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
015020/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
20241210,160311,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,19624159857,9087083,107.50,2195,2195,1960,2195,1184,1691,2159.55,0.17,0,40674,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,21.21,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,150311,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,19575986192,9065136,107.24,2195,2195,1960,2195,1184,1691,2159.48,0.17,0,36964,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,21.15,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,140311,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,19528934172,9043700,106.99,2195,2195,1960,2195,1184,1691,2159.40,0.17,0,36964,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,21.10,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,130309,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,19419408062,8993802,106.40,2195,2195,1960,2195,1184,1691,2159.20,0.17,0,36964,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,20.99,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,120310,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,5751129785,2620668,31.00,2195,2195,2180,2195,1184,1691,2194.53,0.17,0,-4148,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,6.12,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,110310,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,5716514635,2604898,30.82,2195,2195,2180,2195,1184,1691,2194.53,0.17,0,-4148,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,6.08,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,100310,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,5626076245,2563696,30.33,2195,2195,2180,2195,1184,1691,2194.52,0.17,0,-4148,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,5.98,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241210,090312,53,100.00,KOSPI,신고가,,N,N,N,N, ,N,2195,504,1,29.80,4716689940,2149397,25.43,2195,2195,2180,2195,1184,1691,2194.42,0.17,0,-4148,2031,1860,1520,1349,1009,1946,1435,214,504,500,0,5,1,42851600,941,-32.28,2.14,12,5.02,-68.00,1027.00,2195,20241210,0.00,541,20241118,305.73,2195,0.00,20241210,541,305.73,20241118,2195,0.00,20241210,541,305.73,20241118,0.01,N,015020,500,214 억,,73697,N,N,0,N,02,N
20241209,160308,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,1691,390,1,29.98,13025785510,8438138,63.49,1236,1691,1180,1691,911,1301,1543.96,0.26,0,-55842,1561,1430,1170,1039,779,1496,1105,214,390,500,930,1,1,42851600,725,-24.87,1.65,12,19.69,-68.00,1027.00,1691,20241209,0.00,541,20241118,212.57,1691,0.00,20241209,541,212.57,20241118,1691,0.00,20241209,541,212.57,20241118,0.00,N,015020,500,214 억,,112082,N,N,0,N,01,N
20241209,150311,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,1691,390,1,29.98,13005043704,8425872,63.40,1236,1691,1180,1691,911,1301,1543.75,0.26,0,-55842,1561,1430,1170,1039,779,1496,1105,214,390,500,930,1,1,42851600,725,-24.87,1.65,12,19.66,-68.00,1027.00,1691,20241209,0.00,541,20241118,212.57,1691,0.00,20241209,541,212.57,20241118,1691,0.00,20241209,541,212.57,20241118,0.00,N,015020,500,214 억,,112082,N,N,0,N,01,N
20241209,140310,54,100.00,KOSPI,신고가,,N,N,N,N, ,N,1691,390,1,29.98,12972131771,8406409,63.25,1236,1691,1180,1691,911,1301,1543.41,0.26,0,-55842,1561,1430,1170,1039,779,1496,1105,214,390,500,930,1,1,42851600,725,-24.87,1.65,12,19.62,-68.00,1027.00,1691,20241209,0.00,541,20241118,212.57,1691,0.00,20241209,541,212.57,20241118,1691,0.00,20241209,541,212.57,20241118,0.00,N,015020,500,214 억,,112082,N,N,0,N,01,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 160311 53 100.00 KOSPI 신고가 N N N N N 2195 504 1 29.80 19624159857 9087083 107.50 2195 2195 1960 2195 1184 1691 2159.55 0.17 0 40674 2031 1860 1520 1349 1009 1946 1435 214 504 500 0 5 1 42851600 941 -32.28 2.14 12 21.21 -68.00 1027.00 2195 20241210 0.00 541 20241118 305.73 2195 0.00 20241210 541 305.73 20241118 2195 0.00 20241210 541 305.73 20241118 0.01 N 015020 500 214 억 73697 N N 0 N 02 N
3 20241210 150311 53 100.00 KOSPI 신고가 N N N N N 2195 504 1 29.80 19575986192 9065136 107.24 2195 2195 1960 2195 1184 1691 2159.48 0.17 0 36964 2031 1860 1520 1349 1009 1946 1435 214 504 500 0 5 1 42851600 941 -32.28 2.14 12 21.15 -68.00 1027.00 2195 20241210 0.00 541 20241118 305.73 2195 0.00 20241210 541 305.73 20241118 2195 0.00 20241210 541 305.73 20241118 0.01 N 015020 500 214 억 73697 N N 0 N 02 N
4 20241210 140311 53 100.00 KOSPI 신고가 N N N N N 2195 504 1 29.80 19528934172 9043700 106.99 2195 2195 1960 2195 1184 1691 2159.40 0.17 0 36964 2031 1860 1520 1349 1009 1946 1435 214 504 500 0 5 1 42851600 941 -32.28 2.14 12 21.10 -68.00 1027.00 2195 20241210 0.00 541 20241118 305.73 2195 0.00 20241210 541 305.73 20241118 2195 0.00 20241210 541 305.73 20241118 0.01 N 015020 500 214 억 73697 N N 0 N 02 N
5 20241210 130309 53 100.00 KOSPI 신고가 N N N N N 2195 504 1 29.80 19419408062 8993802 106.40 2195 2195 1960 2195 1184 1691 2159.20 0.17 0 36964 2031 1860 1520 1349 1009 1946 1435 214 504 500 0 5 1 42851600 941 -32.28 2.14 12 20.99 -68.00 1027.00 2195 20241210 0.00 541 20241118 305.73 2195 0.00 20241210 541 305.73 20241118 2195 0.00 20241210 541 305.73 20241118 0.01 N 015020 500 214 억 73697 N N 0 N 02 N
6 20241210 120310 53 100.00 KOSPI 신고가 N N N N N 2195 504 1 29.80 5751129785 2620668 31.00 2195 2195 2180 2195 1184 1691 2194.53 0.17 0 -4148 2031 1860 1520 1349 1009 1946 1435 214 504 500 0 5 1 42851600 941 -32.28 2.14 12 6.12 -68.00 1027.00 2195 20241210 0.00 541 20241118 305.73 2195 0.00 20241210 541 305.73 20241118 2195 0.00 20241210 541 305.73 20241118 0.01 N 015020 500 214 억 73697 N N 0 N 02 N
7 20241210 110310 53 100.00 KOSPI 신고가 N N N N N 2195 504 1 29.80 5716514635 2604898 30.82 2195 2195 2180 2195 1184 1691 2194.53 0.17 0 -4148 2031 1860 1520 1349 1009 1946 1435 214 504 500 0 5 1 42851600 941 -32.28 2.14 12 6.08 -68.00 1027.00 2195 20241210 0.00 541 20241118 305.73 2195 0.00 20241210 541 305.73 20241118 2195 0.00 20241210 541 305.73 20241118 0.01 N 015020 500 214 억 73697 N N 0 N 02 N
8 20241210 100310 53 100.00 KOSPI 신고가 N N N N N 2195 504 1 29.80 5626076245 2563696 30.33 2195 2195 2180 2195 1184 1691 2194.52 0.17 0 -4148 2031 1860 1520 1349 1009 1946 1435 214 504 500 0 5 1 42851600 941 -32.28 2.14 12 5.98 -68.00 1027.00 2195 20241210 0.00 541 20241118 305.73 2195 0.00 20241210 541 305.73 20241118 2195 0.00 20241210 541 305.73 20241118 0.01 N 015020 500 214 억 73697 N N 0 N 02 N
9 20241210 090312 53 100.00 KOSPI 신고가 N N N N N 2195 504 1 29.80 4716689940 2149397 25.43 2195 2195 2180 2195 1184 1691 2194.42 0.17 0 -4148 2031 1860 1520 1349 1009 1946 1435 214 504 500 0 5 1 42851600 941 -32.28 2.14 12 5.02 -68.00 1027.00 2195 20241210 0.00 541 20241118 305.73 2195 0.00 20241210 541 305.73 20241118 2195 0.00 20241210 541 305.73 20241118 0.01 N 015020 500 214 억 73697 N N 0 N 02 N
10 20241209 160308 54 100.00 KOSPI 신고가 N N N N N 1691 390 1 29.98 13025785510 8438138 63.49 1236 1691 1180 1691 911 1301 1543.96 0.26 0 -55842 1561 1430 1170 1039 779 1496 1105 214 390 500 930 1 1 42851600 725 -24.87 1.65 12 19.69 -68.00 1027.00 1691 20241209 0.00 541 20241118 212.57 1691 0.00 20241209 541 212.57 20241118 1691 0.00 20241209 541 212.57 20241118 0.00 N 015020 500 214 억 112082 N N 0 N 01 N
11 20241209 150311 54 100.00 KOSPI 신고가 N N N N N 1691 390 1 29.98 13005043704 8425872 63.40 1236 1691 1180 1691 911 1301 1543.75 0.26 0 -55842 1561 1430 1170 1039 779 1496 1105 214 390 500 930 1 1 42851600 725 -24.87 1.65 12 19.66 -68.00 1027.00 1691 20241209 0.00 541 20241118 212.57 1691 0.00 20241209 541 212.57 20241118 1691 0.00 20241209 541 212.57 20241118 0.00 N 015020 500 214 억 112082 N N 0 N 01 N
12 20241209 140310 54 100.00 KOSPI 신고가 N N N N N 1691 390 1 29.98 12972131771 8406409 63.25 1236 1691 1180 1691 911 1301 1543.41 0.26 0 -55842 1561 1430 1170 1039 779 1496 1105 214 390 500 930 1 1 42851600 725 -24.87 1.65 12 19.62 -68.00 1027.00 1691 20241209 0.00 541 20241118 212.57 1691 0.00 20241209 541 212.57 20241118 1691 0.00 20241209 541 212.57 20241118 0.00 N 015020 500 214 억 112082 N N 0 N 01 N