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
031430/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
20241210,160401,55,60.00,KOSPI,,,N,N,N,Y,60,N,10430,540,2,5.46,824972250,79989,74.25,9890,10450,9890,12850,6930,9890,10313.57,6.12,0,22069,10383,10136,9993,9746,9603,10065,9675,357,2960,1000,7310,10,1,35700000,3724,9.50,0.44,12,0.22,1098.00,23781.00,18830,20231219,-44.61,9850,20241209,5.89,18360,-43.19,20240401,9850,5.89,20241209,18830,-44.61,20231219,9850,5.89,20241209,0.74,N,031430,1000,357 억,,2183481,N,N,34,N,00,N
20241210,150401,55,60.00,KOSPI,,,N,N,N,Y,60,N,10390,500,2,5.06,769865580,74700,69.34,9890,10450,9890,12850,6930,9890,10306.10,6.12,0,21201,10383,10136,9993,9746,9603,10065,9675,357,2960,1000,7310,10,1,35700000,3709,9.46,0.44,12,0.21,1098.00,23781.00,18830,20231219,-44.82,9850,20241209,5.48,18360,-43.41,20240401,9850,5.48,20241209,18830,-44.82,20231219,9850,5.48,20241209,0.74,N,031430,1000,357 억,,2183481,N,N,34,N,00,N
20241210,140400,55,60.00,KOSPI,,,N,N,N,Y,60,N,10420,530,2,5.36,649937960,63185,58.65,9890,10420,9890,12850,6930,9890,10286.27,6.12,0,19401,10383,10136,9993,9746,9603,10065,9675,357,2960,1000,7310,10,1,35700000,3720,9.49,0.44,12,0.18,1098.00,23781.00,18830,20231219,-44.66,9850,20241209,5.79,18360,-43.25,20240401,9850,5.79,20241209,18830,-44.66,20231219,9850,5.79,20241209,0.74,N,031430,1000,357 억,,2183481,N,N,34,N,00,N
20241210,130359,55,60.00,KOSPI,,,N,N,N,Y,60,N,10330,440,2,4.45,510785280,49765,46.19,9890,10380,9890,12850,6930,9890,10263.95,6.12,0,16663,10383,10136,9993,9746,9603,10065,9675,357,2960,1000,7310,10,1,35700000,3688,9.41,0.43,12,0.14,1098.00,23781.00,18830,20231219,-45.14,9850,20241209,4.87,18360,-43.74,20240401,9850,4.87,20241209,18830,-45.14,20231219,9850,4.87,20241209,0.74,N,031430,1000,357 억,,2183481,N,N,34,N,00,N
20241210,120400,55,60.00,KOSPI,,,N,N,N,Y,60,N,10360,470,2,4.75,422774980,41245,38.28,9890,10380,9890,12850,6930,9890,10250.33,6.12,0,17419,10383,10136,9993,9746,9603,10065,9675,357,2960,1000,7310,10,1,35700000,3699,9.44,0.44,12,0.12,1098.00,23781.00,18830,20231219,-44.98,9850,20241209,5.18,18360,-43.57,20240401,9850,5.18,20241209,18830,-44.98,20231219,9850,5.18,20241209,0.74,N,031430,1000,357 억,,2183481,N,N,34,N,00,N
20241210,110359,55,60.00,KOSPI,,,N,N,N,Y,60,N,10270,380,2,3.84,301803430,29531,27.41,9890,10380,9890,12850,6930,9890,10219.89,6.12,0,14308,10383,10136,9993,9746,9603,10065,9675,357,2960,1000,7310,10,1,35700000,3666,9.35,0.43,12,0.08,1098.00,23781.00,18830,20231219,-45.46,9850,20241209,4.26,18360,-44.06,20240401,9850,4.26,20241209,18830,-45.46,20231219,9850,4.26,20241209,0.74,N,031430,1000,357 억,,2183481,N,N,34,N,00,N
20241210,100400,55,60.00,KOSPI,,,N,N,N,Y,60,N,10290,400,2,4.04,232351810,22746,21.11,9890,10380,9890,12850,6930,9890,10215.06,6.12,0,14079,10383,10136,9993,9746,9603,10065,9675,357,2960,1000,7310,10,1,35700000,3674,9.37,0.43,12,0.06,1098.00,23781.00,18830,20231219,-45.35,9850,20241209,4.47,18360,-43.95,20240401,9850,4.47,20241209,18830,-45.35,20231219,9850,4.47,20241209,0.74,N,031430,1000,357 억,,2183481,N,N,34,N,00,N
20241210,090402,55,60.00,KOSPI,,,N,N,N,Y,60,N,10090,200,2,2.02,32097400,3207,2.98,9890,10110,9890,12850,6930,9890,10008.54,6.12,0,1551,10383,10136,9993,9746,9603,10065,9675,357,2960,1000,7310,10,1,35700000,3602,9.19,0.42,12,0.01,1098.00,23781.00,18830,20231219,-46.42,9850,20241209,2.44,18360,-45.04,20240401,9850,2.44,20241209,18830,-46.42,20231219,9850,2.44,20241209,0.74,N,031430,1000,357 억,,2183481,N,N,34,N,00,N
20241209,160358,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,9890,-350,5,-3.42,1067824990,107431,147.67,10040,10240,9850,13310,7170,10240,9939.64,6.13,0,-12208,10560,10400,10200,10040,9840,10300,9940,357,3070,1000,7570,10,1,35700000,3531,9.01,0.42,12,0.30,1098.00,23781.00,18830,20231219,-47.48,9850,20241209,0.41,18360,-46.13,20240401,9850,0.41,20241209,18830,-47.48,20231219,9850,0.41,20241209,0.74,N,031430,1000,357 억,,2187930,N,N,34,N,00,N
20241209,150400,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,9890,-350,5,-3.42,996674680,100232,137.77,10040,10240,9850,13310,7170,10240,9943.68,6.13,0,-9706,10560,10400,10200,10040,9840,10300,9940,357,3070,1000,7570,10,1,35700000,3531,9.01,0.42,12,0.28,1098.00,23781.00,18830,20231219,-47.48,9850,20241209,0.41,18360,-46.13,20240401,9850,0.41,20241209,18830,-47.48,20231219,9850,0.41,20241209,0.74,N,031430,1000,357 억,,2187930,N,N,3,N,00,N
20241209,140400,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,9910,-330,5,-3.22,933564350,93857,129.01,10040,10240,9850,13310,7170,10240,9946.67,6.13,0,-10356,10560,10400,10200,10040,9840,10300,9940,357,3070,1000,7570,10,1,35700000,3538,9.03,0.42,12,0.26,1098.00,23781.00,18830,20231219,-47.37,9850,20241209,0.61,18360,-46.02,20240401,9850,0.61,20241209,18830,-47.37,20231219,9850,0.61,20241209,0.74,N,031430,1000,357 억,,2187930,N,N,3,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 160401 55 60.00 KOSPI N N N Y 60 N 10430 540 2 5.46 824972250 79989 74.25 9890 10450 9890 12850 6930 9890 10313.57 6.12 0 22069 10383 10136 9993 9746 9603 10065 9675 357 2960 1000 7310 10 1 35700000 3724 9.50 0.44 12 0.22 1098.00 23781.00 18830 20231219 -44.61 9850 20241209 5.89 18360 -43.19 20240401 9850 5.89 20241209 18830 -44.61 20231219 9850 5.89 20241209 0.74 N 031430 1000 357 억 2183481 N N 34 N 00 N
3 20241210 150401 55 60.00 KOSPI N N N Y 60 N 10390 500 2 5.06 769865580 74700 69.34 9890 10450 9890 12850 6930 9890 10306.10 6.12 0 21201 10383 10136 9993 9746 9603 10065 9675 357 2960 1000 7310 10 1 35700000 3709 9.46 0.44 12 0.21 1098.00 23781.00 18830 20231219 -44.82 9850 20241209 5.48 18360 -43.41 20240401 9850 5.48 20241209 18830 -44.82 20231219 9850 5.48 20241209 0.74 N 031430 1000 357 억 2183481 N N 34 N 00 N
4 20241210 140400 55 60.00 KOSPI N N N Y 60 N 10420 530 2 5.36 649937960 63185 58.65 9890 10420 9890 12850 6930 9890 10286.27 6.12 0 19401 10383 10136 9993 9746 9603 10065 9675 357 2960 1000 7310 10 1 35700000 3720 9.49 0.44 12 0.18 1098.00 23781.00 18830 20231219 -44.66 9850 20241209 5.79 18360 -43.25 20240401 9850 5.79 20241209 18830 -44.66 20231219 9850 5.79 20241209 0.74 N 031430 1000 357 억 2183481 N N 34 N 00 N
5 20241210 130359 55 60.00 KOSPI N N N Y 60 N 10330 440 2 4.45 510785280 49765 46.19 9890 10380 9890 12850 6930 9890 10263.95 6.12 0 16663 10383 10136 9993 9746 9603 10065 9675 357 2960 1000 7310 10 1 35700000 3688 9.41 0.43 12 0.14 1098.00 23781.00 18830 20231219 -45.14 9850 20241209 4.87 18360 -43.74 20240401 9850 4.87 20241209 18830 -45.14 20231219 9850 4.87 20241209 0.74 N 031430 1000 357 억 2183481 N N 34 N 00 N
6 20241210 120400 55 60.00 KOSPI N N N Y 60 N 10360 470 2 4.75 422774980 41245 38.28 9890 10380 9890 12850 6930 9890 10250.33 6.12 0 17419 10383 10136 9993 9746 9603 10065 9675 357 2960 1000 7310 10 1 35700000 3699 9.44 0.44 12 0.12 1098.00 23781.00 18830 20231219 -44.98 9850 20241209 5.18 18360 -43.57 20240401 9850 5.18 20241209 18830 -44.98 20231219 9850 5.18 20241209 0.74 N 031430 1000 357 억 2183481 N N 34 N 00 N
7 20241210 110359 55 60.00 KOSPI N N N Y 60 N 10270 380 2 3.84 301803430 29531 27.41 9890 10380 9890 12850 6930 9890 10219.89 6.12 0 14308 10383 10136 9993 9746 9603 10065 9675 357 2960 1000 7310 10 1 35700000 3666 9.35 0.43 12 0.08 1098.00 23781.00 18830 20231219 -45.46 9850 20241209 4.26 18360 -44.06 20240401 9850 4.26 20241209 18830 -45.46 20231219 9850 4.26 20241209 0.74 N 031430 1000 357 억 2183481 N N 34 N 00 N
8 20241210 100400 55 60.00 KOSPI N N N Y 60 N 10290 400 2 4.04 232351810 22746 21.11 9890 10380 9890 12850 6930 9890 10215.06 6.12 0 14079 10383 10136 9993 9746 9603 10065 9675 357 2960 1000 7310 10 1 35700000 3674 9.37 0.43 12 0.06 1098.00 23781.00 18830 20231219 -45.35 9850 20241209 4.47 18360 -43.95 20240401 9850 4.47 20241209 18830 -45.35 20231219 9850 4.47 20241209 0.74 N 031430 1000 357 억 2183481 N N 34 N 00 N
9 20241210 090402 55 60.00 KOSPI N N N Y 60 N 10090 200 2 2.02 32097400 3207 2.98 9890 10110 9890 12850 6930 9890 10008.54 6.12 0 1551 10383 10136 9993 9746 9603 10065 9675 357 2960 1000 7310 10 1 35700000 3602 9.19 0.42 12 0.01 1098.00 23781.00 18830 20231219 -46.42 9850 20241209 2.44 18360 -45.04 20240401 9850 2.44 20241209 18830 -46.42 20231219 9850 2.44 20241209 0.74 N 031430 1000 357 억 2183481 N N 34 N 00 N
10 20241209 160358 55 60.00 KOSPI 신저가 N N N Y 60 N 9890 -350 5 -3.42 1067824990 107431 147.67 10040 10240 9850 13310 7170 10240 9939.64 6.13 0 -12208 10560 10400 10200 10040 9840 10300 9940 357 3070 1000 7570 10 1 35700000 3531 9.01 0.42 12 0.30 1098.00 23781.00 18830 20231219 -47.48 9850 20241209 0.41 18360 -46.13 20240401 9850 0.41 20241209 18830 -47.48 20231219 9850 0.41 20241209 0.74 N 031430 1000 357 억 2187930 N N 34 N 00 N
11 20241209 150400 55 60.00 KOSPI 신저가 N N N Y 60 N 9890 -350 5 -3.42 996674680 100232 137.77 10040 10240 9850 13310 7170 10240 9943.68 6.13 0 -9706 10560 10400 10200 10040 9840 10300 9940 357 3070 1000 7570 10 1 35700000 3531 9.01 0.42 12 0.28 1098.00 23781.00 18830 20231219 -47.48 9850 20241209 0.41 18360 -46.13 20240401 9850 0.41 20241209 18830 -47.48 20231219 9850 0.41 20241209 0.74 N 031430 1000 357 억 2187930 N N 3 N 00 N
12 20241209 140400 55 60.00 KOSPI 신저가 N N N Y 60 N 9910 -330 5 -3.22 933564350 93857 129.01 10040 10240 9850 13310 7170 10240 9946.67 6.13 0 -10356 10560 10400 10200 10040 9840 10300 9940 357 3070 1000 7570 10 1 35700000 3538 9.03 0.42 12 0.26 1098.00 23781.00 18830 20231219 -47.37 9850 20241209 0.61 18360 -46.02 20240401 9850 0.61 20241209 18830 -47.37 20231219 9850 0.61 20241209 0.74 N 031430 1000 357 억 2187930 N N 3 N 00 N