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
037710/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
20241210,160433,57,100.00,KOSPI,,,N,N,N,N, ,N,29200,400,2,1.39,436775100,15061,180.39,28800,29200,28600,37400,20200,28800,29000.37,10.19,0,356,29233,29016,28733,28516,28233,28875,28375,80,8600,1000,21310,50,1,7957190,2323,4.82,0.28,12,0.19,6055.00,102953.00,32500,20240206,-10.15,27750,20240805,5.23,32500,-10.15,20240206,27750,5.23,20240805,32500,-10.15,20240206,27750,5.23,20240805,0.29,N,037710,1000,79 억,,811108,N,N,8,N,00,N
20241210,150434,57,100.00,KOSPI,,,N,N,N,N, ,N,29050,250,2,0.87,434298150,14976,179.37,28800,29200,28600,37400,20200,28800,28999.61,10.19,0,401,29233,29016,28733,28516,28233,28875,28375,80,8600,1000,21310,50,1,7957190,2312,4.80,0.28,12,0.19,6055.00,102953.00,32500,20240206,-10.62,27750,20240805,4.68,32500,-10.62,20240206,27750,4.68,20240805,32500,-10.62,20240206,27750,4.68,20240805,0.29,N,037710,1000,79 억,,811108,N,N,59,N,00,N
20241210,140433,57,100.00,KOSPI,,,N,N,N,N, ,N,29100,300,2,1.04,365282550,12608,151.01,28800,29100,28600,37400,20200,28800,28972.28,10.19,0,851,29233,29016,28733,28516,28233,28875,28375,80,8600,1000,21310,50,1,7957190,2316,4.81,0.28,12,0.16,6055.00,102953.00,32500,20240206,-10.46,27750,20240805,4.86,32500,-10.46,20240206,27750,4.86,20240805,32500,-10.46,20240206,27750,4.86,20240805,0.29,N,037710,1000,79 억,,811108,N,N,59,N,00,N
20241210,130432,57,100.00,KOSPI,,,N,N,N,N, ,N,29100,300,2,1.04,350592450,12103,144.96,28800,29100,28600,37400,20200,28800,28967.40,10.19,0,990,29233,29016,28733,28516,28233,28875,28375,80,8600,1000,21310,50,1,7957190,2316,4.81,0.28,12,0.15,6055.00,102953.00,32500,20240206,-10.46,27750,20240805,4.86,32500,-10.46,20240206,27750,4.86,20240805,32500,-10.46,20240206,27750,4.86,20240805,0.29,N,037710,1000,79 억,,811108,N,N,59,N,00,N
20241210,120433,57,100.00,KOSPI,,,N,N,N,N, ,N,29050,250,2,0.87,312246900,10785,129.18,28800,29100,28600,37400,20200,28800,28951.96,10.19,0,172,29233,29016,28733,28516,28233,28875,28375,80,8600,1000,21310,50,1,7957190,2312,4.80,0.28,12,0.14,6055.00,102953.00,32500,20240206,-10.62,27750,20240805,4.68,32500,-10.62,20240206,27750,4.68,20240805,32500,-10.62,20240206,27750,4.68,20240805,0.29,N,037710,1000,79 억,,811108,N,N,59,N,00,N
20241210,110432,57,100.00,KOSPI,,,N,N,N,N, ,N,28800,0,3,0.00,83301500,2891,34.63,28800,28950,28600,37400,20200,28800,28814.08,10.19,0,513,29233,29016,28733,28516,28233,28875,28375,80,8600,1000,21310,50,1,7957190,2292,4.76,0.28,12,0.04,6055.00,102953.00,32500,20240206,-11.38,27750,20240805,3.78,32500,-11.38,20240206,27750,3.78,20240805,32500,-11.38,20240206,27750,3.78,20240805,0.29,N,037710,1000,79 억,,811108,N,N,59,N,00,N
20241210,100432,57,100.00,KOSPI,,,N,N,N,N, ,N,28900,100,2,0.35,65793000,2285,27.37,28800,28950,28600,37400,20200,28800,28793.44,10.19,0,523,29233,29016,28733,28516,28233,28875,28375,80,8600,1000,21310,50,1,7957190,2300,4.77,0.28,12,0.03,6055.00,102953.00,32500,20240206,-11.08,27750,20240805,4.14,32500,-11.08,20240206,27750,4.14,20240805,32500,-11.08,20240206,27750,4.14,20240805,0.29,N,037710,1000,79 억,,811108,N,N,59,N,00,N
20241210,090435,57,100.00,KOSPI,,,N,N,N,N, ,N,28600,-200,5,-0.69,16437000,574,6.88,28800,28800,28600,37400,20200,28800,28635.89,10.19,0,252,29233,29016,28733,28516,28233,28875,28375,80,8600,1000,21310,50,1,7957190,2276,4.72,0.28,12,0.01,6055.00,102953.00,32500,20240206,-12.00,27750,20240805,3.06,32500,-12.00,20240206,27750,3.06,20240805,32500,-12.00,20240206,27750,3.06,20240805,0.29,N,037710,1000,79 억,,811108,N,N,59,N,00,N
20241209,160431,57,100.00,KOSPI,,,N,N,N,N, ,N,28800,-100,5,-0.35,238813150,8339,98.09,28900,28950,28450,37550,20250,28900,28638.08,10.21,0,-927,29233,29066,28883,28716,28533,29075,28725,80,8650,1000,21380,50,1,7957190,2292,4.76,0.28,12,0.10,6055.00,102953.00,32500,20240206,-11.38,27750,20240805,3.78,32500,-11.38,20240206,27750,3.78,20240805,32500,-11.38,20240206,27750,3.78,20240805,0.29,N,037710,1000,79 억,,812149,N,N,59,N,00,N
20241209,150433,57,100.00,KOSPI,,,N,N,N,N, ,N,28500,-400,5,-1.38,225729250,7882,92.72,28900,28950,28450,37550,20250,28900,28638.58,10.21,0,-895,29233,29066,28883,28716,28533,29075,28725,80,8650,1000,21380,50,1,7957190,2268,4.71,0.28,12,0.10,6055.00,102953.00,32500,20240206,-12.31,27750,20240805,2.70,32500,-12.31,20240206,27750,2.70,20240805,32500,-12.31,20240206,27750,2.70,20240805,0.29,N,037710,1000,79 억,,812149,N,N,0,N,00,N
20241209,140432,57,100.00,KOSPI,,,N,N,N,N, ,N,28600,-300,5,-1.04,200555950,7000,82.34,28900,28950,28500,37550,20250,28900,28650.85,10.21,0,-828,29233,29066,28883,28716,28533,29075,28725,80,8650,1000,21380,50,1,7957190,2276,4.72,0.28,12,0.09,6055.00,102953.00,32500,20240206,-12.00,27750,20240805,3.06,32500,-12.00,20240206,27750,3.06,20240805,32500,-12.00,20240206,27750,3.06,20240805,0.29,N,037710,1000,79 억,,812149,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 160433 57 100.00 KOSPI N N N N N 29200 400 2 1.39 436775100 15061 180.39 28800 29200 28600 37400 20200 28800 29000.37 10.19 0 356 29233 29016 28733 28516 28233 28875 28375 80 8600 1000 21310 50 1 7957190 2323 4.82 0.28 12 0.19 6055.00 102953.00 32500 20240206 -10.15 27750 20240805 5.23 32500 -10.15 20240206 27750 5.23 20240805 32500 -10.15 20240206 27750 5.23 20240805 0.29 N 037710 1000 79 억 811108 N N 8 N 00 N
3 20241210 150434 57 100.00 KOSPI N N N N N 29050 250 2 0.87 434298150 14976 179.37 28800 29200 28600 37400 20200 28800 28999.61 10.19 0 401 29233 29016 28733 28516 28233 28875 28375 80 8600 1000 21310 50 1 7957190 2312 4.80 0.28 12 0.19 6055.00 102953.00 32500 20240206 -10.62 27750 20240805 4.68 32500 -10.62 20240206 27750 4.68 20240805 32500 -10.62 20240206 27750 4.68 20240805 0.29 N 037710 1000 79 억 811108 N N 59 N 00 N
4 20241210 140433 57 100.00 KOSPI N N N N N 29100 300 2 1.04 365282550 12608 151.01 28800 29100 28600 37400 20200 28800 28972.28 10.19 0 851 29233 29016 28733 28516 28233 28875 28375 80 8600 1000 21310 50 1 7957190 2316 4.81 0.28 12 0.16 6055.00 102953.00 32500 20240206 -10.46 27750 20240805 4.86 32500 -10.46 20240206 27750 4.86 20240805 32500 -10.46 20240206 27750 4.86 20240805 0.29 N 037710 1000 79 억 811108 N N 59 N 00 N
5 20241210 130432 57 100.00 KOSPI N N N N N 29100 300 2 1.04 350592450 12103 144.96 28800 29100 28600 37400 20200 28800 28967.40 10.19 0 990 29233 29016 28733 28516 28233 28875 28375 80 8600 1000 21310 50 1 7957190 2316 4.81 0.28 12 0.15 6055.00 102953.00 32500 20240206 -10.46 27750 20240805 4.86 32500 -10.46 20240206 27750 4.86 20240805 32500 -10.46 20240206 27750 4.86 20240805 0.29 N 037710 1000 79 억 811108 N N 59 N 00 N
6 20241210 120433 57 100.00 KOSPI N N N N N 29050 250 2 0.87 312246900 10785 129.18 28800 29100 28600 37400 20200 28800 28951.96 10.19 0 172 29233 29016 28733 28516 28233 28875 28375 80 8600 1000 21310 50 1 7957190 2312 4.80 0.28 12 0.14 6055.00 102953.00 32500 20240206 -10.62 27750 20240805 4.68 32500 -10.62 20240206 27750 4.68 20240805 32500 -10.62 20240206 27750 4.68 20240805 0.29 N 037710 1000 79 억 811108 N N 59 N 00 N
7 20241210 110432 57 100.00 KOSPI N N N N N 28800 0 3 0.00 83301500 2891 34.63 28800 28950 28600 37400 20200 28800 28814.08 10.19 0 513 29233 29016 28733 28516 28233 28875 28375 80 8600 1000 21310 50 1 7957190 2292 4.76 0.28 12 0.04 6055.00 102953.00 32500 20240206 -11.38 27750 20240805 3.78 32500 -11.38 20240206 27750 3.78 20240805 32500 -11.38 20240206 27750 3.78 20240805 0.29 N 037710 1000 79 억 811108 N N 59 N 00 N
8 20241210 100432 57 100.00 KOSPI N N N N N 28900 100 2 0.35 65793000 2285 27.37 28800 28950 28600 37400 20200 28800 28793.44 10.19 0 523 29233 29016 28733 28516 28233 28875 28375 80 8600 1000 21310 50 1 7957190 2300 4.77 0.28 12 0.03 6055.00 102953.00 32500 20240206 -11.08 27750 20240805 4.14 32500 -11.08 20240206 27750 4.14 20240805 32500 -11.08 20240206 27750 4.14 20240805 0.29 N 037710 1000 79 억 811108 N N 59 N 00 N
9 20241210 090435 57 100.00 KOSPI N N N N N 28600 -200 5 -0.69 16437000 574 6.88 28800 28800 28600 37400 20200 28800 28635.89 10.19 0 252 29233 29016 28733 28516 28233 28875 28375 80 8600 1000 21310 50 1 7957190 2276 4.72 0.28 12 0.01 6055.00 102953.00 32500 20240206 -12.00 27750 20240805 3.06 32500 -12.00 20240206 27750 3.06 20240805 32500 -12.00 20240206 27750 3.06 20240805 0.29 N 037710 1000 79 억 811108 N N 59 N 00 N
10 20241209 160431 57 100.00 KOSPI N N N N N 28800 -100 5 -0.35 238813150 8339 98.09 28900 28950 28450 37550 20250 28900 28638.08 10.21 0 -927 29233 29066 28883 28716 28533 29075 28725 80 8650 1000 21380 50 1 7957190 2292 4.76 0.28 12 0.10 6055.00 102953.00 32500 20240206 -11.38 27750 20240805 3.78 32500 -11.38 20240206 27750 3.78 20240805 32500 -11.38 20240206 27750 3.78 20240805 0.29 N 037710 1000 79 억 812149 N N 59 N 00 N
11 20241209 150433 57 100.00 KOSPI N N N N N 28500 -400 5 -1.38 225729250 7882 92.72 28900 28950 28450 37550 20250 28900 28638.58 10.21 0 -895 29233 29066 28883 28716 28533 29075 28725 80 8650 1000 21380 50 1 7957190 2268 4.71 0.28 12 0.10 6055.00 102953.00 32500 20240206 -12.31 27750 20240805 2.70 32500 -12.31 20240206 27750 2.70 20240805 32500 -12.31 20240206 27750 2.70 20240805 0.29 N 037710 1000 79 억 812149 N N 0 N 00 N
12 20241209 140432 57 100.00 KOSPI N N N N N 28600 -300 5 -1.04 200555950 7000 82.34 28900 28950 28500 37550 20250 28900 28650.85 10.21 0 -828 29233 29066 28883 28716 28533 29075 28725 80 8650 1000 21380 50 1 7957190 2276 4.72 0.28 12 0.09 6055.00 102953.00 32500 20240206 -12.00 27750 20240805 3.06 32500 -12.00 20240206 27750 3.06 20240805 32500 -12.00 20240206 27750 3.06 20240805 0.29 N 037710 1000 79 억 812149 N N 0 N 00 N