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
020120/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
20241210,160331,57,100.00,KOSPI,,,N,N,N,N, ,N,3425,215,2,6.70,226811940,67644,46.12,3160,3425,3160,4170,2250,3210,3352.96,1.33,0,37301,3646,3427,3286,3067,2926,3357,2997,185,960,500,2240,5,1,37063766,1269,-3.67,0.61,12,0.18,-934.00,5626.00,7680,20240124,-55.40,3100,20240805,10.48,7680,-55.40,20240124,3100,10.48,20240805,7680,-55.40,20240124,3100,10.48,20240805,1.27,N,020120,500,185 억,,491601,N,N,57,N,00,N
20241210,150331,57,100.00,KOSPI,,,N,N,N,N, ,N,3380,170,2,5.30,193601875,57897,39.47,3160,3400,3160,4170,2250,3210,3343.90,1.33,0,28818,3646,3427,3286,3067,2926,3357,2997,185,960,500,2240,5,1,37063766,1253,-3.62,0.60,12,0.16,-934.00,5626.00,7680,20240124,-55.99,3100,20240805,9.03,7680,-55.99,20240124,3100,9.03,20240805,7680,-55.99,20240124,3100,9.03,20240805,1.27,N,020120,500,185 억,,491601,N,N,57,N,00,N
20241210,140331,57,100.00,KOSPI,,,N,N,N,N, ,N,3375,165,2,5.14,169975930,50921,34.72,3160,3395,3160,4170,2250,3210,3338.03,1.33,0,23646,3646,3427,3286,3067,2926,3357,2997,185,960,500,2240,5,1,37063766,1251,-3.61,0.60,12,0.14,-934.00,5626.00,7680,20240124,-56.05,3100,20240805,8.87,7680,-56.05,20240124,3100,8.87,20240805,7680,-56.05,20240124,3100,8.87,20240805,1.27,N,020120,500,185 억,,491601,N,N,57,N,00,N
20241210,130329,57,100.00,KOSPI,,,N,N,N,N, ,N,3375,165,2,5.14,150712855,45205,30.82,3160,3395,3160,4170,2250,3210,3333.99,1.33,0,18642,3646,3427,3286,3067,2926,3357,2997,185,960,500,2240,5,1,37063766,1251,-3.61,0.60,12,0.12,-934.00,5626.00,7680,20240124,-56.05,3100,20240805,8.87,7680,-56.05,20240124,3100,8.87,20240805,7680,-56.05,20240124,3100,8.87,20240805,1.27,N,020120,500,185 억,,491601,N,N,57,N,00,N
20241210,120329,57,100.00,KOSPI,,,N,N,N,N, ,N,3370,160,2,4.98,140222205,42084,28.69,3160,3395,3160,4170,2250,3210,3331.96,1.33,0,18547,3646,3427,3286,3067,2926,3357,2997,185,960,500,2240,5,1,37063766,1249,-3.61,0.60,12,0.11,-934.00,5626.00,7680,20240124,-56.12,3100,20240805,8.71,7680,-56.12,20240124,3100,8.71,20240805,7680,-56.12,20240124,3100,8.71,20240805,1.27,N,020120,500,185 억,,491601,N,N,57,N,00,N
20241210,110330,57,100.00,KOSPI,,,N,N,N,N, ,N,3375,165,2,5.14,131487960,39500,26.93,3160,3395,3160,4170,2250,3210,3328.81,1.33,0,17505,3646,3427,3286,3067,2926,3357,2997,185,960,500,2240,5,1,37063766,1251,-3.61,0.60,12,0.11,-934.00,5626.00,7680,20240124,-56.05,3100,20240805,8.87,7680,-56.05,20240124,3100,8.87,20240805,7680,-56.05,20240124,3100,8.87,20240805,1.27,N,020120,500,185 억,,491601,N,N,57,N,00,N
20241210,100330,57,100.00,KOSPI,,,N,N,N,N, ,N,3365,155,2,4.83,79199605,23969,16.34,3160,3370,3160,4170,2250,3210,3304.25,1.33,0,8773,3646,3427,3286,3067,2926,3357,2997,185,960,500,2240,5,1,37063766,1247,-3.60,0.60,12,0.06,-934.00,5626.00,7680,20240124,-56.18,3100,20240805,8.55,7680,-56.18,20240124,3100,8.55,20240805,7680,-56.18,20240124,3100,8.55,20240805,1.27,N,020120,500,185 억,,491601,N,N,57,N,00,N
20241210,090332,57,100.00,KOSPI,,,N,N,N,N, ,N,3225,15,2,0.47,5354710,1688,1.15,3160,3225,3160,4170,2250,3210,3172.22,1.33,0,672,3646,3427,3286,3067,2926,3357,2997,185,960,500,2240,5,1,37063766,1195,-3.45,0.57,12,0.00,-934.00,5626.00,7680,20240124,-58.01,3100,20240805,4.03,7680,-58.01,20240124,3100,4.03,20240805,7680,-58.01,20240124,3100,4.03,20240805,1.27,N,020120,500,185 억,,491601,N,N,57,N,00,N
20241209,160328,57,100.00,KOSPI,,,N,N,N,N, ,N,3210,-285,5,-8.15,476835820,144633,61.85,3485,3505,3145,4540,2450,3495,3296.94,1.36,0,-11125,3848,3671,3533,3356,3218,3602,3287,185,1045,500,2440,5,1,37063766,1190,-3.44,0.57,12,0.39,-934.00,5626.00,7680,20240124,-58.20,3100,20240805,3.55,7680,-58.20,20240124,3100,3.55,20240805,7680,-58.20,20240124,3100,3.55,20240805,1.30,N,020120,500,185 억,,502773,N,N,57,N,00,N
20241209,150331,57,100.00,KOSPI,,,N,N,N,N, ,N,3235,-260,5,-7.44,430470430,130126,55.65,3485,3505,3200,4540,2450,3495,3308.10,1.36,0,-13933,3848,3671,3533,3356,3218,3602,3287,185,1045,500,2440,5,1,37063766,1199,-3.46,0.58,12,0.35,-934.00,5626.00,7680,20240124,-57.88,3100,20240805,4.35,7680,-57.88,20240124,3100,4.35,20240805,7680,-57.88,20240124,3100,4.35,20240805,1.30,N,020120,500,185 억,,502773,N,N,328,N,00,N
20241209,140330,57,100.00,KOSPI,,,N,N,N,N, ,N,3280,-215,5,-6.15,355664525,106973,45.75,3485,3505,3250,4540,2450,3495,3324.81,1.36,0,-20391,3848,3671,3533,3356,3218,3602,3287,185,1045,500,2440,5,1,37063766,1216,-3.51,0.58,12,0.29,-934.00,5626.00,7680,20240124,-57.29,3100,20240805,5.81,7680,-57.29,20240124,3100,5.81,20240805,7680,-57.29,20240124,3100,5.81,20240805,1.30,N,020120,500,185 억,,502773,N,N,328,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 160331 57 100.00 KOSPI N N N N N 3425 215 2 6.70 226811940 67644 46.12 3160 3425 3160 4170 2250 3210 3352.96 1.33 0 37301 3646 3427 3286 3067 2926 3357 2997 185 960 500 2240 5 1 37063766 1269 -3.67 0.61 12 0.18 -934.00 5626.00 7680 20240124 -55.40 3100 20240805 10.48 7680 -55.40 20240124 3100 10.48 20240805 7680 -55.40 20240124 3100 10.48 20240805 1.27 N 020120 500 185 억 491601 N N 57 N 00 N
3 20241210 150331 57 100.00 KOSPI N N N N N 3380 170 2 5.30 193601875 57897 39.47 3160 3400 3160 4170 2250 3210 3343.90 1.33 0 28818 3646 3427 3286 3067 2926 3357 2997 185 960 500 2240 5 1 37063766 1253 -3.62 0.60 12 0.16 -934.00 5626.00 7680 20240124 -55.99 3100 20240805 9.03 7680 -55.99 20240124 3100 9.03 20240805 7680 -55.99 20240124 3100 9.03 20240805 1.27 N 020120 500 185 억 491601 N N 57 N 00 N
4 20241210 140331 57 100.00 KOSPI N N N N N 3375 165 2 5.14 169975930 50921 34.72 3160 3395 3160 4170 2250 3210 3338.03 1.33 0 23646 3646 3427 3286 3067 2926 3357 2997 185 960 500 2240 5 1 37063766 1251 -3.61 0.60 12 0.14 -934.00 5626.00 7680 20240124 -56.05 3100 20240805 8.87 7680 -56.05 20240124 3100 8.87 20240805 7680 -56.05 20240124 3100 8.87 20240805 1.27 N 020120 500 185 억 491601 N N 57 N 00 N
5 20241210 130329 57 100.00 KOSPI N N N N N 3375 165 2 5.14 150712855 45205 30.82 3160 3395 3160 4170 2250 3210 3333.99 1.33 0 18642 3646 3427 3286 3067 2926 3357 2997 185 960 500 2240 5 1 37063766 1251 -3.61 0.60 12 0.12 -934.00 5626.00 7680 20240124 -56.05 3100 20240805 8.87 7680 -56.05 20240124 3100 8.87 20240805 7680 -56.05 20240124 3100 8.87 20240805 1.27 N 020120 500 185 억 491601 N N 57 N 00 N
6 20241210 120329 57 100.00 KOSPI N N N N N 3370 160 2 4.98 140222205 42084 28.69 3160 3395 3160 4170 2250 3210 3331.96 1.33 0 18547 3646 3427 3286 3067 2926 3357 2997 185 960 500 2240 5 1 37063766 1249 -3.61 0.60 12 0.11 -934.00 5626.00 7680 20240124 -56.12 3100 20240805 8.71 7680 -56.12 20240124 3100 8.71 20240805 7680 -56.12 20240124 3100 8.71 20240805 1.27 N 020120 500 185 억 491601 N N 57 N 00 N
7 20241210 110330 57 100.00 KOSPI N N N N N 3375 165 2 5.14 131487960 39500 26.93 3160 3395 3160 4170 2250 3210 3328.81 1.33 0 17505 3646 3427 3286 3067 2926 3357 2997 185 960 500 2240 5 1 37063766 1251 -3.61 0.60 12 0.11 -934.00 5626.00 7680 20240124 -56.05 3100 20240805 8.87 7680 -56.05 20240124 3100 8.87 20240805 7680 -56.05 20240124 3100 8.87 20240805 1.27 N 020120 500 185 억 491601 N N 57 N 00 N
8 20241210 100330 57 100.00 KOSPI N N N N N 3365 155 2 4.83 79199605 23969 16.34 3160 3370 3160 4170 2250 3210 3304.25 1.33 0 8773 3646 3427 3286 3067 2926 3357 2997 185 960 500 2240 5 1 37063766 1247 -3.60 0.60 12 0.06 -934.00 5626.00 7680 20240124 -56.18 3100 20240805 8.55 7680 -56.18 20240124 3100 8.55 20240805 7680 -56.18 20240124 3100 8.55 20240805 1.27 N 020120 500 185 억 491601 N N 57 N 00 N
9 20241210 090332 57 100.00 KOSPI N N N N N 3225 15 2 0.47 5354710 1688 1.15 3160 3225 3160 4170 2250 3210 3172.22 1.33 0 672 3646 3427 3286 3067 2926 3357 2997 185 960 500 2240 5 1 37063766 1195 -3.45 0.57 12 0.00 -934.00 5626.00 7680 20240124 -58.01 3100 20240805 4.03 7680 -58.01 20240124 3100 4.03 20240805 7680 -58.01 20240124 3100 4.03 20240805 1.27 N 020120 500 185 억 491601 N N 57 N 00 N
10 20241209 160328 57 100.00 KOSPI N N N N N 3210 -285 5 -8.15 476835820 144633 61.85 3485 3505 3145 4540 2450 3495 3296.94 1.36 0 -11125 3848 3671 3533 3356 3218 3602 3287 185 1045 500 2440 5 1 37063766 1190 -3.44 0.57 12 0.39 -934.00 5626.00 7680 20240124 -58.20 3100 20240805 3.55 7680 -58.20 20240124 3100 3.55 20240805 7680 -58.20 20240124 3100 3.55 20240805 1.30 N 020120 500 185 억 502773 N N 57 N 00 N
11 20241209 150331 57 100.00 KOSPI N N N N N 3235 -260 5 -7.44 430470430 130126 55.65 3485 3505 3200 4540 2450 3495 3308.10 1.36 0 -13933 3848 3671 3533 3356 3218 3602 3287 185 1045 500 2440 5 1 37063766 1199 -3.46 0.58 12 0.35 -934.00 5626.00 7680 20240124 -57.88 3100 20240805 4.35 7680 -57.88 20240124 3100 4.35 20240805 7680 -57.88 20240124 3100 4.35 20240805 1.30 N 020120 500 185 억 502773 N N 328 N 00 N
12 20241209 140330 57 100.00 KOSPI N N N N N 3280 -215 5 -6.15 355664525 106973 45.75 3485 3505 3250 4540 2450 3495 3324.81 1.36 0 -20391 3848 3671 3533 3356 3218 3602 3287 185 1045 500 2440 5 1 37063766 1216 -3.51 0.58 12 0.29 -934.00 5626.00 7680 20240124 -57.29 3100 20240805 5.81 7680 -57.29 20240124 3100 5.81 20240805 7680 -57.29 20240124 3100 5.81 20240805 1.30 N 020120 500 185 억 502773 N N 328 N 00 N