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
031440/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
20241210,160401,57,100.00,KOSPI,,,N,N,N,N, ,N,30500,1300,2,4.45,191447300,6277,83.70,29250,31500,29250,37950,20450,29200,30499.81,2.56,0,-1101,30466,29832,29516,28882,28566,29675,28725,194,8750,5000,21020,50,1,3872480,1181,11.09,0.41,12,0.16,2749.00,74864.00,44100,20240614,-30.84,29200,20241209,4.45,44100,-30.84,20240614,29200,4.45,20241209,44100,-30.84,20240614,29200,4.45,20241209,0.25,N,031440,5000,193 억,,99094,N,N,0,N,00,N
20241210,150401,57,100.00,KOSPI,,,N,N,N,N, ,N,30800,1600,2,5.48,186369800,6111,81.49,29250,31500,29250,37950,20450,29200,30497.43,2.56,0,-1174,30466,29832,29516,28882,28566,29675,28725,194,8750,5000,21020,50,1,3872480,1193,11.20,0.41,12,0.16,2749.00,74864.00,44100,20240614,-30.16,29200,20241209,5.48,44100,-30.16,20240614,29200,5.48,20241209,44100,-30.16,20240614,29200,5.48,20241209,0.25,N,031440,5000,193 억,,99094,N,N,0,N,00,N
20241210,140401,57,100.00,KOSPI,,,N,N,N,N, ,N,30900,1700,2,5.82,162032600,5324,71.00,29250,31500,29250,37950,20450,29200,30434.37,2.56,0,-975,30466,29832,29516,28882,28566,29675,28725,194,8750,5000,21020,50,1,3872480,1197,11.24,0.41,12,0.14,2749.00,74864.00,44100,20240614,-29.93,29200,20241209,5.82,44100,-29.93,20240614,29200,5.82,20241209,44100,-29.93,20240614,29200,5.82,20241209,0.25,N,031440,5000,193 억,,99094,N,N,0,N,00,N
20241210,130400,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,800,2,2.74,50573850,1700,22.67,29250,30150,29250,37950,20450,29200,29749.32,2.56,0,230,30466,29832,29516,28882,28566,29675,28725,194,8750,5000,21020,50,1,3872480,1162,10.91,0.40,12,0.04,2749.00,74864.00,44100,20240614,-31.97,29200,20241209,2.74,44100,-31.97,20240614,29200,2.74,20241209,44100,-31.97,20240614,29200,2.74,20241209,0.25,N,031440,5000,193 억,,99094,N,N,0,N,00,N
20241210,120400,57,100.00,KOSPI,,,N,N,N,N, ,N,30050,850,2,2.91,46885250,1577,21.03,29250,30150,29250,37950,20450,29200,29730.66,2.56,0,307,30466,29832,29516,28882,28566,29675,28725,194,8750,5000,21020,50,1,3872480,1164,10.93,0.40,12,0.04,2749.00,74864.00,44100,20240614,-31.86,29200,20241209,2.91,44100,-31.86,20240614,29200,2.91,20241209,44100,-31.86,20240614,29200,2.91,20241209,0.25,N,031440,5000,193 억,,99094,N,N,0,N,00,N
20241210,110400,57,100.00,KOSPI,,,N,N,N,N, ,N,30100,900,2,3.08,35441250,1195,15.94,29250,30150,29250,37950,20450,29200,29657.95,2.56,0,292,30466,29832,29516,28882,28566,29675,28725,194,8750,5000,21020,50,1,3872480,1166,10.95,0.40,12,0.03,2749.00,74864.00,44100,20240614,-31.75,29200,20241209,3.08,44100,-31.75,20240614,29200,3.08,20241209,44100,-31.75,20240614,29200,3.08,20241209,0.25,N,031440,5000,193 억,,99094,N,N,0,N,00,N
20241210,100400,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,600,2,2.05,22533950,764,10.19,29250,29800,29250,37950,20450,29200,29494.70,2.56,0,207,30466,29832,29516,28882,28566,29675,28725,194,8750,5000,21020,50,1,3872480,1154,10.84,0.40,12,0.02,2749.00,74864.00,44100,20240614,-32.43,29200,20241209,2.05,44100,-32.43,20240614,29200,2.05,20241209,44100,-32.43,20240614,29200,2.05,20241209,0.25,N,031440,5000,193 억,,99094,N,N,0,N,00,N
20241210,090403,57,100.00,KOSPI,,,N,N,N,N, ,N,29750,550,2,1.88,3823250,129,1.72,29250,29750,29250,37950,20450,29200,29637.60,2.56,0,-85,30466,29832,29516,28882,28566,29675,28725,194,8750,5000,21020,50,1,3872480,1152,10.82,0.40,12,0.00,2749.00,74864.00,44100,20240614,-32.54,29200,20241209,1.88,44100,-32.54,20240614,29200,1.88,20241209,44100,-32.54,20240614,29200,1.88,20241209,0.25,N,031440,5000,193 억,,99094,N,N,0,N,00,N
20241209,160358,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,29200,-950,5,-3.15,217218700,7384,105.11,29350,30150,29200,39150,21150,30150,29417.99,2.53,0,98,31016,30582,29916,29482,28816,30800,29700,194,9000,5000,21700,50,1,3872480,1131,10.62,0.39,12,0.19,2749.00,74864.00,44100,20240614,-33.79,29200,20241209,0.00,44100,-33.79,20240614,29200,0.00,20241209,44100,-33.79,20240614,29200,0.00,20241209,0.25,N,031440,5000,193 억,,97807,N,N,0,N,00,N
20241209,150401,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,29200,-950,5,-3.15,188625850,6406,91.19,29350,30150,29200,39150,21150,30150,29445.18,2.53,0,164,31016,30582,29916,29482,28816,30800,29700,194,9000,5000,21700,50,1,3872480,1131,10.62,0.39,12,0.17,2749.00,74864.00,44100,20240614,-33.79,29200,20241209,0.00,44100,-33.79,20240614,29200,0.00,20241209,44100,-33.79,20240614,29200,0.00,20241209,0.25,N,031440,5000,193 억,,97807,N,N,0,N,00,N
20241209,140400,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,29450,-700,5,-2.32,166480800,5650,80.43,29350,30150,29250,39150,21150,30150,29465.63,2.53,0,249,31016,30582,29916,29482,28816,30800,29700,194,9000,5000,21700,50,1,3872480,1140,10.71,0.39,12,0.15,2749.00,74864.00,44100,20240614,-33.22,29250,20241209,0.68,44100,-33.22,20240614,29250,0.68,20241209,44100,-33.22,20240614,29250,0.68,20241209,0.25,N,031440,5000,193 억,,97807,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 160401 57 100.00 KOSPI N N N N N 30500 1300 2 4.45 191447300 6277 83.70 29250 31500 29250 37950 20450 29200 30499.81 2.56 0 -1101 30466 29832 29516 28882 28566 29675 28725 194 8750 5000 21020 50 1 3872480 1181 11.09 0.41 12 0.16 2749.00 74864.00 44100 20240614 -30.84 29200 20241209 4.45 44100 -30.84 20240614 29200 4.45 20241209 44100 -30.84 20240614 29200 4.45 20241209 0.25 N 031440 5000 193 억 99094 N N 0 N 00 N
3 20241210 150401 57 100.00 KOSPI N N N N N 30800 1600 2 5.48 186369800 6111 81.49 29250 31500 29250 37950 20450 29200 30497.43 2.56 0 -1174 30466 29832 29516 28882 28566 29675 28725 194 8750 5000 21020 50 1 3872480 1193 11.20 0.41 12 0.16 2749.00 74864.00 44100 20240614 -30.16 29200 20241209 5.48 44100 -30.16 20240614 29200 5.48 20241209 44100 -30.16 20240614 29200 5.48 20241209 0.25 N 031440 5000 193 억 99094 N N 0 N 00 N
4 20241210 140401 57 100.00 KOSPI N N N N N 30900 1700 2 5.82 162032600 5324 71.00 29250 31500 29250 37950 20450 29200 30434.37 2.56 0 -975 30466 29832 29516 28882 28566 29675 28725 194 8750 5000 21020 50 1 3872480 1197 11.24 0.41 12 0.14 2749.00 74864.00 44100 20240614 -29.93 29200 20241209 5.82 44100 -29.93 20240614 29200 5.82 20241209 44100 -29.93 20240614 29200 5.82 20241209 0.25 N 031440 5000 193 억 99094 N N 0 N 00 N
5 20241210 130400 57 100.00 KOSPI N N N N N 30000 800 2 2.74 50573850 1700 22.67 29250 30150 29250 37950 20450 29200 29749.32 2.56 0 230 30466 29832 29516 28882 28566 29675 28725 194 8750 5000 21020 50 1 3872480 1162 10.91 0.40 12 0.04 2749.00 74864.00 44100 20240614 -31.97 29200 20241209 2.74 44100 -31.97 20240614 29200 2.74 20241209 44100 -31.97 20240614 29200 2.74 20241209 0.25 N 031440 5000 193 억 99094 N N 0 N 00 N
6 20241210 120400 57 100.00 KOSPI N N N N N 30050 850 2 2.91 46885250 1577 21.03 29250 30150 29250 37950 20450 29200 29730.66 2.56 0 307 30466 29832 29516 28882 28566 29675 28725 194 8750 5000 21020 50 1 3872480 1164 10.93 0.40 12 0.04 2749.00 74864.00 44100 20240614 -31.86 29200 20241209 2.91 44100 -31.86 20240614 29200 2.91 20241209 44100 -31.86 20240614 29200 2.91 20241209 0.25 N 031440 5000 193 억 99094 N N 0 N 00 N
7 20241210 110400 57 100.00 KOSPI N N N N N 30100 900 2 3.08 35441250 1195 15.94 29250 30150 29250 37950 20450 29200 29657.95 2.56 0 292 30466 29832 29516 28882 28566 29675 28725 194 8750 5000 21020 50 1 3872480 1166 10.95 0.40 12 0.03 2749.00 74864.00 44100 20240614 -31.75 29200 20241209 3.08 44100 -31.75 20240614 29200 3.08 20241209 44100 -31.75 20240614 29200 3.08 20241209 0.25 N 031440 5000 193 억 99094 N N 0 N 00 N
8 20241210 100400 57 100.00 KOSPI N N N N N 29800 600 2 2.05 22533950 764 10.19 29250 29800 29250 37950 20450 29200 29494.70 2.56 0 207 30466 29832 29516 28882 28566 29675 28725 194 8750 5000 21020 50 1 3872480 1154 10.84 0.40 12 0.02 2749.00 74864.00 44100 20240614 -32.43 29200 20241209 2.05 44100 -32.43 20240614 29200 2.05 20241209 44100 -32.43 20240614 29200 2.05 20241209 0.25 N 031440 5000 193 억 99094 N N 0 N 00 N
9 20241210 090403 57 100.00 KOSPI N N N N N 29750 550 2 1.88 3823250 129 1.72 29250 29750 29250 37950 20450 29200 29637.60 2.56 0 -85 30466 29832 29516 28882 28566 29675 28725 194 8750 5000 21020 50 1 3872480 1152 10.82 0.40 12 0.00 2749.00 74864.00 44100 20240614 -32.54 29200 20241209 1.88 44100 -32.54 20240614 29200 1.88 20241209 44100 -32.54 20240614 29200 1.88 20241209 0.25 N 031440 5000 193 억 99094 N N 0 N 00 N
10 20241209 160358 57 100.00 KOSPI 신저가 N N N N N 29200 -950 5 -3.15 217218700 7384 105.11 29350 30150 29200 39150 21150 30150 29417.99 2.53 0 98 31016 30582 29916 29482 28816 30800 29700 194 9000 5000 21700 50 1 3872480 1131 10.62 0.39 12 0.19 2749.00 74864.00 44100 20240614 -33.79 29200 20241209 0.00 44100 -33.79 20240614 29200 0.00 20241209 44100 -33.79 20240614 29200 0.00 20241209 0.25 N 031440 5000 193 억 97807 N N 0 N 00 N
11 20241209 150401 57 100.00 KOSPI 신저가 N N N N N 29200 -950 5 -3.15 188625850 6406 91.19 29350 30150 29200 39150 21150 30150 29445.18 2.53 0 164 31016 30582 29916 29482 28816 30800 29700 194 9000 5000 21700 50 1 3872480 1131 10.62 0.39 12 0.17 2749.00 74864.00 44100 20240614 -33.79 29200 20241209 0.00 44100 -33.79 20240614 29200 0.00 20241209 44100 -33.79 20240614 29200 0.00 20241209 0.25 N 031440 5000 193 억 97807 N N 0 N 00 N
12 20241209 140400 57 100.00 KOSPI 신저가 N N N N N 29450 -700 5 -2.32 166480800 5650 80.43 29350 30150 29250 39150 21150 30150 29465.63 2.53 0 249 31016 30582 29916 29482 28816 30800 29700 194 9000 5000 21700 50 1 3872480 1140 10.71 0.39 12 0.15 2749.00 74864.00 44100 20240614 -33.22 29250 20241209 0.68 44100 -33.22 20240614 29250 0.68 20241209 44100 -33.22 20240614 29250 0.68 20241209 0.25 N 031440 5000 193 억 97807 N N 0 N 00 N