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
039570/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
20241210,160442,57,100.00,KOSPI,,,N,N,N,N, ,N,8330,260,2,3.22,54974500,6775,53.92,7820,8380,7820,10490,5650,8070,8114.32,4.05,0,629,8530,8300,8070,7840,7610,8415,7955,130,2420,500,5320,10,1,25957601,2162,16.43,0.75,12,0.03,507.00,11038.00,12200,20240514,-31.72,7210,20240118,15.53,12200,-31.72,20240514,7210,15.53,20240118,12200,-31.72,20240514,7210,15.53,20240118,0.09,N,039570,500,129 억,,1050540,N,N,0,N,00,N
20241210,150443,57,100.00,KOSPI,,,N,N,N,N, ,N,8340,270,2,3.35,51252090,6328,50.36,7820,8380,7820,10490,5650,8070,8099.26,4.05,0,625,8530,8300,8070,7840,7610,8415,7955,130,2420,500,5320,10,1,25957601,2165,16.45,0.76,12,0.02,507.00,11038.00,12200,20240514,-31.64,7210,20240118,15.67,12200,-31.64,20240514,7210,15.67,20240118,12200,-31.64,20240514,7210,15.67,20240118,0.09,N,039570,500,129 억,,1050540,N,N,0,N,00,N
20241210,140442,57,100.00,KOSPI,,,N,N,N,N, ,N,8360,290,2,3.59,50960180,6293,50.08,7820,8380,7820,10490,5650,8070,8097.92,4.05,0,625,8530,8300,8070,7840,7610,8415,7955,130,2420,500,5320,10,1,25957601,2170,16.49,0.76,12,0.02,507.00,11038.00,12200,20240514,-31.48,7210,20240118,15.95,12200,-31.48,20240514,7210,15.95,20240118,12200,-31.48,20240514,7210,15.95,20240118,0.09,N,039570,500,129 억,,1050540,N,N,0,N,00,N
20241210,130441,57,100.00,KOSPI,,,N,N,N,N, ,N,8370,300,2,3.72,50834730,6278,49.96,7820,8380,7820,10490,5650,8070,8097.28,4.05,0,625,8530,8300,8070,7840,7610,8415,7955,130,2420,500,5320,10,1,25957601,2173,16.51,0.76,12,0.02,507.00,11038.00,12200,20240514,-31.39,7210,20240118,16.09,12200,-31.39,20240514,7210,16.09,20240118,12200,-31.39,20240514,7210,16.09,20240118,0.09,N,039570,500,129 억,,1050540,N,N,0,N,00,N
20241210,120442,57,100.00,KOSPI,,,N,N,N,N, ,N,8310,240,2,2.97,44046580,5461,43.46,7820,8330,7820,10490,5650,8070,8065.66,4.05,0,812,8530,8300,8070,7840,7610,8415,7955,130,2420,500,5320,10,1,25957601,2157,16.39,0.75,12,0.02,507.00,11038.00,12200,20240514,-31.89,7210,20240118,15.26,12200,-31.89,20240514,7210,15.26,20240118,12200,-31.89,20240514,7210,15.26,20240118,0.09,N,039570,500,129 억,,1050540,N,N,0,N,00,N
20241210,110441,57,100.00,KOSPI,,,N,N,N,N, ,N,8330,260,2,3.22,36652420,4572,36.38,7820,8330,7820,10490,5650,8070,8016.71,4.05,0,819,8530,8300,8070,7840,7610,8415,7955,130,2420,500,5320,10,1,25957601,2162,16.43,0.75,12,0.02,507.00,11038.00,12200,20240514,-31.72,7210,20240118,15.53,12200,-31.72,20240514,7210,15.53,20240118,12200,-31.72,20240514,7210,15.53,20240118,0.09,N,039570,500,129 억,,1050540,N,N,0,N,00,N
20241210,100441,57,100.00,KOSPI,,,N,N,N,N, ,N,8180,110,2,1.36,27792450,3500,27.85,7820,8180,7820,10490,5650,8070,7940.70,4.05,0,794,8530,8300,8070,7840,7610,8415,7955,130,2420,500,5320,10,1,25957601,2123,16.13,0.74,12,0.01,507.00,11038.00,12200,20240514,-32.95,7210,20240118,13.45,12200,-32.95,20240514,7210,13.45,20240118,12200,-32.95,20240514,7210,13.45,20240118,0.09,N,039570,500,129 억,,1050540,N,N,0,N,00,N
20241210,090444,57,100.00,KOSPI,,,N,N,N,N, ,N,8030,-40,5,-0.50,14352220,1833,14.59,7820,8050,7820,10490,5650,8070,7829.91,4.05,0,19,8530,8300,8070,7840,7610,8415,7955,130,2420,500,5320,10,1,25957601,2084,15.84,0.73,12,0.01,507.00,11038.00,12200,20240514,-34.18,7210,20240118,11.37,12200,-34.18,20240514,7210,11.37,20240118,12200,-34.18,20240514,7210,11.37,20240118,0.09,N,039570,500,129 억,,1050540,N,N,0,N,00,N
20241209,160440,57,100.00,KOSPI,,,N,N,N,N, ,N,8070,70,2,0.88,100874620,12566,49.93,7850,8300,7840,10400,5600,8000,8027.58,4.04,0,678,8626,8312,8156,7842,7686,8235,7765,130,2400,500,5280,10,1,25957601,2095,15.92,0.73,12,0.05,507.00,11038.00,12200,20240514,-33.85,7210,20240118,11.93,12200,-33.85,20240514,7210,11.93,20240118,12200,-33.85,20240514,7210,11.93,20240118,0.09,N,039570,500,129 억,,1049960,N,N,0,N,00,N
20241209,150442,57,100.00,KOSPI,,,N,N,N,N, ,N,8050,50,2,0.62,90549320,11284,44.83,7850,8300,7840,10400,5600,8000,8024.58,4.04,0,572,8626,8312,8156,7842,7686,8235,7765,130,2400,500,5280,10,1,25957601,2090,15.88,0.73,12,0.04,507.00,11038.00,12200,20240514,-34.02,7210,20240118,11.65,12200,-34.02,20240514,7210,11.65,20240118,12200,-34.02,20240514,7210,11.65,20240118,0.09,N,039570,500,129 억,,1049960,N,N,0,N,00,N
20241209,140441,57,100.00,KOSPI,,,N,N,N,N, ,N,8030,30,2,0.38,78498470,9787,38.89,7850,8300,7840,10400,5600,8000,8020.69,4.04,0,450,8626,8312,8156,7842,7686,8235,7765,130,2400,500,5280,10,1,25957601,2084,15.84,0.73,12,0.04,507.00,11038.00,12200,20240514,-34.18,7210,20240118,11.37,12200,-34.18,20240514,7210,11.37,20240118,12200,-34.18,20240514,7210,11.37,20240118,0.09,N,039570,500,129 억,,1049960,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 160442 57 100.00 KOSPI N N N N N 8330 260 2 3.22 54974500 6775 53.92 7820 8380 7820 10490 5650 8070 8114.32 4.05 0 629 8530 8300 8070 7840 7610 8415 7955 130 2420 500 5320 10 1 25957601 2162 16.43 0.75 12 0.03 507.00 11038.00 12200 20240514 -31.72 7210 20240118 15.53 12200 -31.72 20240514 7210 15.53 20240118 12200 -31.72 20240514 7210 15.53 20240118 0.09 N 039570 500 129 억 1050540 N N 0 N 00 N
3 20241210 150443 57 100.00 KOSPI N N N N N 8340 270 2 3.35 51252090 6328 50.36 7820 8380 7820 10490 5650 8070 8099.26 4.05 0 625 8530 8300 8070 7840 7610 8415 7955 130 2420 500 5320 10 1 25957601 2165 16.45 0.76 12 0.02 507.00 11038.00 12200 20240514 -31.64 7210 20240118 15.67 12200 -31.64 20240514 7210 15.67 20240118 12200 -31.64 20240514 7210 15.67 20240118 0.09 N 039570 500 129 억 1050540 N N 0 N 00 N
4 20241210 140442 57 100.00 KOSPI N N N N N 8360 290 2 3.59 50960180 6293 50.08 7820 8380 7820 10490 5650 8070 8097.92 4.05 0 625 8530 8300 8070 7840 7610 8415 7955 130 2420 500 5320 10 1 25957601 2170 16.49 0.76 12 0.02 507.00 11038.00 12200 20240514 -31.48 7210 20240118 15.95 12200 -31.48 20240514 7210 15.95 20240118 12200 -31.48 20240514 7210 15.95 20240118 0.09 N 039570 500 129 억 1050540 N N 0 N 00 N
5 20241210 130441 57 100.00 KOSPI N N N N N 8370 300 2 3.72 50834730 6278 49.96 7820 8380 7820 10490 5650 8070 8097.28 4.05 0 625 8530 8300 8070 7840 7610 8415 7955 130 2420 500 5320 10 1 25957601 2173 16.51 0.76 12 0.02 507.00 11038.00 12200 20240514 -31.39 7210 20240118 16.09 12200 -31.39 20240514 7210 16.09 20240118 12200 -31.39 20240514 7210 16.09 20240118 0.09 N 039570 500 129 억 1050540 N N 0 N 00 N
6 20241210 120442 57 100.00 KOSPI N N N N N 8310 240 2 2.97 44046580 5461 43.46 7820 8330 7820 10490 5650 8070 8065.66 4.05 0 812 8530 8300 8070 7840 7610 8415 7955 130 2420 500 5320 10 1 25957601 2157 16.39 0.75 12 0.02 507.00 11038.00 12200 20240514 -31.89 7210 20240118 15.26 12200 -31.89 20240514 7210 15.26 20240118 12200 -31.89 20240514 7210 15.26 20240118 0.09 N 039570 500 129 억 1050540 N N 0 N 00 N
7 20241210 110441 57 100.00 KOSPI N N N N N 8330 260 2 3.22 36652420 4572 36.38 7820 8330 7820 10490 5650 8070 8016.71 4.05 0 819 8530 8300 8070 7840 7610 8415 7955 130 2420 500 5320 10 1 25957601 2162 16.43 0.75 12 0.02 507.00 11038.00 12200 20240514 -31.72 7210 20240118 15.53 12200 -31.72 20240514 7210 15.53 20240118 12200 -31.72 20240514 7210 15.53 20240118 0.09 N 039570 500 129 억 1050540 N N 0 N 00 N
8 20241210 100441 57 100.00 KOSPI N N N N N 8180 110 2 1.36 27792450 3500 27.85 7820 8180 7820 10490 5650 8070 7940.70 4.05 0 794 8530 8300 8070 7840 7610 8415 7955 130 2420 500 5320 10 1 25957601 2123 16.13 0.74 12 0.01 507.00 11038.00 12200 20240514 -32.95 7210 20240118 13.45 12200 -32.95 20240514 7210 13.45 20240118 12200 -32.95 20240514 7210 13.45 20240118 0.09 N 039570 500 129 억 1050540 N N 0 N 00 N
9 20241210 090444 57 100.00 KOSPI N N N N N 8030 -40 5 -0.50 14352220 1833 14.59 7820 8050 7820 10490 5650 8070 7829.91 4.05 0 19 8530 8300 8070 7840 7610 8415 7955 130 2420 500 5320 10 1 25957601 2084 15.84 0.73 12 0.01 507.00 11038.00 12200 20240514 -34.18 7210 20240118 11.37 12200 -34.18 20240514 7210 11.37 20240118 12200 -34.18 20240514 7210 11.37 20240118 0.09 N 039570 500 129 억 1050540 N N 0 N 00 N
10 20241209 160440 57 100.00 KOSPI N N N N N 8070 70 2 0.88 100874620 12566 49.93 7850 8300 7840 10400 5600 8000 8027.58 4.04 0 678 8626 8312 8156 7842 7686 8235 7765 130 2400 500 5280 10 1 25957601 2095 15.92 0.73 12 0.05 507.00 11038.00 12200 20240514 -33.85 7210 20240118 11.93 12200 -33.85 20240514 7210 11.93 20240118 12200 -33.85 20240514 7210 11.93 20240118 0.09 N 039570 500 129 억 1049960 N N 0 N 00 N
11 20241209 150442 57 100.00 KOSPI N N N N N 8050 50 2 0.62 90549320 11284 44.83 7850 8300 7840 10400 5600 8000 8024.58 4.04 0 572 8626 8312 8156 7842 7686 8235 7765 130 2400 500 5280 10 1 25957601 2090 15.88 0.73 12 0.04 507.00 11038.00 12200 20240514 -34.02 7210 20240118 11.65 12200 -34.02 20240514 7210 11.65 20240118 12200 -34.02 20240514 7210 11.65 20240118 0.09 N 039570 500 129 억 1049960 N N 0 N 00 N
12 20241209 140441 57 100.00 KOSPI N N N N N 8030 30 2 0.38 78498470 9787 38.89 7850 8300 7840 10400 5600 8000 8020.69 4.04 0 450 8626 8312 8156 7842 7686 8235 7765 130 2400 500 5280 10 1 25957601 2084 15.84 0.73 12 0.04 507.00 11038.00 12200 20240514 -34.18 7210 20240118 11.37 12200 -34.18 20240514 7210 11.37 20240118 12200 -34.18 20240514 7210 11.37 20240118 0.09 N 039570 500 129 억 1049960 N N 0 N 00 N