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
031820/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
20241210,160402,57,100.00,KOSPI,,,N,N,N,N, ,N,480,23,2,5.03,114117687,241821,25.86,452,483,452,594,320,457,471.91,0.77,0,58069,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,581,14.55,0.37,12,0.20,33.00,1300.00,845,20240219,-43.20,450,20241209,6.67,845,-43.20,20240219,450,6.67,20241209,845,-43.20,20240219,450,6.67,20241209,1.46,N,031820,500,605 억,,933393,N,N,5,N,00,N
20241210,150401,57,100.00,KOSPI,,,N,N,N,N, ,N,482,25,2,5.47,112539118,238535,25.50,452,483,452,594,320,457,471.79,0.77,0,58107,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,583,14.61,0.37,12,0.20,33.00,1300.00,845,20240219,-42.96,450,20241209,7.11,845,-42.96,20240219,450,7.11,20241209,845,-42.96,20240219,450,7.11,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
20241210,140401,57,100.00,KOSPI,,,N,N,N,N, ,N,481,24,2,5.25,100013581,212474,22.72,452,481,452,594,320,457,470.71,0.77,0,52356,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,582,14.58,0.37,12,0.18,33.00,1300.00,845,20240219,-43.08,450,20241209,6.89,845,-43.08,20240219,450,6.89,20241209,845,-43.08,20240219,450,6.89,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
20241210,130400,57,100.00,KOSPI,,,N,N,N,N, ,N,478,21,2,4.60,91334346,194367,20.78,452,481,452,594,320,457,469.91,0.77,0,48803,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,579,14.48,0.37,12,0.16,33.00,1300.00,845,20240219,-43.43,450,20241209,6.22,845,-43.43,20240219,450,6.22,20241209,845,-43.43,20240219,450,6.22,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
20241210,120401,57,100.00,KOSPI,,,N,N,N,N, ,N,478,21,2,4.60,81678926,174188,18.62,452,478,452,594,320,457,468.91,0.77,0,48553,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,579,14.48,0.37,12,0.14,33.00,1300.00,845,20240219,-43.43,450,20241209,6.22,845,-43.43,20240219,450,6.22,20241209,845,-43.43,20240219,450,6.22,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
20241210,110400,57,100.00,KOSPI,,,N,N,N,N, ,N,472,15,2,3.28,66574129,142310,15.22,452,475,452,594,320,457,467.81,0.77,0,48295,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,571,14.30,0.36,12,0.12,33.00,1300.00,845,20240219,-44.14,450,20241209,4.89,845,-44.14,20240219,450,4.89,20241209,845,-44.14,20240219,450,4.89,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
20241210,100400,57,100.00,KOSPI,,,N,N,N,N, ,N,475,18,2,3.94,48996425,105035,11.23,452,475,452,594,320,457,466.48,0.77,0,28353,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,575,14.39,0.37,12,0.09,33.00,1300.00,845,20240219,-43.79,450,20241209,5.56,845,-43.79,20240219,450,5.56,20241209,845,-43.79,20240219,450,5.56,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
20241210,090403,57,100.00,KOSPI,,,N,N,N,N, ,N,462,5,2,1.09,5142130,11324,1.21,452,462,452,594,320,457,454.09,0.77,0,4039,509,482,466,439,423,475,432,605,137,500,330,1,1,121051466,559,14.00,0.36,12,0.01,33.00,1300.00,845,20240219,-45.33,450,20241209,2.67,845,-45.33,20240219,450,2.67,20241209,845,-45.33,20240219,450,2.67,20241209,1.46,N,031820,500,605 억,,933393,N,N,0,N,00,N
20241209,160359,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,457,-41,5,-8.23,435544275,932822,392.60,493,493,450,647,349,498,466.91,0.73,0,42227,511,504,492,485,473,508,489,605,149,500,360,1,1,121051466,553,13.85,0.35,12,0.77,33.00,1300.00,845,20240219,-45.92,450,20241209,1.56,845,-45.92,20240219,450,1.56,20241209,845,-45.92,20240219,450,1.56,20241209,1.46,N,031820,500,605 억,,886369,N,N,0,N,00,N
20241209,150401,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,458,-40,5,-8.03,426394194,912859,384.20,493,493,450,647,349,498,467.10,0.73,0,49322,511,504,492,485,473,508,489,605,149,500,360,1,1,121051466,554,13.88,0.35,12,0.75,33.00,1300.00,845,20240219,-45.80,450,20241209,1.78,845,-45.80,20240219,450,1.78,20241209,845,-45.80,20240219,450,1.78,20241209,1.46,N,031820,500,605 억,,886369,N,N,0,N,00,N
20241209,140400,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,465,-33,5,-6.63,289054879,611272,257.27,493,493,461,647,349,498,472.87,0.73,0,22729,511,504,492,485,473,508,489,605,149,500,360,1,1,121051466,563,14.09,0.36,12,0.50,33.00,1300.00,845,20240219,-44.97,461,20241209,0.87,845,-44.97,20240219,461,0.87,20241209,845,-44.97,20240219,461,0.87,20241209,1.46,N,031820,500,605 억,,886369,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 160402 57 100.00 KOSPI N N N N N 480 23 2 5.03 114117687 241821 25.86 452 483 452 594 320 457 471.91 0.77 0 58069 509 482 466 439 423 475 432 605 137 500 330 1 1 121051466 581 14.55 0.37 12 0.20 33.00 1300.00 845 20240219 -43.20 450 20241209 6.67 845 -43.20 20240219 450 6.67 20241209 845 -43.20 20240219 450 6.67 20241209 1.46 N 031820 500 605 억 933393 N N 5 N 00 N
3 20241210 150401 57 100.00 KOSPI N N N N N 482 25 2 5.47 112539118 238535 25.50 452 483 452 594 320 457 471.79 0.77 0 58107 509 482 466 439 423 475 432 605 137 500 330 1 1 121051466 583 14.61 0.37 12 0.20 33.00 1300.00 845 20240219 -42.96 450 20241209 7.11 845 -42.96 20240219 450 7.11 20241209 845 -42.96 20240219 450 7.11 20241209 1.46 N 031820 500 605 억 933393 N N 0 N 00 N
4 20241210 140401 57 100.00 KOSPI N N N N N 481 24 2 5.25 100013581 212474 22.72 452 481 452 594 320 457 470.71 0.77 0 52356 509 482 466 439 423 475 432 605 137 500 330 1 1 121051466 582 14.58 0.37 12 0.18 33.00 1300.00 845 20240219 -43.08 450 20241209 6.89 845 -43.08 20240219 450 6.89 20241209 845 -43.08 20240219 450 6.89 20241209 1.46 N 031820 500 605 억 933393 N N 0 N 00 N
5 20241210 130400 57 100.00 KOSPI N N N N N 478 21 2 4.60 91334346 194367 20.78 452 481 452 594 320 457 469.91 0.77 0 48803 509 482 466 439 423 475 432 605 137 500 330 1 1 121051466 579 14.48 0.37 12 0.16 33.00 1300.00 845 20240219 -43.43 450 20241209 6.22 845 -43.43 20240219 450 6.22 20241209 845 -43.43 20240219 450 6.22 20241209 1.46 N 031820 500 605 억 933393 N N 0 N 00 N
6 20241210 120401 57 100.00 KOSPI N N N N N 478 21 2 4.60 81678926 174188 18.62 452 478 452 594 320 457 468.91 0.77 0 48553 509 482 466 439 423 475 432 605 137 500 330 1 1 121051466 579 14.48 0.37 12 0.14 33.00 1300.00 845 20240219 -43.43 450 20241209 6.22 845 -43.43 20240219 450 6.22 20241209 845 -43.43 20240219 450 6.22 20241209 1.46 N 031820 500 605 억 933393 N N 0 N 00 N
7 20241210 110400 57 100.00 KOSPI N N N N N 472 15 2 3.28 66574129 142310 15.22 452 475 452 594 320 457 467.81 0.77 0 48295 509 482 466 439 423 475 432 605 137 500 330 1 1 121051466 571 14.30 0.36 12 0.12 33.00 1300.00 845 20240219 -44.14 450 20241209 4.89 845 -44.14 20240219 450 4.89 20241209 845 -44.14 20240219 450 4.89 20241209 1.46 N 031820 500 605 억 933393 N N 0 N 00 N
8 20241210 100400 57 100.00 KOSPI N N N N N 475 18 2 3.94 48996425 105035 11.23 452 475 452 594 320 457 466.48 0.77 0 28353 509 482 466 439 423 475 432 605 137 500 330 1 1 121051466 575 14.39 0.37 12 0.09 33.00 1300.00 845 20240219 -43.79 450 20241209 5.56 845 -43.79 20240219 450 5.56 20241209 845 -43.79 20240219 450 5.56 20241209 1.46 N 031820 500 605 억 933393 N N 0 N 00 N
9 20241210 090403 57 100.00 KOSPI N N N N N 462 5 2 1.09 5142130 11324 1.21 452 462 452 594 320 457 454.09 0.77 0 4039 509 482 466 439 423 475 432 605 137 500 330 1 1 121051466 559 14.00 0.36 12 0.01 33.00 1300.00 845 20240219 -45.33 450 20241209 2.67 845 -45.33 20240219 450 2.67 20241209 845 -45.33 20240219 450 2.67 20241209 1.46 N 031820 500 605 억 933393 N N 0 N 00 N
10 20241209 160359 57 100.00 KOSPI 신저가 N N N N N 457 -41 5 -8.23 435544275 932822 392.60 493 493 450 647 349 498 466.91 0.73 0 42227 511 504 492 485 473 508 489 605 149 500 360 1 1 121051466 553 13.85 0.35 12 0.77 33.00 1300.00 845 20240219 -45.92 450 20241209 1.56 845 -45.92 20240219 450 1.56 20241209 845 -45.92 20240219 450 1.56 20241209 1.46 N 031820 500 605 억 886369 N N 0 N 00 N
11 20241209 150401 57 100.00 KOSPI 신저가 N N N N N 458 -40 5 -8.03 426394194 912859 384.20 493 493 450 647 349 498 467.10 0.73 0 49322 511 504 492 485 473 508 489 605 149 500 360 1 1 121051466 554 13.88 0.35 12 0.75 33.00 1300.00 845 20240219 -45.80 450 20241209 1.78 845 -45.80 20240219 450 1.78 20241209 845 -45.80 20240219 450 1.78 20241209 1.46 N 031820 500 605 억 886369 N N 0 N 00 N
12 20241209 140400 57 100.00 KOSPI 신저가 N N N N N 465 -33 5 -6.63 289054879 611272 257.27 493 493 461 647 349 498 472.87 0.73 0 22729 511 504 492 485 473 508 489 605 149 500 360 1 1 121051466 563 14.09 0.36 12 0.50 33.00 1300.00 845 20240219 -44.97 461 20241209 0.87 845 -44.97 20240219 461 0.87 20241209 845 -44.97 20240219 461 0.87 20241209 1.46 N 031820 500 605 억 886369 N N 0 N 00 N