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
019680/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
20241210,160330,57,100.00,KOSPI,,,N,N,N,N, ,N,2445,90,2,3.82,69174685,28784,67.36,2320,2445,2320,3060,1650,2355,2403.23,1.84,0,3047,2501,2427,2391,2317,2281,2410,2300,424,705,500,1690,5,1,84702850,2071,-2.71,0.60,12,0.03,-901.00,4090.00,3140,20240103,-22.13,1900,20240806,28.68,3140,-22.13,20240103,1900,28.68,20240806,3140,-22.13,20240103,1900,28.68,20240806,0.06,N,019680,500,423 억,,1557988,N,N,3,N,00,N
20241210,150330,57,100.00,KOSPI,,,N,N,N,N, ,N,2415,60,2,2.55,64361710,26807,62.73,2320,2435,2320,3060,1650,2355,2400.93,1.84,0,3250,2501,2427,2391,2317,2281,2410,2300,424,705,500,1690,5,1,84702850,2046,-2.68,0.59,12,0.03,-901.00,4090.00,3140,20240103,-23.09,1900,20240806,27.11,3140,-23.09,20240103,1900,27.11,20240806,3140,-23.09,20240103,1900,27.11,20240806,0.06,N,019680,500,423 억,,1557988,N,N,0,N,00,N
20241210,140330,57,100.00,KOSPI,,,N,N,N,N, ,N,2420,65,2,2.76,38268710,16001,37.44,2320,2435,2320,3060,1650,2355,2391.64,1.84,0,850,2501,2427,2391,2317,2281,2410,2300,424,705,500,1690,5,1,84702850,2050,-2.69,0.59,12,0.02,-901.00,4090.00,3140,20240103,-22.93,1900,20240806,27.37,3140,-22.93,20240103,1900,27.37,20240806,3140,-22.93,20240103,1900,27.37,20240806,0.06,N,019680,500,423 억,,1557988,N,N,0,N,00,N
20241210,130328,57,100.00,KOSPI,,,N,N,N,N, ,N,2415,60,2,2.55,34806360,14570,34.10,2320,2430,2320,3060,1650,2355,2388.91,1.84,0,2006,2501,2427,2391,2317,2281,2410,2300,424,705,500,1690,5,1,84702850,2046,-2.68,0.59,12,0.02,-901.00,4090.00,3140,20240103,-23.09,1900,20240806,27.11,3140,-23.09,20240103,1900,27.11,20240806,3140,-23.09,20240103,1900,27.11,20240806,0.06,N,019680,500,423 억,,1557988,N,N,0,N,00,N
20241210,120328,57,100.00,KOSPI,,,N,N,N,N, ,N,2400,45,2,1.91,29622000,12422,29.07,2320,2405,2320,3060,1650,2355,2384.64,1.84,0,2965,2501,2427,2391,2317,2281,2410,2300,424,705,500,1690,5,1,84702850,2033,-2.66,0.59,12,0.01,-901.00,4090.00,3140,20240103,-23.57,1900,20240806,26.32,3140,-23.57,20240103,1900,26.32,20240806,3140,-23.57,20240103,1900,26.32,20240806,0.06,N,019680,500,423 억,,1557988,N,N,0,N,00,N
20241210,110328,57,100.00,KOSPI,,,N,N,N,N, ,N,2390,35,2,1.49,26209155,10998,25.74,2320,2405,2320,3060,1650,2355,2383.08,1.84,0,3060,2501,2427,2391,2317,2281,2410,2300,424,705,500,1690,5,1,84702850,2024,-2.65,0.58,12,0.01,-901.00,4090.00,3140,20240103,-23.89,1900,20240806,25.79,3140,-23.89,20240103,1900,25.79,20240806,3140,-23.89,20240103,1900,25.79,20240806,0.06,N,019680,500,423 억,,1557988,N,N,0,N,00,N
20241210,100328,57,100.00,KOSPI,,,N,N,N,N, ,N,2375,20,2,0.85,11326360,4778,11.18,2320,2405,2320,3060,1650,2355,2370.52,1.84,0,283,2501,2427,2391,2317,2281,2410,2300,424,705,500,1690,5,1,84702850,2012,-2.64,0.58,12,0.01,-901.00,4090.00,3140,20240103,-24.36,1900,20240806,25.00,3140,-24.36,20240103,1900,25.00,20240806,3140,-24.36,20240103,1900,25.00,20240806,0.06,N,019680,500,423 억,,1557988,N,N,0,N,00,N
20241210,090331,57,100.00,KOSPI,,,N,N,N,N, ,N,2355,0,3,0.00,870905,372,0.87,2320,2405,2320,3060,1650,2355,2341.14,1.84,0,31,2501,2427,2391,2317,2281,2410,2300,424,705,500,1690,5,1,84702850,1995,-2.61,0.58,12,0.00,-901.00,4090.00,3140,20240103,-25.00,1900,20240806,23.95,3140,-25.00,20240103,1900,23.95,20240806,3140,-25.00,20240103,1900,23.95,20240806,0.06,N,019680,500,423 억,,1557988,N,N,0,N,00,N
20241209,160327,57,100.00,KOSPI,,,N,N,N,N, ,N,2355,-135,5,-5.42,101944865,42733,35.72,2465,2465,2355,3235,1745,2490,2385.62,1.85,0,-5453,2563,2526,2453,2416,2343,2545,2435,424,745,500,1790,5,1,84702850,1995,-2.61,0.58,12,0.05,-901.00,4090.00,3140,20240103,-25.00,1900,20240806,23.95,3140,-25.00,20240103,1900,23.95,20240806,3140,-25.00,20240103,1900,23.95,20240806,0.06,N,019680,500,423 억,,1563251,N,N,0,N,00,N
20241209,150329,57,100.00,KOSPI,,,N,N,N,N, ,N,2380,-110,5,-4.42,81261010,33987,28.41,2465,2465,2360,3235,1745,2490,2390.94,1.85,0,-2130,2563,2526,2453,2416,2343,2545,2435,424,745,500,1790,5,1,84702850,2016,-2.64,0.58,12,0.04,-901.00,4090.00,3140,20240103,-24.20,1900,20240806,25.26,3140,-24.20,20240103,1900,25.26,20240806,3140,-24.20,20240103,1900,25.26,20240806,0.06,N,019680,500,423 억,,1563251,N,N,0,N,00,N
20241209,140329,57,100.00,KOSPI,,,N,N,N,N, ,N,2410,-80,5,-3.21,53709280,22393,18.72,2465,2465,2370,3235,1745,2490,2398.49,1.85,0,-2331,2563,2526,2453,2416,2343,2545,2435,424,745,500,1790,5,1,84702850,2041,-2.67,0.59,12,0.03,-901.00,4090.00,3140,20240103,-23.25,1900,20240806,26.84,3140,-23.25,20240103,1900,26.84,20240806,3140,-23.25,20240103,1900,26.84,20240806,0.06,N,019680,500,423 억,,1563251,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 160330 57 100.00 KOSPI N N N N N 2445 90 2 3.82 69174685 28784 67.36 2320 2445 2320 3060 1650 2355 2403.23 1.84 0 3047 2501 2427 2391 2317 2281 2410 2300 424 705 500 1690 5 1 84702850 2071 -2.71 0.60 12 0.03 -901.00 4090.00 3140 20240103 -22.13 1900 20240806 28.68 3140 -22.13 20240103 1900 28.68 20240806 3140 -22.13 20240103 1900 28.68 20240806 0.06 N 019680 500 423 억 1557988 N N 3 N 00 N
3 20241210 150330 57 100.00 KOSPI N N N N N 2415 60 2 2.55 64361710 26807 62.73 2320 2435 2320 3060 1650 2355 2400.93 1.84 0 3250 2501 2427 2391 2317 2281 2410 2300 424 705 500 1690 5 1 84702850 2046 -2.68 0.59 12 0.03 -901.00 4090.00 3140 20240103 -23.09 1900 20240806 27.11 3140 -23.09 20240103 1900 27.11 20240806 3140 -23.09 20240103 1900 27.11 20240806 0.06 N 019680 500 423 억 1557988 N N 0 N 00 N
4 20241210 140330 57 100.00 KOSPI N N N N N 2420 65 2 2.76 38268710 16001 37.44 2320 2435 2320 3060 1650 2355 2391.64 1.84 0 850 2501 2427 2391 2317 2281 2410 2300 424 705 500 1690 5 1 84702850 2050 -2.69 0.59 12 0.02 -901.00 4090.00 3140 20240103 -22.93 1900 20240806 27.37 3140 -22.93 20240103 1900 27.37 20240806 3140 -22.93 20240103 1900 27.37 20240806 0.06 N 019680 500 423 억 1557988 N N 0 N 00 N
5 20241210 130328 57 100.00 KOSPI N N N N N 2415 60 2 2.55 34806360 14570 34.10 2320 2430 2320 3060 1650 2355 2388.91 1.84 0 2006 2501 2427 2391 2317 2281 2410 2300 424 705 500 1690 5 1 84702850 2046 -2.68 0.59 12 0.02 -901.00 4090.00 3140 20240103 -23.09 1900 20240806 27.11 3140 -23.09 20240103 1900 27.11 20240806 3140 -23.09 20240103 1900 27.11 20240806 0.06 N 019680 500 423 억 1557988 N N 0 N 00 N
6 20241210 120328 57 100.00 KOSPI N N N N N 2400 45 2 1.91 29622000 12422 29.07 2320 2405 2320 3060 1650 2355 2384.64 1.84 0 2965 2501 2427 2391 2317 2281 2410 2300 424 705 500 1690 5 1 84702850 2033 -2.66 0.59 12 0.01 -901.00 4090.00 3140 20240103 -23.57 1900 20240806 26.32 3140 -23.57 20240103 1900 26.32 20240806 3140 -23.57 20240103 1900 26.32 20240806 0.06 N 019680 500 423 억 1557988 N N 0 N 00 N
7 20241210 110328 57 100.00 KOSPI N N N N N 2390 35 2 1.49 26209155 10998 25.74 2320 2405 2320 3060 1650 2355 2383.08 1.84 0 3060 2501 2427 2391 2317 2281 2410 2300 424 705 500 1690 5 1 84702850 2024 -2.65 0.58 12 0.01 -901.00 4090.00 3140 20240103 -23.89 1900 20240806 25.79 3140 -23.89 20240103 1900 25.79 20240806 3140 -23.89 20240103 1900 25.79 20240806 0.06 N 019680 500 423 억 1557988 N N 0 N 00 N
8 20241210 100328 57 100.00 KOSPI N N N N N 2375 20 2 0.85 11326360 4778 11.18 2320 2405 2320 3060 1650 2355 2370.52 1.84 0 283 2501 2427 2391 2317 2281 2410 2300 424 705 500 1690 5 1 84702850 2012 -2.64 0.58 12 0.01 -901.00 4090.00 3140 20240103 -24.36 1900 20240806 25.00 3140 -24.36 20240103 1900 25.00 20240806 3140 -24.36 20240103 1900 25.00 20240806 0.06 N 019680 500 423 억 1557988 N N 0 N 00 N
9 20241210 090331 57 100.00 KOSPI N N N N N 2355 0 3 0.00 870905 372 0.87 2320 2405 2320 3060 1650 2355 2341.14 1.84 0 31 2501 2427 2391 2317 2281 2410 2300 424 705 500 1690 5 1 84702850 1995 -2.61 0.58 12 0.00 -901.00 4090.00 3140 20240103 -25.00 1900 20240806 23.95 3140 -25.00 20240103 1900 23.95 20240806 3140 -25.00 20240103 1900 23.95 20240806 0.06 N 019680 500 423 억 1557988 N N 0 N 00 N
10 20241209 160327 57 100.00 KOSPI N N N N N 2355 -135 5 -5.42 101944865 42733 35.72 2465 2465 2355 3235 1745 2490 2385.62 1.85 0 -5453 2563 2526 2453 2416 2343 2545 2435 424 745 500 1790 5 1 84702850 1995 -2.61 0.58 12 0.05 -901.00 4090.00 3140 20240103 -25.00 1900 20240806 23.95 3140 -25.00 20240103 1900 23.95 20240806 3140 -25.00 20240103 1900 23.95 20240806 0.06 N 019680 500 423 억 1563251 N N 0 N 00 N
11 20241209 150329 57 100.00 KOSPI N N N N N 2380 -110 5 -4.42 81261010 33987 28.41 2465 2465 2360 3235 1745 2490 2390.94 1.85 0 -2130 2563 2526 2453 2416 2343 2545 2435 424 745 500 1790 5 1 84702850 2016 -2.64 0.58 12 0.04 -901.00 4090.00 3140 20240103 -24.20 1900 20240806 25.26 3140 -24.20 20240103 1900 25.26 20240806 3140 -24.20 20240103 1900 25.26 20240806 0.06 N 019680 500 423 억 1563251 N N 0 N 00 N
12 20241209 140329 57 100.00 KOSPI N N N N N 2410 -80 5 -3.21 53709280 22393 18.72 2465 2465 2370 3235 1745 2490 2398.49 1.85 0 -2331 2563 2526 2453 2416 2343 2545 2435 424 745 500 1790 5 1 84702850 2041 -2.67 0.59 12 0.03 -901.00 4090.00 3140 20240103 -23.25 1900 20240806 26.84 3140 -23.25 20240103 1900 26.84 20240806 3140 -23.25 20240103 1900 26.84 20240806 0.06 N 019680 500 423 억 1563251 N N 0 N 00 N