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
030190/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
20241210,160358,55,60.00,KOSPI,,,N,N,N,Y,60,N,11580,320,2,2.84,951014760,82536,63.02,11450,11650,11350,14630,7890,11260,11522.42,32.59,0,-16850,11846,11552,11296,11002,10746,11425,10875,304,3370,500,8330,10,1,60107670,6960,12.53,1.84,12,0.14,924.00,6298.00,12350,20241204,-6.23,9000,20240104,28.67,12350,-6.23,20241204,9000,28.67,20240104,12350,-6.23,20241204,9000,28.67,20240104,0.12,N,030190,500,303 억,,19588668,N,N,158,N,00,N
20241210,150358,55,60.00,KOSPI,,,N,N,N,Y,60,N,11540,280,2,2.49,934250710,81086,61.91,11450,11650,11350,14630,7890,11260,11521.73,32.59,0,-16960,11846,11552,11296,11002,10746,11425,10875,304,3370,500,8330,10,1,60107670,6936,12.49,1.83,12,0.13,924.00,6298.00,12350,20241204,-6.56,9000,20240104,28.22,12350,-6.56,20241204,9000,28.22,20240104,12350,-6.56,20241204,9000,28.22,20240104,0.12,N,030190,500,303 억,,19588668,N,N,107,N,00,N
20241210,140357,55,60.00,KOSPI,,,N,N,N,Y,60,N,11580,320,2,2.84,803729430,69850,53.33,11450,11630,11350,14630,7890,11260,11506.51,32.59,0,-12478,11846,11552,11296,11002,10746,11425,10875,304,3370,500,8330,10,1,60107670,6960,12.53,1.84,12,0.12,924.00,6298.00,12350,20241204,-6.23,9000,20240104,28.67,12350,-6.23,20241204,9000,28.67,20240104,12350,-6.23,20241204,9000,28.67,20240104,0.12,N,030190,500,303 억,,19588668,N,N,107,N,00,N
20241210,130356,55,60.00,KOSPI,,,N,N,N,Y,60,N,11490,230,2,2.04,714441760,62126,47.44,11450,11630,11350,14630,7890,11260,11499.88,32.59,0,-10010,11846,11552,11296,11002,10746,11425,10875,304,3370,500,8330,10,1,60107670,6906,12.44,1.82,12,0.10,924.00,6298.00,12350,20241204,-6.96,9000,20240104,27.67,12350,-6.96,20241204,9000,27.67,20240104,12350,-6.96,20241204,9000,27.67,20240104,0.12,N,030190,500,303 억,,19588668,N,N,107,N,00,N
20241210,120357,55,60.00,KOSPI,,,N,N,N,Y,60,N,11580,320,2,2.84,569030130,49546,37.83,11450,11630,11350,14630,7890,11260,11484.89,32.59,0,-7033,11846,11552,11296,11002,10746,11425,10875,304,3370,500,8330,10,1,60107670,6960,12.53,1.84,12,0.08,924.00,6298.00,12350,20241204,-6.23,9000,20240104,28.67,12350,-6.23,20241204,9000,28.67,20240104,12350,-6.23,20241204,9000,28.67,20240104,0.12,N,030190,500,303 억,,19588668,N,N,107,N,00,N
20241210,110356,55,60.00,KOSPI,,,N,N,N,Y,60,N,11440,180,2,1.60,391937460,34114,26.05,11450,11630,11350,14630,7890,11260,11489.05,32.59,0,-5463,11846,11552,11296,11002,10746,11425,10875,304,3370,500,8330,10,1,60107670,6876,12.38,1.82,12,0.06,924.00,6298.00,12350,20241204,-7.37,9000,20240104,27.11,12350,-7.37,20241204,9000,27.11,20240104,12350,-7.37,20241204,9000,27.11,20240104,0.12,N,030190,500,303 억,,19588668,N,N,107,N,00,N
20241210,100357,55,60.00,KOSPI,,,N,N,N,Y,60,N,11520,260,2,2.31,214644730,18695,14.27,11450,11630,11350,14630,7890,11260,11481.40,32.59,0,454,11846,11552,11296,11002,10746,11425,10875,304,3370,500,8330,10,1,60107670,6924,12.47,1.83,12,0.03,924.00,6298.00,12350,20241204,-6.72,9000,20240104,28.00,12350,-6.72,20241204,9000,28.00,20240104,12350,-6.72,20241204,9000,28.00,20240104,0.12,N,030190,500,303 억,,19588668,N,N,107,N,00,N
20241210,090359,55,60.00,KOSPI,,,N,N,N,Y,60,N,11540,280,2,2.49,29102900,2535,1.94,11450,11550,11350,14630,7890,11260,11480.43,32.59,0,1134,11846,11552,11296,11002,10746,11425,10875,304,3370,500,8330,10,1,60107670,6936,12.49,1.83,12,0.00,924.00,6298.00,12350,20241204,-6.56,9000,20240104,28.22,12350,-6.56,20241204,9000,28.22,20240104,12350,-6.56,20241204,9000,28.22,20240104,0.12,N,030190,500,303 억,,19588668,N,N,107,N,00,N
20241209,160355,55,60.00,KOSPI,,,N,N,N,Y,60,N,11260,-330,5,-2.85,1483050160,130526,117.31,11590,11590,11040,15060,8120,11590,11362.12,32.55,0,4735,12403,11996,11653,11246,10903,11825,11075,304,3470,500,8570,10,1,60107670,6768,12.19,1.79,12,0.22,924.00,6298.00,12350,20241204,-8.83,8970,20231130,25.53,12350,-8.83,20241204,9000,25.11,20240104,12350,-8.83,20241204,9000,25.11,20240104,0.12,N,030190,500,303 억,,19565242,N,N,107,N,00,N
20241209,150358,55,60.00,KOSPI,,,N,N,N,Y,60,N,11340,-250,5,-2.16,1411206160,124163,111.59,11590,11590,11040,15060,8120,11590,11365.75,32.55,0,2274,12403,11996,11653,11246,10903,11825,11075,304,3470,500,8570,10,1,60107670,6816,12.27,1.80,12,0.21,924.00,6298.00,12350,20241204,-8.18,8970,20231130,26.42,12350,-8.18,20241204,9000,26.00,20240104,12350,-8.18,20241204,9000,26.00,20240104,0.12,N,030190,500,303 억,,19565242,N,N,717,N,00,N
20241209,140357,55,60.00,KOSPI,,,N,N,N,Y,60,N,11330,-260,5,-2.24,941621840,82699,74.32,11590,11590,11260,15060,8120,11590,11386.13,32.55,0,1273,12403,11996,11653,11246,10903,11825,11075,304,3470,500,8570,10,1,60107670,6810,12.26,1.80,12,0.14,924.00,6298.00,12350,20241204,-8.26,8970,20231130,26.31,12350,-8.26,20241204,9000,25.89,20240104,12350,-8.26,20241204,9000,25.89,20240104,0.12,N,030190,500,303 억,,19565242,N,N,717,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 160358 55 60.00 KOSPI N N N Y 60 N 11580 320 2 2.84 951014760 82536 63.02 11450 11650 11350 14630 7890 11260 11522.42 32.59 0 -16850 11846 11552 11296 11002 10746 11425 10875 304 3370 500 8330 10 1 60107670 6960 12.53 1.84 12 0.14 924.00 6298.00 12350 20241204 -6.23 9000 20240104 28.67 12350 -6.23 20241204 9000 28.67 20240104 12350 -6.23 20241204 9000 28.67 20240104 0.12 N 030190 500 303 억 19588668 N N 158 N 00 N
3 20241210 150358 55 60.00 KOSPI N N N Y 60 N 11540 280 2 2.49 934250710 81086 61.91 11450 11650 11350 14630 7890 11260 11521.73 32.59 0 -16960 11846 11552 11296 11002 10746 11425 10875 304 3370 500 8330 10 1 60107670 6936 12.49 1.83 12 0.13 924.00 6298.00 12350 20241204 -6.56 9000 20240104 28.22 12350 -6.56 20241204 9000 28.22 20240104 12350 -6.56 20241204 9000 28.22 20240104 0.12 N 030190 500 303 억 19588668 N N 107 N 00 N
4 20241210 140357 55 60.00 KOSPI N N N Y 60 N 11580 320 2 2.84 803729430 69850 53.33 11450 11630 11350 14630 7890 11260 11506.51 32.59 0 -12478 11846 11552 11296 11002 10746 11425 10875 304 3370 500 8330 10 1 60107670 6960 12.53 1.84 12 0.12 924.00 6298.00 12350 20241204 -6.23 9000 20240104 28.67 12350 -6.23 20241204 9000 28.67 20240104 12350 -6.23 20241204 9000 28.67 20240104 0.12 N 030190 500 303 억 19588668 N N 107 N 00 N
5 20241210 130356 55 60.00 KOSPI N N N Y 60 N 11490 230 2 2.04 714441760 62126 47.44 11450 11630 11350 14630 7890 11260 11499.88 32.59 0 -10010 11846 11552 11296 11002 10746 11425 10875 304 3370 500 8330 10 1 60107670 6906 12.44 1.82 12 0.10 924.00 6298.00 12350 20241204 -6.96 9000 20240104 27.67 12350 -6.96 20241204 9000 27.67 20240104 12350 -6.96 20241204 9000 27.67 20240104 0.12 N 030190 500 303 억 19588668 N N 107 N 00 N
6 20241210 120357 55 60.00 KOSPI N N N Y 60 N 11580 320 2 2.84 569030130 49546 37.83 11450 11630 11350 14630 7890 11260 11484.89 32.59 0 -7033 11846 11552 11296 11002 10746 11425 10875 304 3370 500 8330 10 1 60107670 6960 12.53 1.84 12 0.08 924.00 6298.00 12350 20241204 -6.23 9000 20240104 28.67 12350 -6.23 20241204 9000 28.67 20240104 12350 -6.23 20241204 9000 28.67 20240104 0.12 N 030190 500 303 억 19588668 N N 107 N 00 N
7 20241210 110356 55 60.00 KOSPI N N N Y 60 N 11440 180 2 1.60 391937460 34114 26.05 11450 11630 11350 14630 7890 11260 11489.05 32.59 0 -5463 11846 11552 11296 11002 10746 11425 10875 304 3370 500 8330 10 1 60107670 6876 12.38 1.82 12 0.06 924.00 6298.00 12350 20241204 -7.37 9000 20240104 27.11 12350 -7.37 20241204 9000 27.11 20240104 12350 -7.37 20241204 9000 27.11 20240104 0.12 N 030190 500 303 억 19588668 N N 107 N 00 N
8 20241210 100357 55 60.00 KOSPI N N N Y 60 N 11520 260 2 2.31 214644730 18695 14.27 11450 11630 11350 14630 7890 11260 11481.40 32.59 0 454 11846 11552 11296 11002 10746 11425 10875 304 3370 500 8330 10 1 60107670 6924 12.47 1.83 12 0.03 924.00 6298.00 12350 20241204 -6.72 9000 20240104 28.00 12350 -6.72 20241204 9000 28.00 20240104 12350 -6.72 20241204 9000 28.00 20240104 0.12 N 030190 500 303 억 19588668 N N 107 N 00 N
9 20241210 090359 55 60.00 KOSPI N N N Y 60 N 11540 280 2 2.49 29102900 2535 1.94 11450 11550 11350 14630 7890 11260 11480.43 32.59 0 1134 11846 11552 11296 11002 10746 11425 10875 304 3370 500 8330 10 1 60107670 6936 12.49 1.83 12 0.00 924.00 6298.00 12350 20241204 -6.56 9000 20240104 28.22 12350 -6.56 20241204 9000 28.22 20240104 12350 -6.56 20241204 9000 28.22 20240104 0.12 N 030190 500 303 억 19588668 N N 107 N 00 N
10 20241209 160355 55 60.00 KOSPI N N N Y 60 N 11260 -330 5 -2.85 1483050160 130526 117.31 11590 11590 11040 15060 8120 11590 11362.12 32.55 0 4735 12403 11996 11653 11246 10903 11825 11075 304 3470 500 8570 10 1 60107670 6768 12.19 1.79 12 0.22 924.00 6298.00 12350 20241204 -8.83 8970 20231130 25.53 12350 -8.83 20241204 9000 25.11 20240104 12350 -8.83 20241204 9000 25.11 20240104 0.12 N 030190 500 303 억 19565242 N N 107 N 00 N
11 20241209 150358 55 60.00 KOSPI N N N Y 60 N 11340 -250 5 -2.16 1411206160 124163 111.59 11590 11590 11040 15060 8120 11590 11365.75 32.55 0 2274 12403 11996 11653 11246 10903 11825 11075 304 3470 500 8570 10 1 60107670 6816 12.27 1.80 12 0.21 924.00 6298.00 12350 20241204 -8.18 8970 20231130 26.42 12350 -8.18 20241204 9000 26.00 20240104 12350 -8.18 20241204 9000 26.00 20240104 0.12 N 030190 500 303 억 19565242 N N 717 N 00 N
12 20241209 140357 55 60.00 KOSPI N N N Y 60 N 11330 -260 5 -2.24 941621840 82699 74.32 11590 11590 11260 15060 8120 11590 11386.13 32.55 0 1273 12403 11996 11653 11246 10903 11825 11075 304 3470 500 8570 10 1 60107670 6810 12.26 1.80 12 0.14 924.00 6298.00 12350 20241204 -8.26 8970 20231130 26.31 12350 -8.26 20241204 9000 25.89 20240104 12350 -8.26 20241204 9000 25.89 20240104 0.12 N 030190 500 303 억 19565242 N N 717 N 00 N