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
025530/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
20241210,160347,57,100.00,KOSPI,,,N,N,N,N, ,N,3215,15,2,0.47,50712310,15808,155.15,3230,3270,3165,4160,2240,3200,3207.75,0.56,0,244,3326,3262,3206,3142,3086,3235,3115,75,960,500,2360,5,1,14934008,480,4.99,0.30,12,0.11,644.00,10852.00,4750,20240208,-32.32,3150,20240806,2.06,4750,-32.32,20240208,3150,2.06,20240806,4750,-32.32,20240208,3150,2.06,20240806,0.27,N,025530,500,74 억,,84151,N,N,2,N,00,N
20241210,150346,57,100.00,KOSPI,,,N,N,N,N, ,N,3220,20,2,0.62,44592585,13906,136.48,3230,3270,3165,4160,2240,3200,3206.72,0.56,0,363,3326,3262,3206,3142,3086,3235,3115,75,960,500,2360,5,1,14934008,481,5.00,0.30,12,0.09,644.00,10852.00,4750,20240208,-32.21,3150,20240806,2.22,4750,-32.21,20240208,3150,2.22,20240806,4750,-32.21,20240208,3150,2.22,20240806,0.27,N,025530,500,74 억,,84151,N,N,0,N,00,N
20241210,140346,57,100.00,KOSPI,,,N,N,N,N, ,N,3240,40,2,1.25,40844745,12743,125.07,3230,3270,3165,4160,2240,3200,3205.27,0.56,0,225,3326,3262,3206,3142,3086,3235,3115,75,960,500,2360,5,1,14934008,484,5.03,0.30,12,0.09,644.00,10852.00,4750,20240208,-31.79,3150,20240806,2.86,4750,-31.79,20240208,3150,2.86,20240806,4750,-31.79,20240208,3150,2.86,20240806,0.27,N,025530,500,74 억,,84151,N,N,0,N,00,N
20241210,130345,57,100.00,KOSPI,,,N,N,N,N, ,N,3225,25,2,0.78,38341775,11967,117.45,3230,3270,3165,4160,2240,3200,3203.96,0.56,0,946,3326,3262,3206,3142,3086,3235,3115,75,960,500,2360,5,1,14934008,482,5.01,0.30,12,0.08,644.00,10852.00,4750,20240208,-32.11,3150,20240806,2.38,4750,-32.11,20240208,3150,2.38,20240806,4750,-32.11,20240208,3150,2.38,20240806,0.27,N,025530,500,74 억,,84151,N,N,0,N,00,N
20241210,120345,57,100.00,KOSPI,,,N,N,N,N, ,N,3225,25,2,0.78,32501145,10142,99.54,3230,3270,3165,4160,2240,3200,3204.61,0.56,0,813,3326,3262,3206,3142,3086,3235,3115,75,960,500,2360,5,1,14934008,482,5.01,0.30,12,0.07,644.00,10852.00,4750,20240208,-32.11,3150,20240806,2.38,4750,-32.11,20240208,3150,2.38,20240806,4750,-32.11,20240208,3150,2.38,20240806,0.27,N,025530,500,74 억,,84151,N,N,0,N,00,N
20241210,110345,57,100.00,KOSPI,,,N,N,N,N, ,N,3245,45,2,1.41,15108730,4694,46.07,3230,3270,3195,4160,2240,3200,3218.73,0.56,0,340,3326,3262,3206,3142,3086,3235,3115,75,960,500,2360,5,1,14934008,485,5.04,0.30,12,0.03,644.00,10852.00,4750,20240208,-31.68,3150,20240806,3.02,4750,-31.68,20240208,3150,3.02,20240806,4750,-31.68,20240208,3150,3.02,20240806,0.27,N,025530,500,74 억,,84151,N,N,0,N,00,N
20241210,100345,57,100.00,KOSPI,,,N,N,N,N, ,N,3250,50,2,1.56,12195975,3794,37.24,3230,3270,3195,4160,2240,3200,3214.54,0.56,0,380,3326,3262,3206,3142,3086,3235,3115,75,960,500,2360,5,1,14934008,485,5.05,0.30,12,0.03,644.00,10852.00,4750,20240208,-31.58,3150,20240806,3.17,4750,-31.58,20240208,3150,3.17,20240806,4750,-31.58,20240208,3150,3.17,20240806,0.27,N,025530,500,74 억,,84151,N,N,0,N,00,N
20241210,090348,57,100.00,KOSPI,,,N,N,N,N, ,N,3230,30,2,0.94,397520,124,1.22,3230,3230,3200,4160,2240,3200,3205.81,0.56,0,0,3326,3262,3206,3142,3086,3235,3115,75,960,500,2360,5,1,14934008,482,5.02,0.30,12,0.00,644.00,10852.00,4750,20240208,-32.00,3150,20240806,2.54,4750,-32.00,20240208,3150,2.54,20240806,4750,-32.00,20240208,3150,2.54,20240806,0.27,N,025530,500,74 억,,84151,N,N,0,N,00,N
20241209,160344,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3200,-55,5,-1.69,32090165,10074,70.31,3255,3270,3150,4230,2280,3255,3185.44,0.56,0,4,3358,3306,3233,3181,3108,3270,3145,75,975,500,2400,5,1,14934008,478,4.97,0.29,12,0.07,644.00,10852.00,4750,20240208,-32.63,3150,20241209,1.59,4750,-32.63,20240208,3150,1.59,20241209,4750,-32.63,20240208,3150,1.59,20241209,0.26,N,025530,500,74 억,,84271,N,N,0,N,00,N
20241209,150346,57,100.00,KOSPI,,,N,N,N,N, ,N,3205,-50,5,-1.54,13689360,4268,29.79,3255,3270,3160,4230,2280,3255,3207.44,0.56,0,29,3358,3306,3233,3181,3108,3270,3145,75,975,500,2400,5,1,14934008,479,4.98,0.30,12,0.03,644.00,10852.00,4750,20240208,-32.53,3150,20240806,1.75,4750,-32.53,20240208,3150,1.75,20240806,4750,-32.53,20240208,3150,1.75,20240806,0.26,N,025530,500,74 억,,84271,N,N,0,N,00,N
20241209,140345,57,100.00,KOSPI,,,N,N,N,N, ,N,3220,-35,5,-1.08,8605535,2674,18.66,3255,3270,3160,4230,2280,3255,3218.23,0.56,0,21,3358,3306,3233,3181,3108,3270,3145,75,975,500,2400,5,1,14934008,481,5.00,0.30,12,0.02,644.00,10852.00,4750,20240208,-32.21,3150,20240806,2.22,4750,-32.21,20240208,3150,2.22,20240806,4750,-32.21,20240208,3150,2.22,20240806,0.26,N,025530,500,74 억,,84271,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 160347 57 100.00 KOSPI N N N N N 3215 15 2 0.47 50712310 15808 155.15 3230 3270 3165 4160 2240 3200 3207.75 0.56 0 244 3326 3262 3206 3142 3086 3235 3115 75 960 500 2360 5 1 14934008 480 4.99 0.30 12 0.11 644.00 10852.00 4750 20240208 -32.32 3150 20240806 2.06 4750 -32.32 20240208 3150 2.06 20240806 4750 -32.32 20240208 3150 2.06 20240806 0.27 N 025530 500 74 억 84151 N N 2 N 00 N
3 20241210 150346 57 100.00 KOSPI N N N N N 3220 20 2 0.62 44592585 13906 136.48 3230 3270 3165 4160 2240 3200 3206.72 0.56 0 363 3326 3262 3206 3142 3086 3235 3115 75 960 500 2360 5 1 14934008 481 5.00 0.30 12 0.09 644.00 10852.00 4750 20240208 -32.21 3150 20240806 2.22 4750 -32.21 20240208 3150 2.22 20240806 4750 -32.21 20240208 3150 2.22 20240806 0.27 N 025530 500 74 억 84151 N N 0 N 00 N
4 20241210 140346 57 100.00 KOSPI N N N N N 3240 40 2 1.25 40844745 12743 125.07 3230 3270 3165 4160 2240 3200 3205.27 0.56 0 225 3326 3262 3206 3142 3086 3235 3115 75 960 500 2360 5 1 14934008 484 5.03 0.30 12 0.09 644.00 10852.00 4750 20240208 -31.79 3150 20240806 2.86 4750 -31.79 20240208 3150 2.86 20240806 4750 -31.79 20240208 3150 2.86 20240806 0.27 N 025530 500 74 억 84151 N N 0 N 00 N
5 20241210 130345 57 100.00 KOSPI N N N N N 3225 25 2 0.78 38341775 11967 117.45 3230 3270 3165 4160 2240 3200 3203.96 0.56 0 946 3326 3262 3206 3142 3086 3235 3115 75 960 500 2360 5 1 14934008 482 5.01 0.30 12 0.08 644.00 10852.00 4750 20240208 -32.11 3150 20240806 2.38 4750 -32.11 20240208 3150 2.38 20240806 4750 -32.11 20240208 3150 2.38 20240806 0.27 N 025530 500 74 억 84151 N N 0 N 00 N
6 20241210 120345 57 100.00 KOSPI N N N N N 3225 25 2 0.78 32501145 10142 99.54 3230 3270 3165 4160 2240 3200 3204.61 0.56 0 813 3326 3262 3206 3142 3086 3235 3115 75 960 500 2360 5 1 14934008 482 5.01 0.30 12 0.07 644.00 10852.00 4750 20240208 -32.11 3150 20240806 2.38 4750 -32.11 20240208 3150 2.38 20240806 4750 -32.11 20240208 3150 2.38 20240806 0.27 N 025530 500 74 억 84151 N N 0 N 00 N
7 20241210 110345 57 100.00 KOSPI N N N N N 3245 45 2 1.41 15108730 4694 46.07 3230 3270 3195 4160 2240 3200 3218.73 0.56 0 340 3326 3262 3206 3142 3086 3235 3115 75 960 500 2360 5 1 14934008 485 5.04 0.30 12 0.03 644.00 10852.00 4750 20240208 -31.68 3150 20240806 3.02 4750 -31.68 20240208 3150 3.02 20240806 4750 -31.68 20240208 3150 3.02 20240806 0.27 N 025530 500 74 억 84151 N N 0 N 00 N
8 20241210 100345 57 100.00 KOSPI N N N N N 3250 50 2 1.56 12195975 3794 37.24 3230 3270 3195 4160 2240 3200 3214.54 0.56 0 380 3326 3262 3206 3142 3086 3235 3115 75 960 500 2360 5 1 14934008 485 5.05 0.30 12 0.03 644.00 10852.00 4750 20240208 -31.58 3150 20240806 3.17 4750 -31.58 20240208 3150 3.17 20240806 4750 -31.58 20240208 3150 3.17 20240806 0.27 N 025530 500 74 억 84151 N N 0 N 00 N
9 20241210 090348 57 100.00 KOSPI N N N N N 3230 30 2 0.94 397520 124 1.22 3230 3230 3200 4160 2240 3200 3205.81 0.56 0 0 3326 3262 3206 3142 3086 3235 3115 75 960 500 2360 5 1 14934008 482 5.02 0.30 12 0.00 644.00 10852.00 4750 20240208 -32.00 3150 20240806 2.54 4750 -32.00 20240208 3150 2.54 20240806 4750 -32.00 20240208 3150 2.54 20240806 0.27 N 025530 500 74 억 84151 N N 0 N 00 N
10 20241209 160344 57 100.00 KOSPI 신저가 N N N N N 3200 -55 5 -1.69 32090165 10074 70.31 3255 3270 3150 4230 2280 3255 3185.44 0.56 0 4 3358 3306 3233 3181 3108 3270 3145 75 975 500 2400 5 1 14934008 478 4.97 0.29 12 0.07 644.00 10852.00 4750 20240208 -32.63 3150 20241209 1.59 4750 -32.63 20240208 3150 1.59 20241209 4750 -32.63 20240208 3150 1.59 20241209 0.26 N 025530 500 74 억 84271 N N 0 N 00 N
11 20241209 150346 57 100.00 KOSPI N N N N N 3205 -50 5 -1.54 13689360 4268 29.79 3255 3270 3160 4230 2280 3255 3207.44 0.56 0 29 3358 3306 3233 3181 3108 3270 3145 75 975 500 2400 5 1 14934008 479 4.98 0.30 12 0.03 644.00 10852.00 4750 20240208 -32.53 3150 20240806 1.75 4750 -32.53 20240208 3150 1.75 20240806 4750 -32.53 20240208 3150 1.75 20240806 0.26 N 025530 500 74 억 84271 N N 0 N 00 N
12 20241209 140345 57 100.00 KOSPI N N N N N 3220 -35 5 -1.08 8605535 2674 18.66 3255 3270 3160 4230 2280 3255 3218.23 0.56 0 21 3358 3306 3233 3181 3108 3270 3145 75 975 500 2400 5 1 14934008 481 5.00 0.30 12 0.02 644.00 10852.00 4750 20240208 -32.21 3150 20240806 2.22 4750 -32.21 20240208 3150 2.22 20240806 4750 -32.21 20240208 3150 2.22 20240806 0.26 N 025530 500 74 억 84271 N N 0 N 00 N