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
013890/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
20241210,160305,55,60.00,KOSPI,,,N,N,N,Y,60,N,21400,0,3,0.00,1887650850,86904,45.53,21400,22500,21300,27800,15000,21400,21721.11,11.70,0,-23388,23933,22666,21733,20466,19533,22200,20000,104,6400,500,15400,50,1,20260832,4336,91.85,0.75,12,0.43,233.00,28380.00,25985,20241104,-17.64,10804,20240417,98.07,25985,-17.64,20241104,10804,98.07,20240417,28500,-24.91,20241104,11850,80.59,20240417,1.42,N,013890,500,103 억,,2369710,N,N,0,N,00,N
20241210,150304,55,60.00,KOSPI,,,N,N,N,Y,60,N,21500,100,2,0.47,1643160950,75499,39.55,21400,22500,21350,27800,15000,21400,21764.01,11.70,0,-19825,23933,22666,21733,20466,19533,22200,20000,104,6400,500,15400,50,1,20260832,4356,92.27,0.76,12,0.37,233.00,28380.00,25985,20241104,-17.26,10804,20240417,99.00,25985,-17.26,20241104,10804,99.00,20240417,28500,-24.56,20241104,11850,81.43,20240417,1.42,N,013890,500,103 억,,2369710,N,N,0,N,00,N
20241210,140304,55,60.00,KOSPI,,,N,N,N,Y,60,N,21500,100,2,0.47,1410618350,64682,33.89,21400,22500,21350,27800,15000,21400,21808.51,11.70,0,-15855,23933,22666,21733,20466,19533,22200,20000,104,6400,500,15400,50,1,20260832,4356,92.27,0.76,12,0.32,233.00,28380.00,25985,20241104,-17.26,10804,20240417,99.00,25985,-17.26,20241104,10804,99.00,20240417,28500,-24.56,20241104,11850,81.43,20240417,1.42,N,013890,500,103 억,,2369710,N,N,0,N,00,N
20241210,130303,55,60.00,KOSPI,,,N,N,N,Y,60,N,21550,150,2,0.70,1283411750,58769,30.79,21400,22500,21350,27800,15000,21400,21838.24,11.70,0,-14137,23933,22666,21733,20466,19533,22200,20000,104,6400,500,15400,50,1,20260832,4366,92.49,0.76,12,0.29,233.00,28380.00,25985,20241104,-17.07,10804,20240417,99.46,25985,-17.07,20241104,10804,99.46,20240417,28500,-24.39,20241104,11850,81.86,20240417,1.42,N,013890,500,103 억,,2369710,N,N,0,N,00,N
20241210,120303,55,60.00,KOSPI,,,N,N,N,Y,60,N,21650,250,2,1.17,1107990000,50612,26.51,21400,22500,21400,27800,15000,21400,21891.84,11.70,0,-8631,23933,22666,21733,20466,19533,22200,20000,104,6400,500,15400,50,1,20260832,4386,92.92,0.76,12,0.25,233.00,28380.00,25985,20241104,-16.68,10804,20240417,100.39,25985,-16.68,20241104,10804,100.39,20240417,28500,-24.04,20241104,11850,82.70,20240417,1.42,N,013890,500,103 억,,2369710,N,N,0,N,00,N
20241210,110304,55,60.00,KOSPI,,,N,N,N,Y,60,N,21600,200,2,0.93,973499000,44372,23.25,21400,22500,21400,27800,15000,21400,21939.49,11.70,0,-6370,23933,22666,21733,20466,19533,22200,20000,104,6400,500,15400,50,1,20260832,4376,92.70,0.76,12,0.22,233.00,28380.00,25985,20241104,-16.88,10804,20240417,99.93,25985,-16.88,20241104,10804,99.93,20240417,28500,-24.21,20241104,11850,82.28,20240417,1.42,N,013890,500,103 억,,2369710,N,N,0,N,00,N
20241210,100304,55,60.00,KOSPI,,,N,N,N,Y,60,N,21900,500,2,2.34,583423050,26356,13.81,21400,22500,21400,27800,15000,21400,22136.25,11.70,0,1784,23933,22666,21733,20466,19533,22200,20000,104,6400,500,15400,50,1,20260832,4437,93.99,0.77,12,0.13,233.00,28380.00,25985,20241104,-15.72,10804,20240417,102.70,25985,-15.72,20241104,10804,102.70,20240417,28500,-23.16,20241104,11850,84.81,20240417,1.42,N,013890,500,103 억,,2369710,N,N,0,N,00,N
20241210,090306,55,60.00,KOSPI,,,N,N,N,Y,60,N,21950,550,2,2.57,37042600,1701,0.89,21400,22050,21400,27800,15000,21400,21776.95,11.70,0,667,23933,22666,21733,20466,19533,22200,20000,104,6400,500,15400,50,1,20260832,4447,94.21,0.77,12,0.01,233.00,28380.00,25985,20241104,-15.53,10804,20240417,103.17,25985,-15.53,20241104,10804,103.17,20240417,28500,-22.98,20241104,11850,85.23,20240417,1.42,N,013890,500,103 억,,2369710,N,N,0,N,00,N
20241209,160302,55,60.00,KOSPI,,,N,N,N,Y,60,N,21400,-1700,5,-7.36,4143597750,190347,54.69,23000,23000,20800,30000,16200,23100,21768.96,11.70,0,-1526,24833,23966,22933,22066,21033,24400,22500,104,6900,500,16630,50,1,20260832,4336,91.85,0.75,12,0.94,233.00,28380.00,25985,20241104,-17.64,10804,20240417,98.07,25985,-17.64,20241104,10804,98.07,20240417,28500,-24.91,20241104,11850,80.59,20240417,1.46,N,013890,500,103 억,,2371509,N,N,0,N,00,N
20241209,150304,55,60.00,KOSPI,,,N,N,N,Y,60,N,21500,-1600,5,-6.93,3964946500,182045,52.31,23000,23000,20800,30000,16200,23100,21780.04,11.70,0,2557,24833,23966,22933,22066,21033,24400,22500,104,6900,500,16630,50,1,20260832,4356,92.27,0.76,12,0.90,233.00,28380.00,25985,20241104,-17.26,10804,20240417,99.00,25985,-17.26,20241104,10804,99.00,20240417,28500,-24.56,20241104,11850,81.43,20240417,1.46,N,013890,500,103 억,,2371509,N,N,0,N,00,N
20241209,140304,55,60.00,KOSPI,,,N,N,N,Y,60,N,21800,-1300,5,-5.63,3724805600,170933,49.11,23000,23000,20800,30000,16200,23100,21791.03,11.70,0,6255,24833,23966,22933,22066,21033,24400,22500,104,6900,500,16630,50,1,20260832,4417,93.56,0.77,12,0.84,233.00,28380.00,25985,20241104,-16.11,10804,20240417,101.78,25985,-16.11,20241104,10804,101.78,20240417,28500,-23.51,20241104,11850,83.97,20240417,1.46,N,013890,500,103 억,,2371509,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 160305 55 60.00 KOSPI N N N Y 60 N 21400 0 3 0.00 1887650850 86904 45.53 21400 22500 21300 27800 15000 21400 21721.11 11.70 0 -23388 23933 22666 21733 20466 19533 22200 20000 104 6400 500 15400 50 1 20260832 4336 91.85 0.75 12 0.43 233.00 28380.00 25985 20241104 -17.64 10804 20240417 98.07 25985 -17.64 20241104 10804 98.07 20240417 28500 -24.91 20241104 11850 80.59 20240417 1.42 N 013890 500 103 억 2369710 N N 0 N 00 N
3 20241210 150304 55 60.00 KOSPI N N N Y 60 N 21500 100 2 0.47 1643160950 75499 39.55 21400 22500 21350 27800 15000 21400 21764.01 11.70 0 -19825 23933 22666 21733 20466 19533 22200 20000 104 6400 500 15400 50 1 20260832 4356 92.27 0.76 12 0.37 233.00 28380.00 25985 20241104 -17.26 10804 20240417 99.00 25985 -17.26 20241104 10804 99.00 20240417 28500 -24.56 20241104 11850 81.43 20240417 1.42 N 013890 500 103 억 2369710 N N 0 N 00 N
4 20241210 140304 55 60.00 KOSPI N N N Y 60 N 21500 100 2 0.47 1410618350 64682 33.89 21400 22500 21350 27800 15000 21400 21808.51 11.70 0 -15855 23933 22666 21733 20466 19533 22200 20000 104 6400 500 15400 50 1 20260832 4356 92.27 0.76 12 0.32 233.00 28380.00 25985 20241104 -17.26 10804 20240417 99.00 25985 -17.26 20241104 10804 99.00 20240417 28500 -24.56 20241104 11850 81.43 20240417 1.42 N 013890 500 103 억 2369710 N N 0 N 00 N
5 20241210 130303 55 60.00 KOSPI N N N Y 60 N 21550 150 2 0.70 1283411750 58769 30.79 21400 22500 21350 27800 15000 21400 21838.24 11.70 0 -14137 23933 22666 21733 20466 19533 22200 20000 104 6400 500 15400 50 1 20260832 4366 92.49 0.76 12 0.29 233.00 28380.00 25985 20241104 -17.07 10804 20240417 99.46 25985 -17.07 20241104 10804 99.46 20240417 28500 -24.39 20241104 11850 81.86 20240417 1.42 N 013890 500 103 억 2369710 N N 0 N 00 N
6 20241210 120303 55 60.00 KOSPI N N N Y 60 N 21650 250 2 1.17 1107990000 50612 26.51 21400 22500 21400 27800 15000 21400 21891.84 11.70 0 -8631 23933 22666 21733 20466 19533 22200 20000 104 6400 500 15400 50 1 20260832 4386 92.92 0.76 12 0.25 233.00 28380.00 25985 20241104 -16.68 10804 20240417 100.39 25985 -16.68 20241104 10804 100.39 20240417 28500 -24.04 20241104 11850 82.70 20240417 1.42 N 013890 500 103 억 2369710 N N 0 N 00 N
7 20241210 110304 55 60.00 KOSPI N N N Y 60 N 21600 200 2 0.93 973499000 44372 23.25 21400 22500 21400 27800 15000 21400 21939.49 11.70 0 -6370 23933 22666 21733 20466 19533 22200 20000 104 6400 500 15400 50 1 20260832 4376 92.70 0.76 12 0.22 233.00 28380.00 25985 20241104 -16.88 10804 20240417 99.93 25985 -16.88 20241104 10804 99.93 20240417 28500 -24.21 20241104 11850 82.28 20240417 1.42 N 013890 500 103 억 2369710 N N 0 N 00 N
8 20241210 100304 55 60.00 KOSPI N N N Y 60 N 21900 500 2 2.34 583423050 26356 13.81 21400 22500 21400 27800 15000 21400 22136.25 11.70 0 1784 23933 22666 21733 20466 19533 22200 20000 104 6400 500 15400 50 1 20260832 4437 93.99 0.77 12 0.13 233.00 28380.00 25985 20241104 -15.72 10804 20240417 102.70 25985 -15.72 20241104 10804 102.70 20240417 28500 -23.16 20241104 11850 84.81 20240417 1.42 N 013890 500 103 억 2369710 N N 0 N 00 N
9 20241210 090306 55 60.00 KOSPI N N N Y 60 N 21950 550 2 2.57 37042600 1701 0.89 21400 22050 21400 27800 15000 21400 21776.95 11.70 0 667 23933 22666 21733 20466 19533 22200 20000 104 6400 500 15400 50 1 20260832 4447 94.21 0.77 12 0.01 233.00 28380.00 25985 20241104 -15.53 10804 20240417 103.17 25985 -15.53 20241104 10804 103.17 20240417 28500 -22.98 20241104 11850 85.23 20240417 1.42 N 013890 500 103 억 2369710 N N 0 N 00 N
10 20241209 160302 55 60.00 KOSPI N N N Y 60 N 21400 -1700 5 -7.36 4143597750 190347 54.69 23000 23000 20800 30000 16200 23100 21768.96 11.70 0 -1526 24833 23966 22933 22066 21033 24400 22500 104 6900 500 16630 50 1 20260832 4336 91.85 0.75 12 0.94 233.00 28380.00 25985 20241104 -17.64 10804 20240417 98.07 25985 -17.64 20241104 10804 98.07 20240417 28500 -24.91 20241104 11850 80.59 20240417 1.46 N 013890 500 103 억 2371509 N N 0 N 00 N
11 20241209 150304 55 60.00 KOSPI N N N Y 60 N 21500 -1600 5 -6.93 3964946500 182045 52.31 23000 23000 20800 30000 16200 23100 21780.04 11.70 0 2557 24833 23966 22933 22066 21033 24400 22500 104 6900 500 16630 50 1 20260832 4356 92.27 0.76 12 0.90 233.00 28380.00 25985 20241104 -17.26 10804 20240417 99.00 25985 -17.26 20241104 10804 99.00 20240417 28500 -24.56 20241104 11850 81.43 20240417 1.46 N 013890 500 103 억 2371509 N N 0 N 00 N
12 20241209 140304 55 60.00 KOSPI N N N Y 60 N 21800 -1300 5 -5.63 3724805600 170933 49.11 23000 23000 20800 30000 16200 23100 21791.03 11.70 0 6255 24833 23966 22933 22066 21033 24400 22500 104 6900 500 16630 50 1 20260832 4417 93.56 0.77 12 0.84 233.00 28380.00 25985 20241104 -16.11 10804 20240417 101.78 25985 -16.11 20241104 10804 101.78 20240417 28500 -23.51 20241104 11850 83.97 20240417 1.46 N 013890 500 103 억 2371509 N N 0 N 00 N