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
035000/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
20241210,160418,57,100.00,KOSPI,,,N,N,N,N, ,N,6270,110,2,1.79,55379450,8856,28.31,6170,6310,6160,8000,4320,6160,6253.33,33.40,0,627,6366,6262,6206,6102,6046,6235,6075,176,1840,1000,4550,10,1,16567409,1039,6.41,0.55,12,0.05,978.00,11459.00,6600,20240524,-5.00,5870,20240117,6.81,6600,-5.00,20240524,5870,6.81,20240117,6600,-5.00,20240524,5870,6.81,20240117,0.07,N,035000,1000,175 억,,5532897,N,N,0,N,00,N
20241210,150418,57,100.00,KOSPI,,,N,N,N,N, ,N,6280,120,2,1.95,54576480,8728,27.90,6170,6310,6160,8000,4320,6160,6253.03,33.40,0,607,6366,6262,6206,6102,6046,6235,6075,176,1840,1000,4550,10,1,16567409,1040,6.42,0.55,12,0.05,978.00,11459.00,6600,20240524,-4.85,5870,20240117,6.98,6600,-4.85,20240524,5870,6.98,20240117,6600,-4.85,20240524,5870,6.98,20240117,0.07,N,035000,1000,175 억,,5532897,N,N,0,N,00,N
20241210,140418,57,100.00,KOSPI,,,N,N,N,N, ,N,6250,90,2,1.46,36026610,5783,18.48,6170,6280,6160,8000,4320,6160,6229.74,33.40,0,289,6366,6262,6206,6102,6046,6235,6075,176,1840,1000,4550,10,1,16567409,1035,6.39,0.55,12,0.03,978.00,11459.00,6600,20240524,-5.30,5870,20240117,6.47,6600,-5.30,20240524,5870,6.47,20240117,6600,-5.30,20240524,5870,6.47,20240117,0.07,N,035000,1000,175 억,,5532897,N,N,0,N,00,N
20241210,130417,57,100.00,KOSPI,,,N,N,N,N, ,N,6250,90,2,1.46,30063950,4829,15.44,6170,6280,6160,8000,4320,6160,6225.71,33.40,0,281,6366,6262,6206,6102,6046,6235,6075,176,1840,1000,4550,10,1,16567409,1035,6.39,0.55,12,0.03,978.00,11459.00,6600,20240524,-5.30,5870,20240117,6.47,6600,-5.30,20240524,5870,6.47,20240117,6600,-5.30,20240524,5870,6.47,20240117,0.07,N,035000,1000,175 억,,5532897,N,N,0,N,00,N
20241210,120417,57,100.00,KOSPI,,,N,N,N,N, ,N,6250,90,2,1.46,28876500,4639,14.83,6170,6280,6160,8000,4320,6160,6224.73,33.40,0,266,6366,6262,6206,6102,6046,6235,6075,176,1840,1000,4550,10,1,16567409,1035,6.39,0.55,12,0.03,978.00,11459.00,6600,20240524,-5.30,5870,20240117,6.47,6600,-5.30,20240524,5870,6.47,20240117,6600,-5.30,20240524,5870,6.47,20240117,0.07,N,035000,1000,175 억,,5532897,N,N,0,N,00,N
20241210,110417,57,100.00,KOSPI,,,N,N,N,N, ,N,6250,90,2,1.46,22461780,3616,11.56,6170,6260,6160,8000,4320,6160,6211.78,33.40,0,367,6366,6262,6206,6102,6046,6235,6075,176,1840,1000,4550,10,1,16567409,1035,6.39,0.55,12,0.02,978.00,11459.00,6600,20240524,-5.30,5870,20240117,6.47,6600,-5.30,20240524,5870,6.47,20240117,6600,-5.30,20240524,5870,6.47,20240117,0.07,N,035000,1000,175 억,,5532897,N,N,0,N,00,N
20241210,100417,57,100.00,KOSPI,,,N,N,N,N, ,N,6250,90,2,1.46,16644110,2685,8.58,6170,6250,6160,8000,4320,6160,6198.92,33.40,0,496,6366,6262,6206,6102,6046,6235,6075,176,1840,1000,4550,10,1,16567409,1035,6.39,0.55,12,0.02,978.00,11459.00,6600,20240524,-5.30,5870,20240117,6.47,6600,-5.30,20240524,5870,6.47,20240117,6600,-5.30,20240524,5870,6.47,20240117,0.07,N,035000,1000,175 억,,5532897,N,N,0,N,00,N
20241210,090420,57,100.00,KOSPI,,,N,N,N,N, ,N,6160,0,3,0.00,0,0,0.00,0,0,0,8000,4320,6160,0.00,33.40,0,0,6366,6262,6206,6102,6046,6235,6075,176,1840,1000,4550,10,1,16567409,1021,6.30,0.54,12,0.00,978.00,11459.00,6600,20240524,-6.67,5870,20240117,4.94,6600,-6.67,20240524,5870,4.94,20240117,6600,-6.67,20240524,5870,4.94,20240117,0.07,N,035000,1000,175 억,,5532897,N,N,0,N,00,N
20241209,160415,57,100.00,KOSPI,,,N,N,N,N, ,N,6160,-200,5,-3.14,194463160,31247,218.68,6310,6310,6150,8260,4460,6360,6223.44,33.40,0,366,6420,6390,6360,6330,6300,6375,6315,176,1900,1000,4700,10,1,16567409,1021,6.30,0.54,12,0.19,978.00,11459.00,6600,20240524,-6.67,5870,20240117,4.94,6600,-6.67,20240524,5870,4.94,20240117,6600,-6.67,20240524,5870,4.94,20240117,0.06,N,035000,1000,175 억,,5532970,N,N,0,N,00,N
20241209,150418,57,100.00,KOSPI,,,N,N,N,N, ,N,6190,-170,5,-2.67,185260030,29755,208.24,6310,6310,6150,8260,4460,6360,6226.18,33.40,0,-31,6420,6390,6360,6330,6300,6375,6315,176,1900,1000,4700,10,1,16567409,1026,6.33,0.54,12,0.18,978.00,11459.00,6600,20240524,-6.21,5870,20240117,5.45,6600,-6.21,20240524,5870,5.45,20240117,6600,-6.21,20240524,5870,5.45,20240117,0.06,N,035000,1000,175 억,,5532970,N,N,0,N,00,N
20241209,140417,57,100.00,KOSPI,,,N,N,N,N, ,N,6190,-170,5,-2.67,159339140,25552,178.82,6310,6310,6180,8260,4460,6360,6235.88,33.40,0,-31,6420,6390,6360,6330,6300,6375,6315,176,1900,1000,4700,10,1,16567409,1026,6.33,0.54,12,0.15,978.00,11459.00,6600,20240524,-6.21,5870,20240117,5.45,6600,-6.21,20240524,5870,5.45,20240117,6600,-6.21,20240524,5870,5.45,20240117,0.06,N,035000,1000,175 억,,5532970,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 160418 57 100.00 KOSPI N N N N N 6270 110 2 1.79 55379450 8856 28.31 6170 6310 6160 8000 4320 6160 6253.33 33.40 0 627 6366 6262 6206 6102 6046 6235 6075 176 1840 1000 4550 10 1 16567409 1039 6.41 0.55 12 0.05 978.00 11459.00 6600 20240524 -5.00 5870 20240117 6.81 6600 -5.00 20240524 5870 6.81 20240117 6600 -5.00 20240524 5870 6.81 20240117 0.07 N 035000 1000 175 억 5532897 N N 0 N 00 N
3 20241210 150418 57 100.00 KOSPI N N N N N 6280 120 2 1.95 54576480 8728 27.90 6170 6310 6160 8000 4320 6160 6253.03 33.40 0 607 6366 6262 6206 6102 6046 6235 6075 176 1840 1000 4550 10 1 16567409 1040 6.42 0.55 12 0.05 978.00 11459.00 6600 20240524 -4.85 5870 20240117 6.98 6600 -4.85 20240524 5870 6.98 20240117 6600 -4.85 20240524 5870 6.98 20240117 0.07 N 035000 1000 175 억 5532897 N N 0 N 00 N
4 20241210 140418 57 100.00 KOSPI N N N N N 6250 90 2 1.46 36026610 5783 18.48 6170 6280 6160 8000 4320 6160 6229.74 33.40 0 289 6366 6262 6206 6102 6046 6235 6075 176 1840 1000 4550 10 1 16567409 1035 6.39 0.55 12 0.03 978.00 11459.00 6600 20240524 -5.30 5870 20240117 6.47 6600 -5.30 20240524 5870 6.47 20240117 6600 -5.30 20240524 5870 6.47 20240117 0.07 N 035000 1000 175 억 5532897 N N 0 N 00 N
5 20241210 130417 57 100.00 KOSPI N N N N N 6250 90 2 1.46 30063950 4829 15.44 6170 6280 6160 8000 4320 6160 6225.71 33.40 0 281 6366 6262 6206 6102 6046 6235 6075 176 1840 1000 4550 10 1 16567409 1035 6.39 0.55 12 0.03 978.00 11459.00 6600 20240524 -5.30 5870 20240117 6.47 6600 -5.30 20240524 5870 6.47 20240117 6600 -5.30 20240524 5870 6.47 20240117 0.07 N 035000 1000 175 억 5532897 N N 0 N 00 N
6 20241210 120417 57 100.00 KOSPI N N N N N 6250 90 2 1.46 28876500 4639 14.83 6170 6280 6160 8000 4320 6160 6224.73 33.40 0 266 6366 6262 6206 6102 6046 6235 6075 176 1840 1000 4550 10 1 16567409 1035 6.39 0.55 12 0.03 978.00 11459.00 6600 20240524 -5.30 5870 20240117 6.47 6600 -5.30 20240524 5870 6.47 20240117 6600 -5.30 20240524 5870 6.47 20240117 0.07 N 035000 1000 175 억 5532897 N N 0 N 00 N
7 20241210 110417 57 100.00 KOSPI N N N N N 6250 90 2 1.46 22461780 3616 11.56 6170 6260 6160 8000 4320 6160 6211.78 33.40 0 367 6366 6262 6206 6102 6046 6235 6075 176 1840 1000 4550 10 1 16567409 1035 6.39 0.55 12 0.02 978.00 11459.00 6600 20240524 -5.30 5870 20240117 6.47 6600 -5.30 20240524 5870 6.47 20240117 6600 -5.30 20240524 5870 6.47 20240117 0.07 N 035000 1000 175 억 5532897 N N 0 N 00 N
8 20241210 100417 57 100.00 KOSPI N N N N N 6250 90 2 1.46 16644110 2685 8.58 6170 6250 6160 8000 4320 6160 6198.92 33.40 0 496 6366 6262 6206 6102 6046 6235 6075 176 1840 1000 4550 10 1 16567409 1035 6.39 0.55 12 0.02 978.00 11459.00 6600 20240524 -5.30 5870 20240117 6.47 6600 -5.30 20240524 5870 6.47 20240117 6600 -5.30 20240524 5870 6.47 20240117 0.07 N 035000 1000 175 억 5532897 N N 0 N 00 N
9 20241210 090420 57 100.00 KOSPI N N N N N 6160 0 3 0.00 0 0 0.00 0 0 0 8000 4320 6160 0.00 33.40 0 0 6366 6262 6206 6102 6046 6235 6075 176 1840 1000 4550 10 1 16567409 1021 6.30 0.54 12 0.00 978.00 11459.00 6600 20240524 -6.67 5870 20240117 4.94 6600 -6.67 20240524 5870 4.94 20240117 6600 -6.67 20240524 5870 4.94 20240117 0.07 N 035000 1000 175 억 5532897 N N 0 N 00 N
10 20241209 160415 57 100.00 KOSPI N N N N N 6160 -200 5 -3.14 194463160 31247 218.68 6310 6310 6150 8260 4460 6360 6223.44 33.40 0 366 6420 6390 6360 6330 6300 6375 6315 176 1900 1000 4700 10 1 16567409 1021 6.30 0.54 12 0.19 978.00 11459.00 6600 20240524 -6.67 5870 20240117 4.94 6600 -6.67 20240524 5870 4.94 20240117 6600 -6.67 20240524 5870 4.94 20240117 0.06 N 035000 1000 175 억 5532970 N N 0 N 00 N
11 20241209 150418 57 100.00 KOSPI N N N N N 6190 -170 5 -2.67 185260030 29755 208.24 6310 6310 6150 8260 4460 6360 6226.18 33.40 0 -31 6420 6390 6360 6330 6300 6375 6315 176 1900 1000 4700 10 1 16567409 1026 6.33 0.54 12 0.18 978.00 11459.00 6600 20240524 -6.21 5870 20240117 5.45 6600 -6.21 20240524 5870 5.45 20240117 6600 -6.21 20240524 5870 5.45 20240117 0.06 N 035000 1000 175 억 5532970 N N 0 N 00 N
12 20241209 140417 57 100.00 KOSPI N N N N N 6190 -170 5 -2.67 159339140 25552 178.82 6310 6310 6180 8260 4460 6360 6235.88 33.40 0 -31 6420 6390 6360 6330 6300 6375 6315 176 1900 1000 4700 10 1 16567409 1026 6.33 0.54 12 0.15 978.00 11459.00 6600 20240524 -6.21 5870 20240117 5.45 6600 -6.21 20240524 5870 5.45 20240117 6600 -6.21 20240524 5870 5.45 20240117 0.06 N 035000 1000 175 억 5532970 N N 0 N 00 N