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
013700/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
20241210,160304,57,100.00,KOSPI,,,N,N,N,N, ,N,1326,-44,5,-3.21,3404845918,2514903,28.33,1330,1411,1275,1781,959,1370,1353.87,0.52,0,8639,1590,1480,1370,1260,1150,1535,1315,299,411,500,980,1,1,59750830,792,22.86,0.69,12,4.21,58.00,1908.00,1750,20240412,-24.23,1142,20241115,16.11,1750,-24.23,20240412,1142,16.11,20241115,1750,-24.23,20240412,1142,16.11,20241115,0.21,N,013700,500,298 억,,312777,N,N,1,N,00,N
20241210,150303,57,100.00,KOSPI,,,N,N,N,N, ,N,1306,-64,5,-4.67,3333600586,2460832,27.72,1330,1411,1275,1781,959,1370,1354.66,0.52,0,7468,1590,1480,1370,1260,1150,1535,1315,299,411,500,980,1,1,59750830,780,22.52,0.68,12,4.12,58.00,1908.00,1750,20240412,-25.37,1142,20241115,14.36,1750,-25.37,20240412,1142,14.36,20241115,1750,-25.37,20240412,1142,14.36,20241115,0.21,N,013700,500,298 억,,312777,N,N,0,N,00,N
20241210,140303,57,100.00,KOSPI,,,N,N,N,N, ,N,1297,-73,5,-5.33,3227677690,2379494,26.81,1330,1411,1275,1781,959,1370,1356.45,0.52,0,2194,1590,1480,1370,1260,1150,1535,1315,299,411,500,980,1,1,59750830,775,22.36,0.68,12,3.98,58.00,1908.00,1750,20240412,-25.89,1142,20241115,13.57,1750,-25.89,20240412,1142,13.57,20241115,1750,-25.89,20240412,1142,13.57,20241115,0.21,N,013700,500,298 억,,312777,N,N,0,N,00,N
20241210,130302,57,100.00,KOSPI,,,N,N,N,N, ,N,1299,-71,5,-5.18,3090449336,2273558,25.61,1330,1411,1275,1781,959,1370,1359.30,0.52,0,-7428,1590,1480,1370,1260,1150,1535,1315,299,411,500,980,1,1,59750830,776,22.40,0.68,12,3.81,58.00,1908.00,1750,20240412,-25.77,1142,20241115,13.75,1750,-25.77,20240412,1142,13.75,20241115,1750,-25.77,20240412,1142,13.75,20241115,0.21,N,013700,500,298 억,,312777,N,N,0,N,00,N
20241210,120302,57,100.00,KOSPI,,,N,N,N,N, ,N,1346,-24,5,-1.75,2711520391,1982546,22.33,1330,1411,1275,1781,959,1370,1367.70,0.52,0,-6457,1590,1480,1370,1260,1150,1535,1315,299,411,500,980,1,1,59750830,804,23.21,0.71,12,3.32,58.00,1908.00,1750,20240412,-23.09,1142,20241115,17.86,1750,-23.09,20240412,1142,17.86,20241115,1750,-23.09,20240412,1142,17.86,20241115,0.21,N,013700,500,298 억,,312777,N,N,0,N,00,N
20241210,110303,57,100.00,KOSPI,,,N,N,N,N, ,N,1364,-6,5,-0.44,2369501082,1729475,19.48,1330,1411,1275,1781,959,1370,1370.07,0.52,0,-7156,1590,1480,1370,1260,1150,1535,1315,299,411,500,980,1,1,59750830,815,23.52,0.71,12,2.89,58.00,1908.00,1750,20240412,-22.06,1142,20241115,19.44,1750,-22.06,20240412,1142,19.44,20241115,1750,-22.06,20240412,1142,19.44,20241115,0.21,N,013700,500,298 억,,312777,N,N,0,N,00,N
20241210,100302,57,100.00,KOSPI,,,N,N,N,N, ,N,1405,35,2,2.55,1772676089,1297634,14.62,1330,1411,1275,1781,959,1370,1366.08,0.52,0,-10696,1590,1480,1370,1260,1150,1535,1315,299,411,500,980,1,1,59750830,839,24.22,0.74,12,2.17,58.00,1908.00,1750,20240412,-19.71,1142,20241115,23.03,1750,-19.71,20240412,1142,23.03,20241115,1750,-19.71,20240412,1142,23.03,20241115,0.21,N,013700,500,298 억,,312777,N,N,0,N,00,N
20241210,090305,57,100.00,KOSPI,,,N,N,N,N, ,N,1321,-49,5,-3.58,220905500,168311,1.90,1330,1370,1275,1781,959,1370,1312.32,0.52,0,29575,1590,1480,1370,1260,1150,1535,1315,299,411,500,980,1,1,59750830,789,22.78,0.69,12,0.28,58.00,1908.00,1750,20240412,-24.51,1142,20241115,15.67,1750,-24.51,20240412,1142,15.67,20241115,1750,-24.51,20240412,1142,15.67,20241115,0.21,N,013700,500,298 억,,312777,N,N,0,N,00,N
20241209,160301,57,100.00,KOSPI,,,N,N,N,N, ,N,1370,140,2,11.38,12091147381,8799559,6571.69,1352,1480,1260,1599,861,1230,1374.06,0.54,0,-11949,1298,1264,1226,1192,1154,1281,1209,299,369,500,880,1,1,59750830,819,23.62,0.72,12,14.73,58.00,1908.00,1750,20240412,-21.71,1142,20241115,19.96,1750,-21.71,20240412,1142,19.96,20241115,1750,-21.71,20240412,1142,19.96,20241115,0.21,N,013700,500,298 억,,324810,N,N,0,N,00,N
20241209,150303,57,100.00,KOSPI,,,N,N,N,N, ,N,1363,133,2,10.81,11416071862,8311695,6207.34,1352,1480,1260,1599,861,1230,1373.50,0.54,0,-12491,1298,1264,1226,1192,1154,1281,1209,299,369,500,880,1,1,59750830,814,23.50,0.71,12,13.91,58.00,1908.00,1750,20240412,-22.11,1142,20241115,19.35,1750,-22.11,20240412,1142,19.35,20241115,1750,-22.11,20240412,1142,19.35,20241115,0.21,N,013700,500,298 억,,324810,N,N,0,N,00,N
20241209,140303,57,100.00,KOSPI,,,N,N,N,N, ,N,1323,93,2,7.56,9572622664,6976552,5210.23,1352,1480,1260,1599,861,1230,1372.11,0.54,0,-7389,1298,1264,1226,1192,1154,1281,1209,299,369,500,880,1,1,59750830,791,22.81,0.69,12,11.68,58.00,1908.00,1750,20240412,-24.40,1142,20241115,15.85,1750,-24.40,20240412,1142,15.85,20241115,1750,-24.40,20240412,1142,15.85,20241115,0.21,N,013700,500,298 억,,324810,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 160304 57 100.00 KOSPI N N N N N 1326 -44 5 -3.21 3404845918 2514903 28.33 1330 1411 1275 1781 959 1370 1353.87 0.52 0 8639 1590 1480 1370 1260 1150 1535 1315 299 411 500 980 1 1 59750830 792 22.86 0.69 12 4.21 58.00 1908.00 1750 20240412 -24.23 1142 20241115 16.11 1750 -24.23 20240412 1142 16.11 20241115 1750 -24.23 20240412 1142 16.11 20241115 0.21 N 013700 500 298 억 312777 N N 1 N 00 N
3 20241210 150303 57 100.00 KOSPI N N N N N 1306 -64 5 -4.67 3333600586 2460832 27.72 1330 1411 1275 1781 959 1370 1354.66 0.52 0 7468 1590 1480 1370 1260 1150 1535 1315 299 411 500 980 1 1 59750830 780 22.52 0.68 12 4.12 58.00 1908.00 1750 20240412 -25.37 1142 20241115 14.36 1750 -25.37 20240412 1142 14.36 20241115 1750 -25.37 20240412 1142 14.36 20241115 0.21 N 013700 500 298 억 312777 N N 0 N 00 N
4 20241210 140303 57 100.00 KOSPI N N N N N 1297 -73 5 -5.33 3227677690 2379494 26.81 1330 1411 1275 1781 959 1370 1356.45 0.52 0 2194 1590 1480 1370 1260 1150 1535 1315 299 411 500 980 1 1 59750830 775 22.36 0.68 12 3.98 58.00 1908.00 1750 20240412 -25.89 1142 20241115 13.57 1750 -25.89 20240412 1142 13.57 20241115 1750 -25.89 20240412 1142 13.57 20241115 0.21 N 013700 500 298 억 312777 N N 0 N 00 N
5 20241210 130302 57 100.00 KOSPI N N N N N 1299 -71 5 -5.18 3090449336 2273558 25.61 1330 1411 1275 1781 959 1370 1359.30 0.52 0 -7428 1590 1480 1370 1260 1150 1535 1315 299 411 500 980 1 1 59750830 776 22.40 0.68 12 3.81 58.00 1908.00 1750 20240412 -25.77 1142 20241115 13.75 1750 -25.77 20240412 1142 13.75 20241115 1750 -25.77 20240412 1142 13.75 20241115 0.21 N 013700 500 298 억 312777 N N 0 N 00 N
6 20241210 120302 57 100.00 KOSPI N N N N N 1346 -24 5 -1.75 2711520391 1982546 22.33 1330 1411 1275 1781 959 1370 1367.70 0.52 0 -6457 1590 1480 1370 1260 1150 1535 1315 299 411 500 980 1 1 59750830 804 23.21 0.71 12 3.32 58.00 1908.00 1750 20240412 -23.09 1142 20241115 17.86 1750 -23.09 20240412 1142 17.86 20241115 1750 -23.09 20240412 1142 17.86 20241115 0.21 N 013700 500 298 억 312777 N N 0 N 00 N
7 20241210 110303 57 100.00 KOSPI N N N N N 1364 -6 5 -0.44 2369501082 1729475 19.48 1330 1411 1275 1781 959 1370 1370.07 0.52 0 -7156 1590 1480 1370 1260 1150 1535 1315 299 411 500 980 1 1 59750830 815 23.52 0.71 12 2.89 58.00 1908.00 1750 20240412 -22.06 1142 20241115 19.44 1750 -22.06 20240412 1142 19.44 20241115 1750 -22.06 20240412 1142 19.44 20241115 0.21 N 013700 500 298 억 312777 N N 0 N 00 N
8 20241210 100302 57 100.00 KOSPI N N N N N 1405 35 2 2.55 1772676089 1297634 14.62 1330 1411 1275 1781 959 1370 1366.08 0.52 0 -10696 1590 1480 1370 1260 1150 1535 1315 299 411 500 980 1 1 59750830 839 24.22 0.74 12 2.17 58.00 1908.00 1750 20240412 -19.71 1142 20241115 23.03 1750 -19.71 20240412 1142 23.03 20241115 1750 -19.71 20240412 1142 23.03 20241115 0.21 N 013700 500 298 억 312777 N N 0 N 00 N
9 20241210 090305 57 100.00 KOSPI N N N N N 1321 -49 5 -3.58 220905500 168311 1.90 1330 1370 1275 1781 959 1370 1312.32 0.52 0 29575 1590 1480 1370 1260 1150 1535 1315 299 411 500 980 1 1 59750830 789 22.78 0.69 12 0.28 58.00 1908.00 1750 20240412 -24.51 1142 20241115 15.67 1750 -24.51 20240412 1142 15.67 20241115 1750 -24.51 20240412 1142 15.67 20241115 0.21 N 013700 500 298 억 312777 N N 0 N 00 N
10 20241209 160301 57 100.00 KOSPI N N N N N 1370 140 2 11.38 12091147381 8799559 6571.69 1352 1480 1260 1599 861 1230 1374.06 0.54 0 -11949 1298 1264 1226 1192 1154 1281 1209 299 369 500 880 1 1 59750830 819 23.62 0.72 12 14.73 58.00 1908.00 1750 20240412 -21.71 1142 20241115 19.96 1750 -21.71 20240412 1142 19.96 20241115 1750 -21.71 20240412 1142 19.96 20241115 0.21 N 013700 500 298 억 324810 N N 0 N 00 N
11 20241209 150303 57 100.00 KOSPI N N N N N 1363 133 2 10.81 11416071862 8311695 6207.34 1352 1480 1260 1599 861 1230 1373.50 0.54 0 -12491 1298 1264 1226 1192 1154 1281 1209 299 369 500 880 1 1 59750830 814 23.50 0.71 12 13.91 58.00 1908.00 1750 20240412 -22.11 1142 20241115 19.35 1750 -22.11 20240412 1142 19.35 20241115 1750 -22.11 20240412 1142 19.35 20241115 0.21 N 013700 500 298 억 324810 N N 0 N 00 N
12 20241209 140303 57 100.00 KOSPI N N N N N 1323 93 2 7.56 9572622664 6976552 5210.23 1352 1480 1260 1599 861 1230 1372.11 0.54 0 -7389 1298 1264 1226 1192 1154 1281 1209 299 369 500 880 1 1 59750830 791 22.81 0.69 12 11.68 58.00 1908.00 1750 20240412 -24.40 1142 20241115 15.85 1750 -24.40 20240412 1142 15.85 20241115 1750 -24.40 20240412 1142 15.85 20241115 0.21 N 013700 500 298 억 324810 N N 0 N 00 N