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
028100/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
20241210,160355,57,100.00,KOSPI,,,N,N,N,N, ,N,13000,780,2,6.38,941510630,73622,128.15,12180,13130,12180,15880,8560,12220,12788.44,4.87,0,2215,12633,12426,12243,12036,11853,12335,11945,70,3660,500,9280,10,1,13389502,1741,17.86,0.78,12,0.55,728.00,16724.00,16500,20241113,-21.21,11550,20240805,12.55,16500,-21.21,20241113,11550,12.55,20240805,16500,-21.21,20241113,11550,12.55,20240805,1.06,N,028100,500,70 억,,651472,N,N,0,N,00,N
20241210,150355,57,100.00,KOSPI,,,N,N,N,N, ,N,13000,780,2,6.38,889149290,69613,121.17,12180,13100,12180,15880,8560,12220,12772.75,4.87,0,747,12633,12426,12243,12036,11853,12335,11945,70,3660,500,9280,10,1,13389502,1741,17.86,0.78,12,0.52,728.00,16724.00,16500,20241113,-21.21,11550,20240805,12.55,16500,-21.21,20241113,11550,12.55,20240805,16500,-21.21,20241113,11550,12.55,20240805,1.06,N,028100,500,70 억,,651472,N,N,0,N,00,N
20241210,140355,57,100.00,KOSPI,,,N,N,N,N, ,N,12890,670,2,5.48,754703530,59272,103.17,12180,13040,12180,15880,8560,12220,12732.88,4.87,0,-234,12633,12426,12243,12036,11853,12335,11945,70,3660,500,9280,10,1,13389502,1726,17.71,0.77,12,0.44,728.00,16724.00,16500,20241113,-21.88,11550,20240805,11.60,16500,-21.88,20241113,11550,11.60,20240805,16500,-21.88,20241113,11550,11.60,20240805,1.06,N,028100,500,70 억,,651472,N,N,0,N,00,N
20241210,130354,57,100.00,KOSPI,,,N,N,N,N, ,N,12840,620,2,5.07,506999620,40057,69.72,12180,12910,12180,15880,8560,12220,12656.95,4.87,0,6232,12633,12426,12243,12036,11853,12335,11945,70,3660,500,9280,10,1,13389502,1719,17.64,0.77,12,0.30,728.00,16724.00,16500,20241113,-22.18,11550,20240805,11.17,16500,-22.18,20241113,11550,11.17,20240805,16500,-22.18,20241113,11550,11.17,20240805,1.06,N,028100,500,70 억,,651472,N,N,0,N,00,N
20241210,120354,57,100.00,KOSPI,,,N,N,N,N, ,N,12710,490,2,4.01,296187510,23513,40.93,12180,12750,12180,15880,8560,12220,12596.76,4.87,0,8505,12633,12426,12243,12036,11853,12335,11945,70,3660,500,9280,10,1,13389502,1702,17.46,0.76,12,0.18,728.00,16724.00,16500,20241113,-22.97,11550,20240805,10.04,16500,-22.97,20241113,11550,10.04,20240805,16500,-22.97,20241113,11550,10.04,20240805,1.06,N,028100,500,70 억,,651472,N,N,0,N,00,N
20241210,110354,57,100.00,KOSPI,,,N,N,N,N, ,N,12730,510,2,4.17,266998290,21215,36.93,12180,12750,12180,15880,8560,12220,12585.35,4.87,0,7986,12633,12426,12243,12036,11853,12335,11945,70,3660,500,9280,10,1,13389502,1704,17.49,0.76,12,0.16,728.00,16724.00,16500,20241113,-22.85,11550,20240805,10.22,16500,-22.85,20241113,11550,10.22,20240805,16500,-22.85,20241113,11550,10.22,20240805,1.06,N,028100,500,70 억,,651472,N,N,0,N,00,N
20241210,100354,57,100.00,KOSPI,,,N,N,N,N, ,N,12560,340,2,2.78,172956210,13805,24.03,12180,12640,12180,15880,8560,12220,12528.52,4.87,0,5262,12633,12426,12243,12036,11853,12335,11945,70,3660,500,9280,10,1,13389502,1682,17.25,0.75,12,0.10,728.00,16724.00,16500,20241113,-23.88,11550,20240805,8.74,16500,-23.88,20241113,11550,8.74,20240805,16500,-23.88,20241113,11550,8.74,20240805,1.06,N,028100,500,70 억,,651472,N,N,0,N,00,N
20241210,090357,57,100.00,KOSPI,,,N,N,N,N, ,N,12230,10,2,0.08,11851380,970,1.69,12180,12240,12180,15880,8560,12220,12217.92,4.87,0,824,12633,12426,12243,12036,11853,12335,11945,70,3660,500,9280,10,1,13389502,1638,16.80,0.73,12,0.01,728.00,16724.00,16500,20241113,-25.88,11550,20240805,5.89,16500,-25.88,20241113,11550,5.89,20240805,16500,-25.88,20241113,11550,5.89,20240805,1.06,N,028100,500,70 억,,651472,N,N,0,N,00,N
20241209,160352,57,100.00,KOSPI,,,N,N,N,N, ,N,12220,-280,5,-2.24,699390210,57330,69.86,12250,12450,12060,16250,8750,12500,12199.36,4.90,0,-4399,12993,12746,12473,12226,11953,12610,12090,70,3750,500,9500,10,1,13389502,1636,16.79,0.73,12,0.43,728.00,16724.00,16500,20241113,-25.94,11550,20240805,5.80,16500,-25.94,20241113,11550,5.80,20240805,16500,-25.94,20241113,11550,5.80,20240805,1.14,N,028100,500,70 억,,656290,N,N,0,N,00,N
20241209,150355,57,100.00,KOSPI,,,N,N,N,N, ,N,12210,-290,5,-2.32,652364240,53480,65.17,12250,12450,12060,16250,8750,12500,12198.28,4.90,0,-5248,12993,12746,12473,12226,11953,12610,12090,70,3750,500,9500,10,1,13389502,1635,16.77,0.73,12,0.40,728.00,16724.00,16500,20241113,-26.00,11550,20240805,5.71,16500,-26.00,20241113,11550,5.71,20240805,16500,-26.00,20241113,11550,5.71,20240805,1.14,N,028100,500,70 억,,656290,N,N,0,N,00,N
20241209,140354,57,100.00,KOSPI,,,N,N,N,N, ,N,12220,-280,5,-2.24,553336620,45375,55.30,12250,12450,12060,16250,8750,12500,12194.75,4.90,0,-5657,12993,12746,12473,12226,11953,12610,12090,70,3750,500,9500,10,1,13389502,1636,16.79,0.73,12,0.34,728.00,16724.00,16500,20241113,-25.94,11550,20240805,5.80,16500,-25.94,20241113,11550,5.80,20240805,16500,-25.94,20241113,11550,5.80,20240805,1.14,N,028100,500,70 억,,656290,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 160355 57 100.00 KOSPI N N N N N 13000 780 2 6.38 941510630 73622 128.15 12180 13130 12180 15880 8560 12220 12788.44 4.87 0 2215 12633 12426 12243 12036 11853 12335 11945 70 3660 500 9280 10 1 13389502 1741 17.86 0.78 12 0.55 728.00 16724.00 16500 20241113 -21.21 11550 20240805 12.55 16500 -21.21 20241113 11550 12.55 20240805 16500 -21.21 20241113 11550 12.55 20240805 1.06 N 028100 500 70 억 651472 N N 0 N 00 N
3 20241210 150355 57 100.00 KOSPI N N N N N 13000 780 2 6.38 889149290 69613 121.17 12180 13100 12180 15880 8560 12220 12772.75 4.87 0 747 12633 12426 12243 12036 11853 12335 11945 70 3660 500 9280 10 1 13389502 1741 17.86 0.78 12 0.52 728.00 16724.00 16500 20241113 -21.21 11550 20240805 12.55 16500 -21.21 20241113 11550 12.55 20240805 16500 -21.21 20241113 11550 12.55 20240805 1.06 N 028100 500 70 억 651472 N N 0 N 00 N
4 20241210 140355 57 100.00 KOSPI N N N N N 12890 670 2 5.48 754703530 59272 103.17 12180 13040 12180 15880 8560 12220 12732.88 4.87 0 -234 12633 12426 12243 12036 11853 12335 11945 70 3660 500 9280 10 1 13389502 1726 17.71 0.77 12 0.44 728.00 16724.00 16500 20241113 -21.88 11550 20240805 11.60 16500 -21.88 20241113 11550 11.60 20240805 16500 -21.88 20241113 11550 11.60 20240805 1.06 N 028100 500 70 억 651472 N N 0 N 00 N
5 20241210 130354 57 100.00 KOSPI N N N N N 12840 620 2 5.07 506999620 40057 69.72 12180 12910 12180 15880 8560 12220 12656.95 4.87 0 6232 12633 12426 12243 12036 11853 12335 11945 70 3660 500 9280 10 1 13389502 1719 17.64 0.77 12 0.30 728.00 16724.00 16500 20241113 -22.18 11550 20240805 11.17 16500 -22.18 20241113 11550 11.17 20240805 16500 -22.18 20241113 11550 11.17 20240805 1.06 N 028100 500 70 억 651472 N N 0 N 00 N
6 20241210 120354 57 100.00 KOSPI N N N N N 12710 490 2 4.01 296187510 23513 40.93 12180 12750 12180 15880 8560 12220 12596.76 4.87 0 8505 12633 12426 12243 12036 11853 12335 11945 70 3660 500 9280 10 1 13389502 1702 17.46 0.76 12 0.18 728.00 16724.00 16500 20241113 -22.97 11550 20240805 10.04 16500 -22.97 20241113 11550 10.04 20240805 16500 -22.97 20241113 11550 10.04 20240805 1.06 N 028100 500 70 억 651472 N N 0 N 00 N
7 20241210 110354 57 100.00 KOSPI N N N N N 12730 510 2 4.17 266998290 21215 36.93 12180 12750 12180 15880 8560 12220 12585.35 4.87 0 7986 12633 12426 12243 12036 11853 12335 11945 70 3660 500 9280 10 1 13389502 1704 17.49 0.76 12 0.16 728.00 16724.00 16500 20241113 -22.85 11550 20240805 10.22 16500 -22.85 20241113 11550 10.22 20240805 16500 -22.85 20241113 11550 10.22 20240805 1.06 N 028100 500 70 억 651472 N N 0 N 00 N
8 20241210 100354 57 100.00 KOSPI N N N N N 12560 340 2 2.78 172956210 13805 24.03 12180 12640 12180 15880 8560 12220 12528.52 4.87 0 5262 12633 12426 12243 12036 11853 12335 11945 70 3660 500 9280 10 1 13389502 1682 17.25 0.75 12 0.10 728.00 16724.00 16500 20241113 -23.88 11550 20240805 8.74 16500 -23.88 20241113 11550 8.74 20240805 16500 -23.88 20241113 11550 8.74 20240805 1.06 N 028100 500 70 억 651472 N N 0 N 00 N
9 20241210 090357 57 100.00 KOSPI N N N N N 12230 10 2 0.08 11851380 970 1.69 12180 12240 12180 15880 8560 12220 12217.92 4.87 0 824 12633 12426 12243 12036 11853 12335 11945 70 3660 500 9280 10 1 13389502 1638 16.80 0.73 12 0.01 728.00 16724.00 16500 20241113 -25.88 11550 20240805 5.89 16500 -25.88 20241113 11550 5.89 20240805 16500 -25.88 20241113 11550 5.89 20240805 1.06 N 028100 500 70 억 651472 N N 0 N 00 N
10 20241209 160352 57 100.00 KOSPI N N N N N 12220 -280 5 -2.24 699390210 57330 69.86 12250 12450 12060 16250 8750 12500 12199.36 4.90 0 -4399 12993 12746 12473 12226 11953 12610 12090 70 3750 500 9500 10 1 13389502 1636 16.79 0.73 12 0.43 728.00 16724.00 16500 20241113 -25.94 11550 20240805 5.80 16500 -25.94 20241113 11550 5.80 20240805 16500 -25.94 20241113 11550 5.80 20240805 1.14 N 028100 500 70 억 656290 N N 0 N 00 N
11 20241209 150355 57 100.00 KOSPI N N N N N 12210 -290 5 -2.32 652364240 53480 65.17 12250 12450 12060 16250 8750 12500 12198.28 4.90 0 -5248 12993 12746 12473 12226 11953 12610 12090 70 3750 500 9500 10 1 13389502 1635 16.77 0.73 12 0.40 728.00 16724.00 16500 20241113 -26.00 11550 20240805 5.71 16500 -26.00 20241113 11550 5.71 20240805 16500 -26.00 20241113 11550 5.71 20240805 1.14 N 028100 500 70 억 656290 N N 0 N 00 N
12 20241209 140354 57 100.00 KOSPI N N N N N 12220 -280 5 -2.24 553336620 45375 55.30 12250 12450 12060 16250 8750 12500 12194.75 4.90 0 -5657 12993 12746 12473 12226 11953 12610 12090 70 3750 500 9500 10 1 13389502 1636 16.79 0.73 12 0.34 728.00 16724.00 16500 20241113 -25.94 11550 20240805 5.80 16500 -25.94 20241113 11550 5.80 20240805 16500 -25.94 20241113 11550 5.80 20240805 1.14 N 028100 500 70 억 656290 N N 0 N 00 N