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
015360/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
20241210,160312,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,1100,2,2.30,496401700,10220,69.53,47950,49200,47500,62100,33500,47800,48571.59,9.50,0,-1563,49733,48766,47983,47016,46233,48375,46625,300,14300,5000,34410,50,1,6000000,2934,12.41,0.57,12,0.17,3939.00,85750.00,53500,20241029,-8.60,32500,20231227,50.46,53500,-8.60,20241029,32650,49.77,20240102,53500,-8.60,20241029,32500,50.46,20231227,0.13,N,015360,5000,300 억,,569785,N,N,0,N,00,N
20241210,150312,57,100.00,KOSPI,,,N,N,N,N, ,N,48700,900,2,1.88,478202700,9846,66.99,47950,49200,47500,62100,33500,47800,48568.22,9.50,0,-1356,49733,48766,47983,47016,46233,48375,46625,300,14300,5000,34410,50,1,6000000,2922,12.36,0.57,12,0.16,3939.00,85750.00,53500,20241029,-8.97,32500,20231227,49.85,53500,-8.97,20241029,32650,49.16,20240102,53500,-8.97,20241029,32500,49.85,20231227,0.13,N,015360,5000,300 억,,569785,N,N,0,N,00,N
20241210,140312,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,850,2,1.78,449931600,9265,63.04,47950,49200,47500,62100,33500,47800,48562.50,9.50,0,-1057,49733,48766,47983,47016,46233,48375,46625,300,14300,5000,34410,50,1,6000000,2919,12.35,0.57,12,0.15,3939.00,85750.00,53500,20241029,-9.07,32500,20231227,49.69,53500,-9.07,20241029,32650,49.00,20240102,53500,-9.07,20241029,32500,49.69,20231227,0.13,N,015360,5000,300 억,,569785,N,N,0,N,00,N
20241210,130310,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,450,2,0.94,406649000,8375,56.98,47950,49200,47500,62100,33500,47800,48555.10,9.50,0,-877,49733,48766,47983,47016,46233,48375,46625,300,14300,5000,34410,50,1,6000000,2895,12.25,0.56,12,0.14,3939.00,85750.00,53500,20241029,-9.81,32500,20231227,48.46,53500,-9.81,20241029,32650,47.78,20240102,53500,-9.81,20241029,32500,48.46,20231227,0.13,N,015360,5000,300 억,,569785,N,N,0,N,00,N
20241210,120310,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,600,2,1.26,290627950,5969,40.61,47950,49200,47500,62100,33500,47800,48689.55,9.50,0,-1588,49733,48766,47983,47016,46233,48375,46625,300,14300,5000,34410,50,1,6000000,2904,12.29,0.56,12,0.10,3939.00,85750.00,53500,20241029,-9.53,32500,20231227,48.92,53500,-9.53,20241029,32650,48.24,20240102,53500,-9.53,20241029,32500,48.92,20231227,0.13,N,015360,5000,300 억,,569785,N,N,0,N,00,N
20241210,110311,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,800,2,1.67,203714700,4175,28.41,47950,49200,47500,62100,33500,47800,48793.94,9.50,0,-1221,49733,48766,47983,47016,46233,48375,46625,300,14300,5000,34410,50,1,6000000,2916,12.34,0.57,12,0.07,3939.00,85750.00,53500,20241029,-9.16,32500,20231227,49.54,53500,-9.16,20241029,32650,48.85,20240102,53500,-9.16,20241029,32500,49.54,20231227,0.13,N,015360,5000,300 억,,569785,N,N,0,N,00,N
20241210,100311,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,1000,2,2.09,154019600,3152,21.45,47950,49200,47500,62100,33500,47800,48864.09,9.50,0,-583,49733,48766,47983,47016,46233,48375,46625,300,14300,5000,34410,50,1,6000000,2928,12.39,0.57,12,0.05,3939.00,85750.00,53500,20241029,-8.79,32500,20231227,50.15,53500,-8.79,20241029,32650,49.46,20240102,53500,-8.79,20241029,32500,50.15,20231227,0.13,N,015360,5000,300 억,,569785,N,N,0,N,00,N
20241210,090313,57,100.00,KOSPI,,,N,N,N,N, ,N,47750,-50,5,-0.10,4156500,87,0.59,47950,48450,47500,62100,33500,47800,47775.86,9.50,0,-9,49733,48766,47983,47016,46233,48375,46625,300,14300,5000,34410,50,1,6000000,2865,12.12,0.56,12,0.00,3939.00,85750.00,53500,20241029,-10.75,32500,20231227,46.92,53500,-10.75,20241029,32650,46.25,20240102,53500,-10.75,20241029,32500,46.92,20231227,0.13,N,015360,5000,300 억,,569785,N,N,0,N,00,N
20241209,160309,57,100.00,KOSPI,,,N,N,N,N, ,N,47800,-1200,5,-2.45,699616200,14607,75.34,48950,48950,47200,63700,34300,49000,47895.96,9.52,0,-1180,51400,50200,48600,47400,45800,49400,46600,300,14700,5000,35280,50,1,6000000,2868,12.14,0.56,12,0.24,3939.00,85750.00,53500,20241029,-10.65,32500,20231227,47.08,53500,-10.65,20241029,32650,46.40,20240102,53500,-10.65,20241029,32500,47.08,20231227,0.13,N,015360,5000,300 억,,571051,N,N,0,N,00,N
20241209,150312,57,100.00,KOSPI,,,N,N,N,N, ,N,47700,-1300,5,-2.65,616330550,12856,66.31,48950,48950,47200,63700,34300,49000,47941.08,9.52,0,-1320,51400,50200,48600,47400,45800,49400,46600,300,14700,5000,35280,50,1,6000000,2862,12.11,0.56,12,0.21,3939.00,85750.00,53500,20241029,-10.84,32500,20231227,46.77,53500,-10.84,20241029,32650,46.09,20240102,53500,-10.84,20241029,32500,46.77,20231227,0.13,N,015360,5000,300 억,,571051,N,N,0,N,00,N
20241209,140311,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,-750,5,-1.53,511037550,10654,54.95,48950,48950,47200,63700,34300,49000,47966.73,9.52,0,-1231,51400,50200,48600,47400,45800,49400,46600,300,14700,5000,35280,50,1,6000000,2895,12.25,0.56,12,0.18,3939.00,85750.00,53500,20241029,-9.81,32500,20231227,48.46,53500,-9.81,20241029,32650,47.78,20240102,53500,-9.81,20241029,32500,48.46,20231227,0.13,N,015360,5000,300 억,,571051,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 160312 57 100.00 KOSPI N N N N N 48900 1100 2 2.30 496401700 10220 69.53 47950 49200 47500 62100 33500 47800 48571.59 9.50 0 -1563 49733 48766 47983 47016 46233 48375 46625 300 14300 5000 34410 50 1 6000000 2934 12.41 0.57 12 0.17 3939.00 85750.00 53500 20241029 -8.60 32500 20231227 50.46 53500 -8.60 20241029 32650 49.77 20240102 53500 -8.60 20241029 32500 50.46 20231227 0.13 N 015360 5000 300 억 569785 N N 0 N 00 N
3 20241210 150312 57 100.00 KOSPI N N N N N 48700 900 2 1.88 478202700 9846 66.99 47950 49200 47500 62100 33500 47800 48568.22 9.50 0 -1356 49733 48766 47983 47016 46233 48375 46625 300 14300 5000 34410 50 1 6000000 2922 12.36 0.57 12 0.16 3939.00 85750.00 53500 20241029 -8.97 32500 20231227 49.85 53500 -8.97 20241029 32650 49.16 20240102 53500 -8.97 20241029 32500 49.85 20231227 0.13 N 015360 5000 300 억 569785 N N 0 N 00 N
4 20241210 140312 57 100.00 KOSPI N N N N N 48650 850 2 1.78 449931600 9265 63.04 47950 49200 47500 62100 33500 47800 48562.50 9.50 0 -1057 49733 48766 47983 47016 46233 48375 46625 300 14300 5000 34410 50 1 6000000 2919 12.35 0.57 12 0.15 3939.00 85750.00 53500 20241029 -9.07 32500 20231227 49.69 53500 -9.07 20241029 32650 49.00 20240102 53500 -9.07 20241029 32500 49.69 20231227 0.13 N 015360 5000 300 억 569785 N N 0 N 00 N
5 20241210 130310 57 100.00 KOSPI N N N N N 48250 450 2 0.94 406649000 8375 56.98 47950 49200 47500 62100 33500 47800 48555.10 9.50 0 -877 49733 48766 47983 47016 46233 48375 46625 300 14300 5000 34410 50 1 6000000 2895 12.25 0.56 12 0.14 3939.00 85750.00 53500 20241029 -9.81 32500 20231227 48.46 53500 -9.81 20241029 32650 47.78 20240102 53500 -9.81 20241029 32500 48.46 20231227 0.13 N 015360 5000 300 억 569785 N N 0 N 00 N
6 20241210 120310 57 100.00 KOSPI N N N N N 48400 600 2 1.26 290627950 5969 40.61 47950 49200 47500 62100 33500 47800 48689.55 9.50 0 -1588 49733 48766 47983 47016 46233 48375 46625 300 14300 5000 34410 50 1 6000000 2904 12.29 0.56 12 0.10 3939.00 85750.00 53500 20241029 -9.53 32500 20231227 48.92 53500 -9.53 20241029 32650 48.24 20240102 53500 -9.53 20241029 32500 48.92 20231227 0.13 N 015360 5000 300 억 569785 N N 0 N 00 N
7 20241210 110311 57 100.00 KOSPI N N N N N 48600 800 2 1.67 203714700 4175 28.41 47950 49200 47500 62100 33500 47800 48793.94 9.50 0 -1221 49733 48766 47983 47016 46233 48375 46625 300 14300 5000 34410 50 1 6000000 2916 12.34 0.57 12 0.07 3939.00 85750.00 53500 20241029 -9.16 32500 20231227 49.54 53500 -9.16 20241029 32650 48.85 20240102 53500 -9.16 20241029 32500 49.54 20231227 0.13 N 015360 5000 300 억 569785 N N 0 N 00 N
8 20241210 100311 57 100.00 KOSPI N N N N N 48800 1000 2 2.09 154019600 3152 21.45 47950 49200 47500 62100 33500 47800 48864.09 9.50 0 -583 49733 48766 47983 47016 46233 48375 46625 300 14300 5000 34410 50 1 6000000 2928 12.39 0.57 12 0.05 3939.00 85750.00 53500 20241029 -8.79 32500 20231227 50.15 53500 -8.79 20241029 32650 49.46 20240102 53500 -8.79 20241029 32500 50.15 20231227 0.13 N 015360 5000 300 억 569785 N N 0 N 00 N
9 20241210 090313 57 100.00 KOSPI N N N N N 47750 -50 5 -0.10 4156500 87 0.59 47950 48450 47500 62100 33500 47800 47775.86 9.50 0 -9 49733 48766 47983 47016 46233 48375 46625 300 14300 5000 34410 50 1 6000000 2865 12.12 0.56 12 0.00 3939.00 85750.00 53500 20241029 -10.75 32500 20231227 46.92 53500 -10.75 20241029 32650 46.25 20240102 53500 -10.75 20241029 32500 46.92 20231227 0.13 N 015360 5000 300 억 569785 N N 0 N 00 N
10 20241209 160309 57 100.00 KOSPI N N N N N 47800 -1200 5 -2.45 699616200 14607 75.34 48950 48950 47200 63700 34300 49000 47895.96 9.52 0 -1180 51400 50200 48600 47400 45800 49400 46600 300 14700 5000 35280 50 1 6000000 2868 12.14 0.56 12 0.24 3939.00 85750.00 53500 20241029 -10.65 32500 20231227 47.08 53500 -10.65 20241029 32650 46.40 20240102 53500 -10.65 20241029 32500 47.08 20231227 0.13 N 015360 5000 300 억 571051 N N 0 N 00 N
11 20241209 150312 57 100.00 KOSPI N N N N N 47700 -1300 5 -2.65 616330550 12856 66.31 48950 48950 47200 63700 34300 49000 47941.08 9.52 0 -1320 51400 50200 48600 47400 45800 49400 46600 300 14700 5000 35280 50 1 6000000 2862 12.11 0.56 12 0.21 3939.00 85750.00 53500 20241029 -10.84 32500 20231227 46.77 53500 -10.84 20241029 32650 46.09 20240102 53500 -10.84 20241029 32500 46.77 20231227 0.13 N 015360 5000 300 억 571051 N N 0 N 00 N
12 20241209 140311 57 100.00 KOSPI N N N N N 48250 -750 5 -1.53 511037550 10654 54.95 48950 48950 47200 63700 34300 49000 47966.73 9.52 0 -1231 51400 50200 48600 47400 45800 49400 46600 300 14700 5000 35280 50 1 6000000 2895 12.25 0.56 12 0.18 3939.00 85750.00 53500 20241029 -9.81 32500 20231227 48.46 53500 -9.81 20241029 32650 47.78 20240102 53500 -9.81 20241029 32500 48.46 20231227 0.13 N 015360 5000 300 억 571051 N N 0 N 00 N