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
016800/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
20241210,160318,57,100.00,KOSPI,,,N,N,N,N, ,N,40250,1250,2,3.21,9788450,244,29.94,39050,40650,39050,50700,27300,39000,40116.60,19.83,0,43,41800,40400,39500,38100,37200,39950,37650,143,11700,1000,26520,50,1,11500000,4629,6.92,0.77,12,0.00,5817.00,52254.00,58000,20241025,-30.60,29400,20240104,36.90,58000,-30.60,20241025,29400,36.90,20240104,58000,-30.60,20241025,29400,36.90,20240104,0.00,N,016800,1000,143 억,,2280774,N,N,0,N,00,N
20241210,150317,57,100.00,KOSPI,,,N,N,N,N, ,N,40150,1150,2,2.95,8661400,216,26.50,39050,40650,39050,50700,27300,39000,40099.07,19.83,0,41,41800,40400,39500,38100,37200,39950,37650,143,11700,1000,26520,50,1,11500000,4617,6.90,0.77,12,0.00,5817.00,52254.00,58000,20241025,-30.78,29400,20240104,36.56,58000,-30.78,20241025,29400,36.56,20240104,58000,-30.78,20241025,29400,36.56,20240104,0.00,N,016800,1000,143 억,,2280774,N,N,0,N,00,N
20241210,140317,57,100.00,KOSPI,,,N,N,N,N, ,N,40350,1350,2,3.46,8058500,201,24.66,39050,40650,39050,50700,27300,39000,40092.04,19.83,0,44,41800,40400,39500,38100,37200,39950,37650,143,11700,1000,26520,50,1,11500000,4640,6.94,0.77,12,0.00,5817.00,52254.00,58000,20241025,-30.43,29400,20240104,37.24,58000,-30.43,20241025,29400,37.24,20240104,58000,-30.43,20241025,29400,37.24,20240104,0.00,N,016800,1000,143 억,,2280774,N,N,0,N,00,N
20241210,130316,57,100.00,KOSPI,,,N,N,N,N, ,N,40450,1450,2,3.72,7455350,186,22.82,39050,40650,39050,50700,27300,39000,40082.53,19.83,0,50,41800,40400,39500,38100,37200,39950,37650,143,11700,1000,26520,50,1,11500000,4652,6.95,0.77,12,0.00,5817.00,52254.00,58000,20241025,-30.26,29400,20240104,37.59,58000,-30.26,20241025,29400,37.59,20240104,58000,-30.26,20241025,29400,37.59,20240104,0.00,N,016800,1000,143 억,,2280774,N,N,0,N,00,N
20241210,120316,57,100.00,KOSPI,,,N,N,N,N, ,N,40200,1200,2,3.08,6087450,152,18.65,39050,40650,39050,50700,27300,39000,40049.01,19.83,0,42,41800,40400,39500,38100,37200,39950,37650,143,11700,1000,26520,50,1,11500000,4623,6.91,0.77,12,0.00,5817.00,52254.00,58000,20241025,-30.69,29400,20240104,36.73,58000,-30.69,20241025,29400,36.73,20240104,58000,-30.69,20241025,29400,36.73,20240104,0.00,N,016800,1000,143 억,,2280774,N,N,0,N,00,N
20241210,110316,57,100.00,KOSPI,,,N,N,N,N, ,N,40100,1100,2,2.82,4470300,112,13.74,39050,40650,39050,50700,27300,39000,39913.39,19.83,0,27,41800,40400,39500,38100,37200,39950,37650,143,11700,1000,26520,50,1,11500000,4612,6.89,0.77,12,0.00,5817.00,52254.00,58000,20241025,-30.86,29400,20240104,36.39,58000,-30.86,20241025,29400,36.39,20240104,58000,-30.86,20241025,29400,36.39,20240104,0.00,N,016800,1000,143 억,,2280774,N,N,0,N,00,N
20241210,100316,57,100.00,KOSPI,,,N,N,N,N, ,N,39800,800,2,2.05,2505350,63,7.73,39050,40650,39050,50700,27300,39000,39767.46,19.83,0,13,41800,40400,39500,38100,37200,39950,37650,143,11700,1000,26520,50,1,11500000,4577,6.84,0.76,12,0.00,5817.00,52254.00,58000,20241025,-31.38,29400,20240104,35.37,58000,-31.38,20241025,29400,35.37,20240104,58000,-31.38,20241025,29400,35.37,20240104,0.00,N,016800,1000,143 억,,2280774,N,N,0,N,00,N
20241210,090319,57,100.00,KOSPI,,,N,N,N,N, ,N,39500,500,2,1.28,394150,10,1.23,39050,39500,39050,50700,27300,39000,39415.00,19.83,0,-3,41800,40400,39500,38100,37200,39950,37650,143,11700,1000,26520,50,1,11500000,4543,6.79,0.76,12,0.00,5817.00,52254.00,58000,20241025,-31.90,29400,20240104,34.35,58000,-31.90,20241025,29400,34.35,20240104,58000,-31.90,20241025,29400,34.35,20240104,0.00,N,016800,1000,143 억,,2280774,N,N,0,N,00,N
20241209,160315,57,100.00,KOSPI,,,N,N,N,N, ,N,39000,-1350,5,-3.35,31805850,811,61.53,40050,40900,38600,52400,28250,40350,39218.06,19.83,0,421,42616,41482,40916,39782,39216,41200,39500,143,12050,1000,27430,50,1,11500000,4485,6.70,0.75,12,0.01,5817.00,52254.00,58000,20241025,-32.76,29400,20240104,32.65,58000,-32.76,20241025,29400,32.65,20240104,58000,-32.76,20241025,29400,32.65,20240104,0.00,N,016800,1000,143 억,,2280463,N,N,0,N,00,N
20241209,150317,57,100.00,KOSPI,,,N,N,N,N, ,N,38650,-1700,5,-4.21,28265950,720,54.63,40050,40900,38600,52400,28250,40350,39258.26,19.83,0,369,42616,41482,40916,39782,39216,41200,39500,143,12050,1000,27430,50,1,11500000,4445,6.64,0.74,12,0.01,5817.00,52254.00,58000,20241025,-33.36,29400,20240104,31.46,58000,-33.36,20241025,29400,31.46,20240104,58000,-33.36,20241025,29400,31.46,20240104,0.00,N,016800,1000,143 억,,2280463,N,N,0,N,00,N
20241209,140317,57,100.00,KOSPI,,,N,N,N,N, ,N,38650,-1700,5,-4.21,26603400,677,51.37,40050,40900,38600,52400,28250,40350,39296.01,19.83,0,372,42616,41482,40916,39782,39216,41200,39500,143,12050,1000,27430,50,1,11500000,4445,6.64,0.74,12,0.01,5817.00,52254.00,58000,20241025,-33.36,29400,20240104,31.46,58000,-33.36,20241025,29400,31.46,20240104,58000,-33.36,20241025,29400,31.46,20240104,0.00,N,016800,1000,143 억,,2280463,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 160318 57 100.00 KOSPI N N N N N 40250 1250 2 3.21 9788450 244 29.94 39050 40650 39050 50700 27300 39000 40116.60 19.83 0 43 41800 40400 39500 38100 37200 39950 37650 143 11700 1000 26520 50 1 11500000 4629 6.92 0.77 12 0.00 5817.00 52254.00 58000 20241025 -30.60 29400 20240104 36.90 58000 -30.60 20241025 29400 36.90 20240104 58000 -30.60 20241025 29400 36.90 20240104 0.00 N 016800 1000 143 억 2280774 N N 0 N 00 N
3 20241210 150317 57 100.00 KOSPI N N N N N 40150 1150 2 2.95 8661400 216 26.50 39050 40650 39050 50700 27300 39000 40099.07 19.83 0 41 41800 40400 39500 38100 37200 39950 37650 143 11700 1000 26520 50 1 11500000 4617 6.90 0.77 12 0.00 5817.00 52254.00 58000 20241025 -30.78 29400 20240104 36.56 58000 -30.78 20241025 29400 36.56 20240104 58000 -30.78 20241025 29400 36.56 20240104 0.00 N 016800 1000 143 억 2280774 N N 0 N 00 N
4 20241210 140317 57 100.00 KOSPI N N N N N 40350 1350 2 3.46 8058500 201 24.66 39050 40650 39050 50700 27300 39000 40092.04 19.83 0 44 41800 40400 39500 38100 37200 39950 37650 143 11700 1000 26520 50 1 11500000 4640 6.94 0.77 12 0.00 5817.00 52254.00 58000 20241025 -30.43 29400 20240104 37.24 58000 -30.43 20241025 29400 37.24 20240104 58000 -30.43 20241025 29400 37.24 20240104 0.00 N 016800 1000 143 억 2280774 N N 0 N 00 N
5 20241210 130316 57 100.00 KOSPI N N N N N 40450 1450 2 3.72 7455350 186 22.82 39050 40650 39050 50700 27300 39000 40082.53 19.83 0 50 41800 40400 39500 38100 37200 39950 37650 143 11700 1000 26520 50 1 11500000 4652 6.95 0.77 12 0.00 5817.00 52254.00 58000 20241025 -30.26 29400 20240104 37.59 58000 -30.26 20241025 29400 37.59 20240104 58000 -30.26 20241025 29400 37.59 20240104 0.00 N 016800 1000 143 억 2280774 N N 0 N 00 N
6 20241210 120316 57 100.00 KOSPI N N N N N 40200 1200 2 3.08 6087450 152 18.65 39050 40650 39050 50700 27300 39000 40049.01 19.83 0 42 41800 40400 39500 38100 37200 39950 37650 143 11700 1000 26520 50 1 11500000 4623 6.91 0.77 12 0.00 5817.00 52254.00 58000 20241025 -30.69 29400 20240104 36.73 58000 -30.69 20241025 29400 36.73 20240104 58000 -30.69 20241025 29400 36.73 20240104 0.00 N 016800 1000 143 억 2280774 N N 0 N 00 N
7 20241210 110316 57 100.00 KOSPI N N N N N 40100 1100 2 2.82 4470300 112 13.74 39050 40650 39050 50700 27300 39000 39913.39 19.83 0 27 41800 40400 39500 38100 37200 39950 37650 143 11700 1000 26520 50 1 11500000 4612 6.89 0.77 12 0.00 5817.00 52254.00 58000 20241025 -30.86 29400 20240104 36.39 58000 -30.86 20241025 29400 36.39 20240104 58000 -30.86 20241025 29400 36.39 20240104 0.00 N 016800 1000 143 억 2280774 N N 0 N 00 N
8 20241210 100316 57 100.00 KOSPI N N N N N 39800 800 2 2.05 2505350 63 7.73 39050 40650 39050 50700 27300 39000 39767.46 19.83 0 13 41800 40400 39500 38100 37200 39950 37650 143 11700 1000 26520 50 1 11500000 4577 6.84 0.76 12 0.00 5817.00 52254.00 58000 20241025 -31.38 29400 20240104 35.37 58000 -31.38 20241025 29400 35.37 20240104 58000 -31.38 20241025 29400 35.37 20240104 0.00 N 016800 1000 143 억 2280774 N N 0 N 00 N
9 20241210 090319 57 100.00 KOSPI N N N N N 39500 500 2 1.28 394150 10 1.23 39050 39500 39050 50700 27300 39000 39415.00 19.83 0 -3 41800 40400 39500 38100 37200 39950 37650 143 11700 1000 26520 50 1 11500000 4543 6.79 0.76 12 0.00 5817.00 52254.00 58000 20241025 -31.90 29400 20240104 34.35 58000 -31.90 20241025 29400 34.35 20240104 58000 -31.90 20241025 29400 34.35 20240104 0.00 N 016800 1000 143 억 2280774 N N 0 N 00 N
10 20241209 160315 57 100.00 KOSPI N N N N N 39000 -1350 5 -3.35 31805850 811 61.53 40050 40900 38600 52400 28250 40350 39218.06 19.83 0 421 42616 41482 40916 39782 39216 41200 39500 143 12050 1000 27430 50 1 11500000 4485 6.70 0.75 12 0.01 5817.00 52254.00 58000 20241025 -32.76 29400 20240104 32.65 58000 -32.76 20241025 29400 32.65 20240104 58000 -32.76 20241025 29400 32.65 20240104 0.00 N 016800 1000 143 억 2280463 N N 0 N 00 N
11 20241209 150317 57 100.00 KOSPI N N N N N 38650 -1700 5 -4.21 28265950 720 54.63 40050 40900 38600 52400 28250 40350 39258.26 19.83 0 369 42616 41482 40916 39782 39216 41200 39500 143 12050 1000 27430 50 1 11500000 4445 6.64 0.74 12 0.01 5817.00 52254.00 58000 20241025 -33.36 29400 20240104 31.46 58000 -33.36 20241025 29400 31.46 20240104 58000 -33.36 20241025 29400 31.46 20240104 0.00 N 016800 1000 143 억 2280463 N N 0 N 00 N
12 20241209 140317 57 100.00 KOSPI N N N N N 38650 -1700 5 -4.21 26603400 677 51.37 40050 40900 38600 52400 28250 40350 39296.01 19.83 0 372 42616 41482 40916 39782 39216 41200 39500 143 12050 1000 27430 50 1 11500000 4445 6.64 0.74 12 0.01 5817.00 52254.00 58000 20241025 -33.36 29400 20240104 31.46 58000 -33.36 20241025 29400 31.46 20240104 58000 -33.36 20241025 29400 31.46 20240104 0.00 N 016800 1000 143 억 2280463 N N 0 N 00 N