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
023350/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
20241210,160337,57,100.00,KOSPI,,,N,N,N,N, ,N,5780,200,2,3.58,12393103980,2157667,85.08,5510,6100,5190,7250,3910,5580,5743.75,0.56,0,48312,6586,6082,5316,4812,4046,6335,5065,55,1670,500,4120,10,1,10950000,633,4.75,0.40,12,19.70,1218.00,14488.00,6790,20240110,-14.87,4205,20241113,37.46,6790,-14.87,20240110,4205,37.46,20241113,6790,-14.87,20240110,4205,37.46,20241113,2.32,N,023350,500,54 억,,61155,N,N,0,N,00,N
20241210,150336,57,100.00,KOSPI,,,N,N,N,N, ,N,5580,0,3,0.00,11815609430,2056726,81.10,5510,6100,5190,7250,3910,5580,5744.87,0.56,0,42425,6586,6082,5316,4812,4046,6335,5065,55,1670,500,4120,10,1,10950000,611,4.58,0.39,12,18.78,1218.00,14488.00,6790,20240110,-17.82,4205,20241113,32.70,6790,-17.82,20240110,4205,32.70,20241113,6790,-17.82,20240110,4205,32.70,20241113,2.32,N,023350,500,54 억,,61155,N,N,0,N,00,N
20241210,140336,57,100.00,KOSPI,,,N,N,N,N, ,N,5610,30,2,0.54,10934452140,1900343,74.94,5510,6100,5190,7250,3910,5580,5753.94,0.56,0,54625,6586,6082,5316,4812,4046,6335,5065,55,1670,500,4120,10,1,10950000,614,4.61,0.39,12,17.35,1218.00,14488.00,6790,20240110,-17.38,4205,20241113,33.41,6790,-17.38,20240110,4205,33.41,20241113,6790,-17.38,20240110,4205,33.41,20241113,2.32,N,023350,500,54 억,,61155,N,N,0,N,00,N
20241210,130335,57,100.00,KOSPI,,,N,N,N,N, ,N,5460,-120,5,-2.15,10383655980,1800147,70.99,5510,6100,5190,7250,3910,5580,5768.24,0.56,0,51281,6586,6082,5316,4812,4046,6335,5065,55,1670,500,4120,10,1,10950000,598,4.48,0.38,12,16.44,1218.00,14488.00,6790,20240110,-19.59,4205,20241113,29.85,6790,-19.59,20240110,4205,29.85,20241113,6790,-19.59,20240110,4205,29.85,20241113,2.32,N,023350,500,54 억,,61155,N,N,0,N,00,N
20241210,120335,57,100.00,KOSPI,,,N,N,N,N, ,N,5740,160,2,2.87,8199106910,1398666,55.15,5510,6100,5480,7250,3910,5580,5862.11,0.56,0,34117,6586,6082,5316,4812,4046,6335,5065,55,1670,500,4120,10,1,10950000,629,4.71,0.40,12,12.77,1218.00,14488.00,6790,20240110,-15.46,4205,20241113,36.50,6790,-15.46,20240110,4205,36.50,20241113,6790,-15.46,20240110,4205,36.50,20241113,2.32,N,023350,500,54 억,,61155,N,N,0,N,00,N
20241210,110335,57,100.00,KOSPI,,,N,N,N,N, ,N,5940,360,2,6.45,6033340430,1032360,40.71,5510,6090,5480,7250,3910,5580,5844.24,0.56,0,30052,6586,6082,5316,4812,4046,6335,5065,55,1670,500,4120,10,1,10950000,650,4.88,0.41,12,9.43,1218.00,14488.00,6790,20240110,-12.52,4205,20241113,41.26,6790,-12.52,20240110,4205,41.26,20241113,6790,-12.52,20240110,4205,41.26,20241113,2.32,N,023350,500,54 억,,61155,N,N,0,N,00,N
20241210,100335,57,100.00,KOSPI,,,N,N,N,N, ,N,5900,320,2,5.73,3688325630,640228,25.25,5510,5960,5480,7250,3910,5580,5760.98,0.56,0,23378,6586,6082,5316,4812,4046,6335,5065,55,1670,500,4120,10,1,10950000,646,4.84,0.41,12,5.85,1218.00,14488.00,6790,20240110,-13.11,4205,20241113,40.31,6790,-13.11,20240110,4205,40.31,20241113,6790,-13.11,20240110,4205,40.31,20241113,2.32,N,023350,500,54 억,,61155,N,N,0,N,00,N
20241210,090338,57,100.00,KOSPI,,,N,N,N,N, ,N,5560,-20,5,-0.36,368432330,65852,2.60,5510,5750,5480,7250,3910,5580,5594.87,0.56,0,7154,6586,6082,5316,4812,4046,6335,5065,55,1670,500,4120,10,1,10950000,609,4.56,0.38,12,0.60,1218.00,14488.00,6790,20240110,-18.11,4205,20241113,32.22,6790,-18.11,20240110,4205,32.22,20241113,6790,-18.11,20240110,4205,32.22,20241113,2.32,N,023350,500,54 억,,61155,N,N,0,N,00,N
20241209,160334,57,100.00,KOSPI,,,N,N,N,N, ,N,5580,690,2,14.11,13718214545,2500571,122.13,4690,5820,4550,6350,3425,4890,5485.89,1.02,0,-48806,5986,5437,4951,4402,3916,5712,4677,55,1460,500,3610,10,1,10950000,611,4.58,0.39,12,22.84,1218.00,14488.00,6790,20240110,-17.82,4205,20241113,32.70,6790,-17.82,20240110,4205,32.70,20241113,6790,-17.82,20240110,4205,32.70,20241113,2.18,N,023350,500,54 억,,111707,N,N,0,N,00,N
20241209,150336,57,100.00,KOSPI,,,N,N,N,N, ,N,5720,830,2,16.97,13196798425,2407985,117.61,4690,5820,4550,6350,3425,4890,5480.54,1.02,0,-44398,5986,5437,4951,4402,3916,5712,4677,55,1460,500,3610,10,1,10950000,626,4.70,0.39,12,21.99,1218.00,14488.00,6790,20240110,-15.76,4205,20241113,36.03,6790,-15.76,20240110,4205,36.03,20241113,6790,-15.76,20240110,4205,36.03,20241113,2.18,N,023350,500,54 억,,111707,N,N,0,N,00,N
20241209,140335,57,100.00,KOSPI,,,N,N,N,N, ,N,5500,610,2,12.47,11954404835,2187932,106.86,4690,5820,4550,6350,3425,4890,5463.90,1.02,0,-38203,5986,5437,4951,4402,3916,5712,4677,55,1460,500,3610,10,1,10950000,602,4.52,0.38,12,19.98,1218.00,14488.00,6790,20240110,-19.00,4205,20241113,30.80,6790,-19.00,20240110,4205,30.80,20241113,6790,-19.00,20240110,4205,30.80,20241113,2.18,N,023350,500,54 억,,111707,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 160337 57 100.00 KOSPI N N N N N 5780 200 2 3.58 12393103980 2157667 85.08 5510 6100 5190 7250 3910 5580 5743.75 0.56 0 48312 6586 6082 5316 4812 4046 6335 5065 55 1670 500 4120 10 1 10950000 633 4.75 0.40 12 19.70 1218.00 14488.00 6790 20240110 -14.87 4205 20241113 37.46 6790 -14.87 20240110 4205 37.46 20241113 6790 -14.87 20240110 4205 37.46 20241113 2.32 N 023350 500 54 억 61155 N N 0 N 00 N
3 20241210 150336 57 100.00 KOSPI N N N N N 5580 0 3 0.00 11815609430 2056726 81.10 5510 6100 5190 7250 3910 5580 5744.87 0.56 0 42425 6586 6082 5316 4812 4046 6335 5065 55 1670 500 4120 10 1 10950000 611 4.58 0.39 12 18.78 1218.00 14488.00 6790 20240110 -17.82 4205 20241113 32.70 6790 -17.82 20240110 4205 32.70 20241113 6790 -17.82 20240110 4205 32.70 20241113 2.32 N 023350 500 54 억 61155 N N 0 N 00 N
4 20241210 140336 57 100.00 KOSPI N N N N N 5610 30 2 0.54 10934452140 1900343 74.94 5510 6100 5190 7250 3910 5580 5753.94 0.56 0 54625 6586 6082 5316 4812 4046 6335 5065 55 1670 500 4120 10 1 10950000 614 4.61 0.39 12 17.35 1218.00 14488.00 6790 20240110 -17.38 4205 20241113 33.41 6790 -17.38 20240110 4205 33.41 20241113 6790 -17.38 20240110 4205 33.41 20241113 2.32 N 023350 500 54 억 61155 N N 0 N 00 N
5 20241210 130335 57 100.00 KOSPI N N N N N 5460 -120 5 -2.15 10383655980 1800147 70.99 5510 6100 5190 7250 3910 5580 5768.24 0.56 0 51281 6586 6082 5316 4812 4046 6335 5065 55 1670 500 4120 10 1 10950000 598 4.48 0.38 12 16.44 1218.00 14488.00 6790 20240110 -19.59 4205 20241113 29.85 6790 -19.59 20240110 4205 29.85 20241113 6790 -19.59 20240110 4205 29.85 20241113 2.32 N 023350 500 54 억 61155 N N 0 N 00 N
6 20241210 120335 57 100.00 KOSPI N N N N N 5740 160 2 2.87 8199106910 1398666 55.15 5510 6100 5480 7250 3910 5580 5862.11 0.56 0 34117 6586 6082 5316 4812 4046 6335 5065 55 1670 500 4120 10 1 10950000 629 4.71 0.40 12 12.77 1218.00 14488.00 6790 20240110 -15.46 4205 20241113 36.50 6790 -15.46 20240110 4205 36.50 20241113 6790 -15.46 20240110 4205 36.50 20241113 2.32 N 023350 500 54 억 61155 N N 0 N 00 N
7 20241210 110335 57 100.00 KOSPI N N N N N 5940 360 2 6.45 6033340430 1032360 40.71 5510 6090 5480 7250 3910 5580 5844.24 0.56 0 30052 6586 6082 5316 4812 4046 6335 5065 55 1670 500 4120 10 1 10950000 650 4.88 0.41 12 9.43 1218.00 14488.00 6790 20240110 -12.52 4205 20241113 41.26 6790 -12.52 20240110 4205 41.26 20241113 6790 -12.52 20240110 4205 41.26 20241113 2.32 N 023350 500 54 억 61155 N N 0 N 00 N
8 20241210 100335 57 100.00 KOSPI N N N N N 5900 320 2 5.73 3688325630 640228 25.25 5510 5960 5480 7250 3910 5580 5760.98 0.56 0 23378 6586 6082 5316 4812 4046 6335 5065 55 1670 500 4120 10 1 10950000 646 4.84 0.41 12 5.85 1218.00 14488.00 6790 20240110 -13.11 4205 20241113 40.31 6790 -13.11 20240110 4205 40.31 20241113 6790 -13.11 20240110 4205 40.31 20241113 2.32 N 023350 500 54 억 61155 N N 0 N 00 N
9 20241210 090338 57 100.00 KOSPI N N N N N 5560 -20 5 -0.36 368432330 65852 2.60 5510 5750 5480 7250 3910 5580 5594.87 0.56 0 7154 6586 6082 5316 4812 4046 6335 5065 55 1670 500 4120 10 1 10950000 609 4.56 0.38 12 0.60 1218.00 14488.00 6790 20240110 -18.11 4205 20241113 32.22 6790 -18.11 20240110 4205 32.22 20241113 6790 -18.11 20240110 4205 32.22 20241113 2.32 N 023350 500 54 억 61155 N N 0 N 00 N
10 20241209 160334 57 100.00 KOSPI N N N N N 5580 690 2 14.11 13718214545 2500571 122.13 4690 5820 4550 6350 3425 4890 5485.89 1.02 0 -48806 5986 5437 4951 4402 3916 5712 4677 55 1460 500 3610 10 1 10950000 611 4.58 0.39 12 22.84 1218.00 14488.00 6790 20240110 -17.82 4205 20241113 32.70 6790 -17.82 20240110 4205 32.70 20241113 6790 -17.82 20240110 4205 32.70 20241113 2.18 N 023350 500 54 억 111707 N N 0 N 00 N
11 20241209 150336 57 100.00 KOSPI N N N N N 5720 830 2 16.97 13196798425 2407985 117.61 4690 5820 4550 6350 3425 4890 5480.54 1.02 0 -44398 5986 5437 4951 4402 3916 5712 4677 55 1460 500 3610 10 1 10950000 626 4.70 0.39 12 21.99 1218.00 14488.00 6790 20240110 -15.76 4205 20241113 36.03 6790 -15.76 20240110 4205 36.03 20241113 6790 -15.76 20240110 4205 36.03 20241113 2.18 N 023350 500 54 억 111707 N N 0 N 00 N
12 20241209 140335 57 100.00 KOSPI N N N N N 5500 610 2 12.47 11954404835 2187932 106.86 4690 5820 4550 6350 3425 4890 5463.90 1.02 0 -38203 5986 5437 4951 4402 3916 5712 4677 55 1460 500 3610 10 1 10950000 602 4.52 0.38 12 19.98 1218.00 14488.00 6790 20240110 -19.00 4205 20241113 30.80 6790 -19.00 20240110 4205 30.80 20241113 6790 -19.00 20240110 4205 30.80 20241113 2.18 N 023350 500 54 억 111707 N N 0 N 00 N