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
030720/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
20241210,160400,57,100.00,KOSPI,,,N,N,N,N, ,N,4470,170,2,3.95,44622045,10107,27.20,4300,4490,4300,5590,3010,4300,4414.96,4.13,0,-41,4750,4525,4315,4090,3880,4420,3985,233,1290,5000,3180,5,1,4653805,208,-1.18,0.49,12,0.22,-3786.00,9186.00,8450,20240116,-47.10,4105,20241209,8.89,8450,-47.10,20240116,4105,8.89,20241209,8450,-47.10,20240116,4105,8.89,20241209,0.03,N,030720,5000,232 억,,192046,N,N,0,N,00,N
20241210,150400,57,100.00,KOSPI,,,N,N,N,N, ,N,4485,185,2,4.30,40155610,9110,24.52,4300,4485,4300,5590,3010,4300,4407.86,4.13,0,-82,4750,4525,4315,4090,3880,4420,3985,233,1290,5000,3180,5,1,4653805,209,-1.18,0.49,12,0.20,-3786.00,9186.00,8450,20240116,-46.92,4105,20241209,9.26,8450,-46.92,20240116,4105,9.26,20241209,8450,-46.92,20240116,4105,9.26,20241209,0.03,N,030720,5000,232 억,,192046,N,N,0,N,00,N
20241210,140359,57,100.00,KOSPI,,,N,N,N,N, ,N,4460,160,2,3.72,36660935,8330,22.42,4300,4480,4300,5590,3010,4300,4401.07,4.13,0,-92,4750,4525,4315,4090,3880,4420,3985,233,1290,5000,3180,5,1,4653805,208,-1.18,0.49,12,0.18,-3786.00,9186.00,8450,20240116,-47.22,4105,20241209,8.65,8450,-47.22,20240116,4105,8.65,20241209,8450,-47.22,20240116,4105,8.65,20241209,0.03,N,030720,5000,232 억,,192046,N,N,0,N,00,N
20241210,130358,57,100.00,KOSPI,,,N,N,N,N, ,N,4450,150,2,3.49,34463945,7837,21.09,4300,4480,4300,5590,3010,4300,4397.59,4.13,0,-98,4750,4525,4315,4090,3880,4420,3985,233,1290,5000,3180,5,1,4653805,207,-1.18,0.48,12,0.17,-3786.00,9186.00,8450,20240116,-47.34,4105,20241209,8.40,8450,-47.34,20240116,4105,8.40,20241209,8450,-47.34,20240116,4105,8.40,20241209,0.03,N,030720,5000,232 억,,192046,N,N,0,N,00,N
20241210,120359,57,100.00,KOSPI,,,N,N,N,N, ,N,4445,145,2,3.37,32671765,7434,20.01,4300,4480,4300,5590,3010,4300,4394.91,4.13,0,-135,4750,4525,4315,4090,3880,4420,3985,233,1290,5000,3180,5,1,4653805,207,-1.17,0.48,12,0.16,-3786.00,9186.00,8450,20240116,-47.40,4105,20241209,8.28,8450,-47.40,20240116,4105,8.28,20241209,8450,-47.40,20240116,4105,8.28,20241209,0.03,N,030720,5000,232 억,,192046,N,N,0,N,00,N
20241210,110358,57,100.00,KOSPI,,,N,N,N,N, ,N,4405,105,2,2.44,27789455,6329,17.03,4300,4480,4300,5590,3010,4300,4390.81,4.13,0,-130,4750,4525,4315,4090,3880,4420,3985,233,1290,5000,3180,5,1,4653805,205,-1.16,0.48,12,0.14,-3786.00,9186.00,8450,20240116,-47.87,4105,20241209,7.31,8450,-47.87,20240116,4105,7.31,20241209,8450,-47.87,20240116,4105,7.31,20241209,0.03,N,030720,5000,232 억,,192046,N,N,0,N,00,N
20241210,100358,57,100.00,KOSPI,,,N,N,N,N, ,N,4405,105,2,2.44,21065385,4811,12.95,4300,4430,4300,5590,3010,4300,4378.59,4.13,0,-101,4750,4525,4315,4090,3880,4420,3985,233,1290,5000,3180,5,1,4653805,205,-1.16,0.48,12,0.10,-3786.00,9186.00,8450,20240116,-47.87,4105,20241209,7.31,8450,-47.87,20240116,4105,7.31,20241209,8450,-47.87,20240116,4105,7.31,20241209,0.03,N,030720,5000,232 억,,192046,N,N,0,N,00,N
20241210,090401,57,100.00,KOSPI,,,N,N,N,N, ,N,4310,10,2,0.23,2602100,605,1.63,4300,4310,4300,5590,3010,4300,4300.99,4.13,0,0,4750,4525,4315,4090,3880,4420,3985,233,1290,5000,3180,5,1,4653805,201,-1.14,0.47,12,0.01,-3786.00,9186.00,8450,20240116,-48.99,4105,20241209,4.99,8450,-48.99,20240116,4105,4.99,20241209,8450,-48.99,20240116,4105,4.99,20241209,0.03,N,030720,5000,232 억,,192046,N,N,0,N,00,N
20241209,160357,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,4300,-240,5,-5.29,161817945,37155,73.24,4535,4540,4105,5900,3180,4540,4352.62,4.13,0,-284,4953,4746,4623,4416,4293,4685,4355,233,1360,5000,3350,5,1,4653805,200,-1.14,0.47,12,0.80,-3786.00,9186.00,8450,20240116,-49.11,4105,20241209,4.75,8450,-49.11,20240116,4105,4.75,20241209,8450,-49.11,20240116,4105,4.75,20241209,0.03,N,030720,5000,232 억,,192332,N,N,0,N,00,N
20241209,150359,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,4300,-240,5,-5.29,145716110,33402,65.84,4535,4540,4105,5900,3180,4540,4359.72,4.13,0,69,4953,4746,4623,4416,4293,4685,4355,233,1360,5000,3350,5,1,4653805,200,-1.14,0.47,12,0.72,-3786.00,9186.00,8450,20240116,-49.11,4105,20241209,4.75,8450,-49.11,20240116,4105,4.75,20241209,8450,-49.11,20240116,4105,4.75,20241209,0.03,N,030720,5000,232 억,,192332,N,N,0,N,00,N
20241209,140359,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,4370,-170,5,-3.74,79659495,17959,35.40,4535,4540,4370,5900,3180,4540,4432.56,4.13,0,239,4953,4746,4623,4416,4293,4685,4355,233,1360,5000,3350,5,1,4653805,203,-1.15,0.48,12,0.39,-3786.00,9186.00,8450,20240116,-48.28,4370,20241209,0.00,8450,-48.28,20240116,4370,0.00,20241209,8450,-48.28,20240116,4370,0.00,20241209,0.03,N,030720,5000,232 억,,192332,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 160400 57 100.00 KOSPI N N N N N 4470 170 2 3.95 44622045 10107 27.20 4300 4490 4300 5590 3010 4300 4414.96 4.13 0 -41 4750 4525 4315 4090 3880 4420 3985 233 1290 5000 3180 5 1 4653805 208 -1.18 0.49 12 0.22 -3786.00 9186.00 8450 20240116 -47.10 4105 20241209 8.89 8450 -47.10 20240116 4105 8.89 20241209 8450 -47.10 20240116 4105 8.89 20241209 0.03 N 030720 5000 232 억 192046 N N 0 N 00 N
3 20241210 150400 57 100.00 KOSPI N N N N N 4485 185 2 4.30 40155610 9110 24.52 4300 4485 4300 5590 3010 4300 4407.86 4.13 0 -82 4750 4525 4315 4090 3880 4420 3985 233 1290 5000 3180 5 1 4653805 209 -1.18 0.49 12 0.20 -3786.00 9186.00 8450 20240116 -46.92 4105 20241209 9.26 8450 -46.92 20240116 4105 9.26 20241209 8450 -46.92 20240116 4105 9.26 20241209 0.03 N 030720 5000 232 억 192046 N N 0 N 00 N
4 20241210 140359 57 100.00 KOSPI N N N N N 4460 160 2 3.72 36660935 8330 22.42 4300 4480 4300 5590 3010 4300 4401.07 4.13 0 -92 4750 4525 4315 4090 3880 4420 3985 233 1290 5000 3180 5 1 4653805 208 -1.18 0.49 12 0.18 -3786.00 9186.00 8450 20240116 -47.22 4105 20241209 8.65 8450 -47.22 20240116 4105 8.65 20241209 8450 -47.22 20240116 4105 8.65 20241209 0.03 N 030720 5000 232 억 192046 N N 0 N 00 N
5 20241210 130358 57 100.00 KOSPI N N N N N 4450 150 2 3.49 34463945 7837 21.09 4300 4480 4300 5590 3010 4300 4397.59 4.13 0 -98 4750 4525 4315 4090 3880 4420 3985 233 1290 5000 3180 5 1 4653805 207 -1.18 0.48 12 0.17 -3786.00 9186.00 8450 20240116 -47.34 4105 20241209 8.40 8450 -47.34 20240116 4105 8.40 20241209 8450 -47.34 20240116 4105 8.40 20241209 0.03 N 030720 5000 232 억 192046 N N 0 N 00 N
6 20241210 120359 57 100.00 KOSPI N N N N N 4445 145 2 3.37 32671765 7434 20.01 4300 4480 4300 5590 3010 4300 4394.91 4.13 0 -135 4750 4525 4315 4090 3880 4420 3985 233 1290 5000 3180 5 1 4653805 207 -1.17 0.48 12 0.16 -3786.00 9186.00 8450 20240116 -47.40 4105 20241209 8.28 8450 -47.40 20240116 4105 8.28 20241209 8450 -47.40 20240116 4105 8.28 20241209 0.03 N 030720 5000 232 억 192046 N N 0 N 00 N
7 20241210 110358 57 100.00 KOSPI N N N N N 4405 105 2 2.44 27789455 6329 17.03 4300 4480 4300 5590 3010 4300 4390.81 4.13 0 -130 4750 4525 4315 4090 3880 4420 3985 233 1290 5000 3180 5 1 4653805 205 -1.16 0.48 12 0.14 -3786.00 9186.00 8450 20240116 -47.87 4105 20241209 7.31 8450 -47.87 20240116 4105 7.31 20241209 8450 -47.87 20240116 4105 7.31 20241209 0.03 N 030720 5000 232 억 192046 N N 0 N 00 N
8 20241210 100358 57 100.00 KOSPI N N N N N 4405 105 2 2.44 21065385 4811 12.95 4300 4430 4300 5590 3010 4300 4378.59 4.13 0 -101 4750 4525 4315 4090 3880 4420 3985 233 1290 5000 3180 5 1 4653805 205 -1.16 0.48 12 0.10 -3786.00 9186.00 8450 20240116 -47.87 4105 20241209 7.31 8450 -47.87 20240116 4105 7.31 20241209 8450 -47.87 20240116 4105 7.31 20241209 0.03 N 030720 5000 232 억 192046 N N 0 N 00 N
9 20241210 090401 57 100.00 KOSPI N N N N N 4310 10 2 0.23 2602100 605 1.63 4300 4310 4300 5590 3010 4300 4300.99 4.13 0 0 4750 4525 4315 4090 3880 4420 3985 233 1290 5000 3180 5 1 4653805 201 -1.14 0.47 12 0.01 -3786.00 9186.00 8450 20240116 -48.99 4105 20241209 4.99 8450 -48.99 20240116 4105 4.99 20241209 8450 -48.99 20240116 4105 4.99 20241209 0.03 N 030720 5000 232 억 192046 N N 0 N 00 N
10 20241209 160357 57 100.00 KOSPI 신저가 N N N N N 4300 -240 5 -5.29 161817945 37155 73.24 4535 4540 4105 5900 3180 4540 4352.62 4.13 0 -284 4953 4746 4623 4416 4293 4685 4355 233 1360 5000 3350 5 1 4653805 200 -1.14 0.47 12 0.80 -3786.00 9186.00 8450 20240116 -49.11 4105 20241209 4.75 8450 -49.11 20240116 4105 4.75 20241209 8450 -49.11 20240116 4105 4.75 20241209 0.03 N 030720 5000 232 억 192332 N N 0 N 00 N
11 20241209 150359 57 100.00 KOSPI 신저가 N N N N N 4300 -240 5 -5.29 145716110 33402 65.84 4535 4540 4105 5900 3180 4540 4359.72 4.13 0 69 4953 4746 4623 4416 4293 4685 4355 233 1360 5000 3350 5 1 4653805 200 -1.14 0.47 12 0.72 -3786.00 9186.00 8450 20240116 -49.11 4105 20241209 4.75 8450 -49.11 20240116 4105 4.75 20241209 8450 -49.11 20240116 4105 4.75 20241209 0.03 N 030720 5000 232 억 192332 N N 0 N 00 N
12 20241209 140359 57 100.00 KOSPI 신저가 N N N N N 4370 -170 5 -3.74 79659495 17959 35.40 4535 4540 4370 5900 3180 4540 4432.56 4.13 0 239 4953 4746 4623 4416 4293 4685 4355 233 1360 5000 3350 5 1 4653805 203 -1.15 0.48 12 0.39 -3786.00 9186.00 8450 20240116 -48.28 4370 20241209 0.00 8450 -48.28 20240116 4370 0.00 20241209 8450 -48.28 20240116 4370 0.00 20241209 0.03 N 030720 5000 232 억 192332 N N 0 N 00 N