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
023960/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
20241210,160341,57,100.00,KOSPI,,,N,N,N,N, ,N,1332,100,2,8.12,235263117,181085,45.02,1232,1335,1232,1601,863,1232,1299.16,1.55,0,51877,1354,1292,1261,1199,1168,1277,1184,170,369,500,810,1,1,34009293,453,-18.25,1.10,12,0.53,-73.00,1206.00,2450,20240930,-45.63,1230,20241209,8.29,2450,-45.63,20240930,1230,8.29,20241209,2450,-45.63,20240930,1230,8.29,20241209,0.92,N,023960,500,170 억,,527129,N,N,1,N,00,N
20241210,150340,57,100.00,KOSPI,,,N,N,N,N, ,N,1333,101,2,8.20,227759247,175449,43.61,1232,1333,1232,1601,863,1232,1298.15,1.55,0,51552,1354,1292,1261,1199,1168,1277,1184,170,369,500,810,1,1,34009293,453,-18.26,1.11,12,0.52,-73.00,1206.00,2450,20240930,-45.59,1230,20241209,8.37,2450,-45.59,20240930,1230,8.37,20241209,2450,-45.59,20240930,1230,8.37,20241209,0.92,N,023960,500,170 억,,527129,N,N,0,N,00,N
20241210,140340,57,100.00,KOSPI,,,N,N,N,N, ,N,1330,98,2,7.95,207941350,160540,39.91,1232,1331,1232,1601,863,1232,1295.26,1.55,0,47042,1354,1292,1261,1199,1168,1277,1184,170,369,500,810,1,1,34009293,452,-18.22,1.10,12,0.47,-73.00,1206.00,2450,20240930,-45.71,1230,20241209,8.13,2450,-45.71,20240930,1230,8.13,20241209,2450,-45.71,20240930,1230,8.13,20241209,0.92,N,023960,500,170 억,,527129,N,N,0,N,00,N
20241210,130339,57,100.00,KOSPI,,,N,N,N,N, ,N,1317,85,2,6.90,188054803,145558,36.18,1232,1329,1232,1601,863,1232,1291.96,1.55,0,47548,1354,1292,1261,1199,1168,1277,1184,170,369,500,810,1,1,34009293,448,-18.04,1.09,12,0.43,-73.00,1206.00,2450,20240930,-46.24,1230,20241209,7.07,2450,-46.24,20240930,1230,7.07,20241209,2450,-46.24,20240930,1230,7.07,20241209,0.92,N,023960,500,170 억,,527129,N,N,0,N,00,N
20241210,120339,57,100.00,KOSPI,,,N,N,N,N, ,N,1329,97,2,7.87,169112731,131154,32.60,1232,1329,1232,1601,863,1232,1289.42,1.55,0,49690,1354,1292,1261,1199,1168,1277,1184,170,369,500,810,1,1,34009293,452,-18.21,1.10,12,0.39,-73.00,1206.00,2450,20240930,-45.76,1230,20241209,8.05,2450,-45.76,20240930,1230,8.05,20241209,2450,-45.76,20240930,1230,8.05,20241209,0.92,N,023960,500,170 억,,527129,N,N,0,N,00,N
20241210,110339,57,100.00,KOSPI,,,N,N,N,N, ,N,1308,76,2,6.17,134058159,104385,25.95,1232,1309,1232,1601,863,1232,1284.27,1.55,0,44318,1354,1292,1261,1199,1168,1277,1184,170,369,500,810,1,1,34009293,445,-17.92,1.08,12,0.31,-73.00,1206.00,2450,20240930,-46.61,1230,20241209,6.34,2450,-46.61,20240930,1230,6.34,20241209,2450,-46.61,20240930,1230,6.34,20241209,0.92,N,023960,500,170 억,,527129,N,N,0,N,00,N
20241210,100339,57,100.00,KOSPI,,,N,N,N,N, ,N,1291,59,2,4.79,109316214,85362,21.22,1232,1306,1232,1601,863,1232,1280.62,1.55,0,39009,1354,1292,1261,1199,1168,1277,1184,170,369,500,810,1,1,34009293,439,-17.68,1.07,12,0.25,-73.00,1206.00,2450,20240930,-47.31,1230,20241209,4.96,2450,-47.31,20240930,1230,4.96,20241209,2450,-47.31,20240930,1230,4.96,20241209,0.92,N,023960,500,170 억,,527129,N,N,0,N,00,N
20241210,090342,57,100.00,KOSPI,,,N,N,N,N, ,N,1274,42,2,3.41,9582036,7767,1.93,1232,1274,1232,1601,863,1232,1233.69,1.55,0,3384,1354,1292,1261,1199,1168,1277,1184,170,369,500,810,1,1,34009293,433,-17.45,1.06,12,0.02,-73.00,1206.00,2450,20240930,-48.00,1230,20241209,3.58,2450,-48.00,20240930,1230,3.58,20241209,2450,-48.00,20240930,1230,3.58,20241209,0.92,N,023960,500,170 억,,527129,N,N,0,N,00,N
20241209,160338,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1232,-103,5,-7.72,504758260,400953,83.75,1323,1323,1230,1735,935,1335,1258.95,1.36,0,63798,1475,1404,1352,1281,1229,1379,1256,170,400,500,880,1,1,34009293,419,-16.88,1.02,12,1.18,-73.00,1206.00,2450,20240930,-49.71,1230,20241209,0.16,2450,-49.71,20240930,1230,0.16,20241209,2450,-49.71,20240930,1230,0.16,20241209,0.93,N,023960,500,170 억,,462846,N,N,0,N,00,N
20241209,150340,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1256,-79,5,-5.92,465710794,369517,77.18,1323,1323,1230,1735,935,1335,1260.32,1.36,0,55479,1475,1404,1352,1281,1229,1379,1256,170,400,500,880,1,1,34009293,427,-17.21,1.04,12,1.09,-73.00,1206.00,2450,20240930,-48.73,1230,20241209,2.11,2450,-48.73,20240930,1230,2.11,20241209,2450,-48.73,20240930,1230,2.11,20241209,0.93,N,023960,500,170 억,,462846,N,N,0,N,00,N
20241209,140339,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1260,-75,5,-5.62,454005624,360246,75.24,1323,1323,1230,1735,935,1335,1260.27,1.36,0,54383,1475,1404,1352,1281,1229,1379,1256,170,400,500,880,1,1,34009293,429,-17.26,1.04,12,1.06,-73.00,1206.00,2450,20240930,-48.57,1230,20241209,2.44,2450,-48.57,20240930,1230,2.44,20241209,2450,-48.57,20240930,1230,2.44,20241209,0.93,N,023960,500,170 억,,462846,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 160341 57 100.00 KOSPI N N N N N 1332 100 2 8.12 235263117 181085 45.02 1232 1335 1232 1601 863 1232 1299.16 1.55 0 51877 1354 1292 1261 1199 1168 1277 1184 170 369 500 810 1 1 34009293 453 -18.25 1.10 12 0.53 -73.00 1206.00 2450 20240930 -45.63 1230 20241209 8.29 2450 -45.63 20240930 1230 8.29 20241209 2450 -45.63 20240930 1230 8.29 20241209 0.92 N 023960 500 170 억 527129 N N 1 N 00 N
3 20241210 150340 57 100.00 KOSPI N N N N N 1333 101 2 8.20 227759247 175449 43.61 1232 1333 1232 1601 863 1232 1298.15 1.55 0 51552 1354 1292 1261 1199 1168 1277 1184 170 369 500 810 1 1 34009293 453 -18.26 1.11 12 0.52 -73.00 1206.00 2450 20240930 -45.59 1230 20241209 8.37 2450 -45.59 20240930 1230 8.37 20241209 2450 -45.59 20240930 1230 8.37 20241209 0.92 N 023960 500 170 억 527129 N N 0 N 00 N
4 20241210 140340 57 100.00 KOSPI N N N N N 1330 98 2 7.95 207941350 160540 39.91 1232 1331 1232 1601 863 1232 1295.26 1.55 0 47042 1354 1292 1261 1199 1168 1277 1184 170 369 500 810 1 1 34009293 452 -18.22 1.10 12 0.47 -73.00 1206.00 2450 20240930 -45.71 1230 20241209 8.13 2450 -45.71 20240930 1230 8.13 20241209 2450 -45.71 20240930 1230 8.13 20241209 0.92 N 023960 500 170 억 527129 N N 0 N 00 N
5 20241210 130339 57 100.00 KOSPI N N N N N 1317 85 2 6.90 188054803 145558 36.18 1232 1329 1232 1601 863 1232 1291.96 1.55 0 47548 1354 1292 1261 1199 1168 1277 1184 170 369 500 810 1 1 34009293 448 -18.04 1.09 12 0.43 -73.00 1206.00 2450 20240930 -46.24 1230 20241209 7.07 2450 -46.24 20240930 1230 7.07 20241209 2450 -46.24 20240930 1230 7.07 20241209 0.92 N 023960 500 170 억 527129 N N 0 N 00 N
6 20241210 120339 57 100.00 KOSPI N N N N N 1329 97 2 7.87 169112731 131154 32.60 1232 1329 1232 1601 863 1232 1289.42 1.55 0 49690 1354 1292 1261 1199 1168 1277 1184 170 369 500 810 1 1 34009293 452 -18.21 1.10 12 0.39 -73.00 1206.00 2450 20240930 -45.76 1230 20241209 8.05 2450 -45.76 20240930 1230 8.05 20241209 2450 -45.76 20240930 1230 8.05 20241209 0.92 N 023960 500 170 억 527129 N N 0 N 00 N
7 20241210 110339 57 100.00 KOSPI N N N N N 1308 76 2 6.17 134058159 104385 25.95 1232 1309 1232 1601 863 1232 1284.27 1.55 0 44318 1354 1292 1261 1199 1168 1277 1184 170 369 500 810 1 1 34009293 445 -17.92 1.08 12 0.31 -73.00 1206.00 2450 20240930 -46.61 1230 20241209 6.34 2450 -46.61 20240930 1230 6.34 20241209 2450 -46.61 20240930 1230 6.34 20241209 0.92 N 023960 500 170 억 527129 N N 0 N 00 N
8 20241210 100339 57 100.00 KOSPI N N N N N 1291 59 2 4.79 109316214 85362 21.22 1232 1306 1232 1601 863 1232 1280.62 1.55 0 39009 1354 1292 1261 1199 1168 1277 1184 170 369 500 810 1 1 34009293 439 -17.68 1.07 12 0.25 -73.00 1206.00 2450 20240930 -47.31 1230 20241209 4.96 2450 -47.31 20240930 1230 4.96 20241209 2450 -47.31 20240930 1230 4.96 20241209 0.92 N 023960 500 170 억 527129 N N 0 N 00 N
9 20241210 090342 57 100.00 KOSPI N N N N N 1274 42 2 3.41 9582036 7767 1.93 1232 1274 1232 1601 863 1232 1233.69 1.55 0 3384 1354 1292 1261 1199 1168 1277 1184 170 369 500 810 1 1 34009293 433 -17.45 1.06 12 0.02 -73.00 1206.00 2450 20240930 -48.00 1230 20241209 3.58 2450 -48.00 20240930 1230 3.58 20241209 2450 -48.00 20240930 1230 3.58 20241209 0.92 N 023960 500 170 억 527129 N N 0 N 00 N
10 20241209 160338 57 100.00 KOSPI 신저가 N N N N N 1232 -103 5 -7.72 504758260 400953 83.75 1323 1323 1230 1735 935 1335 1258.95 1.36 0 63798 1475 1404 1352 1281 1229 1379 1256 170 400 500 880 1 1 34009293 419 -16.88 1.02 12 1.18 -73.00 1206.00 2450 20240930 -49.71 1230 20241209 0.16 2450 -49.71 20240930 1230 0.16 20241209 2450 -49.71 20240930 1230 0.16 20241209 0.93 N 023960 500 170 억 462846 N N 0 N 00 N
11 20241209 150340 57 100.00 KOSPI 신저가 N N N N N 1256 -79 5 -5.92 465710794 369517 77.18 1323 1323 1230 1735 935 1335 1260.32 1.36 0 55479 1475 1404 1352 1281 1229 1379 1256 170 400 500 880 1 1 34009293 427 -17.21 1.04 12 1.09 -73.00 1206.00 2450 20240930 -48.73 1230 20241209 2.11 2450 -48.73 20240930 1230 2.11 20241209 2450 -48.73 20240930 1230 2.11 20241209 0.93 N 023960 500 170 억 462846 N N 0 N 00 N
12 20241209 140339 57 100.00 KOSPI 신저가 N N N N N 1260 -75 5 -5.62 454005624 360246 75.24 1323 1323 1230 1735 935 1335 1260.27 1.36 0 54383 1475 1404 1352 1281 1229 1379 1256 170 400 500 880 1 1 34009293 429 -17.26 1.04 12 1.06 -73.00 1206.00 2450 20240930 -48.57 1230 20241209 2.44 2450 -48.57 20240930 1230 2.44 20241209 2450 -48.57 20240930 1230 2.44 20241209 0.93 N 023960 500 170 억 462846 N N 0 N 00 N