.33 20240806 1700 -16.59 20240319 1105 28.33 20240806 0.00 N 013000 500 143 억 124313 N N 0 N 00 N
12 20241209 140301 57 100.00 KOSPI N N N N N 1414 74 2 5.52 952009045 668670 183.12 1346 1472 1330 1742 938 1340 1423.82 0.43 0 5845 1471 1405 1323 1257 1175 1438 1290 144 402 500 930 1 1 28705031 406 15.89 0.84 12 2.33 89.00 1687.00 1700 20240319 -16.82 1105 20240806 27.96 1700 -16.82 20240319 1105 27.96 20240806 1700 -16.82 20240319 1105 27.96 20240806 0.00 N 013000 500 143 억 124313 N N 0 N 00 N