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
053210/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
20241210,160524,57,100.00,KOSPI,,,N,N,N,N, ,N,4735,60,2,1.28,130289495,27652,79.04,4620,4770,4620,6070,3275,4675,4711.75,12.46,-260,-596,4838,4756,4678,4596,4518,4717,4557,1196,1395,2500,3550,5,1,47522955,2250,-2.31,0.32,12,0.06,-2049.00,14898.00,6340,20231218,-25.32,4500,20240805,5.22,5920,-20.02,20240102,4500,5.22,20240805,6340,-25.32,20231218,4500,5.22,20240805,0.27,N,053210,2500,1195 억,,2900722,N,N,1,N,00,N
20241210,150526,57,100.00,KOSPI,,,N,N,N,N, ,N,4730,55,2,1.18,129404085,27465,78.51,4620,4770,4620,6070,3275,4675,4711.60,12.46,-253,-601,4838,4756,4678,4596,4518,4717,4557,1196,1395,2500,3550,5,1,47522955,2248,-2.31,0.32,12,0.06,-2049.00,14898.00,6340,20231218,-25.39,4500,20240805,5.11,5920,-20.10,20240102,4500,5.11,20240805,6340,-25.39,20231218,4500,5.11,20240805,0.27,N,053210,2500,1195 억,,2900729,N,N,0,N,00,N
20241210,140526,57,100.00,KOSPI,,,N,N,N,N, ,N,4725,50,2,1.07,105580560,22424,64.10,4620,4770,4620,6070,3275,4675,4708.37,12.46,-366,-668,4838,4756,4678,4596,4518,4717,4557,1196,1395,2500,3550,5,1,47522955,2245,-2.31,0.32,12,0.05,-2049.00,14898.00,6340,20231218,-25.47,4500,20240805,5.00,5920,-20.19,20240102,4500,5.00,20240805,6340,-25.47,20231218,4500,5.00,20240805,0.27,N,053210,2500,1195 억,,2900616,N,N,0,N,00,N
20241210,130524,57,100.00,KOSPI,,,N,N,N,N, ,N,4730,55,2,1.18,85543710,18192,52.00,4620,4770,4620,6070,3275,4675,4702.27,12.46,-398,-451,4838,4756,4678,4596,4518,4717,4557,1196,1395,2500,3550,5,1,47522955,2248,-2.31,0.32,12,0.04,-2049.00,14898.00,6340,20231218,-25.39,4500,20240805,5.11,5920,-20.10,20240102,4500,5.11,20240805,6340,-25.39,20231218,4500,5.11,20240805,0.27,N,053210,2500,1195 억,,2900584,N,N,0,N,00,N
20241210,120525,57,100.00,KOSPI,,,N,N,N,N, ,N,4715,40,2,0.86,79819555,16979,48.53,4620,4770,4620,6070,3275,4675,4701.08,12.46,-404,-433,4838,4756,4678,4596,4518,4717,4557,1196,1395,2500,3550,5,1,47522955,2241,-2.30,0.32,12,0.04,-2049.00,14898.00,6340,20231218,-25.63,4500,20240805,4.78,5920,-20.35,20240102,4500,4.78,20240805,6340,-25.63,20231218,4500,4.78,20240805,0.27,N,053210,2500,1195 억,,2900578,N,N,0,N,00,N
20241210,110524,57,100.00,KOSPI,,,N,N,N,N, ,N,4710,35,2,0.75,67612540,14387,41.12,4620,4770,4620,6070,3275,4675,4699.56,12.46,-404,-353,4838,4756,4678,4596,4518,4717,4557,1196,1395,2500,3550,5,1,47522955,2238,-2.30,0.32,12,0.03,-2049.00,14898.00,6340,20231218,-25.71,4500,20240805,4.67,5920,-20.44,20240102,4500,4.67,20240805,6340,-25.71,20231218,4500,4.67,20240805,0.27,N,053210,2500,1195 억,,2900578,N,N,0,N,00,N
20241210,100524,57,100.00,KOSPI,,,N,N,N,N, ,N,4755,80,2,1.71,12328260,2631,7.52,4620,4770,4620,6070,3275,4675,4685.77,12.46,-512,-512,4838,4756,4678,4596,4518,4717,4557,1196,1395,2500,3550,5,1,47522955,2260,-2.32,0.32,12,0.01,-2049.00,14898.00,6340,20231218,-25.00,4500,20240805,5.67,5920,-19.68,20240102,4500,5.67,20240805,6340,-25.00,20231218,4500,5.67,20240805,0.27,N,053210,2500,1195 억,,2900470,N,N,0,N,00,N
20241210,090528,57,100.00,KOSPI,,,N,N,N,N, ,N,4645,-30,5,-0.64,6538735,1409,4.03,4620,4680,4620,6070,3275,4675,4640.69,12.46,-467,-443,4838,4756,4678,4596,4518,4717,4557,1196,1395,2500,3550,5,1,47522955,2207,-2.27,0.31,12,0.00,-2049.00,14898.00,6340,20231218,-26.74,4500,20240805,3.22,5920,-21.54,20240102,4500,3.22,20240805,6340,-26.74,20231218,4500,3.22,20240805,0.27,N,053210,2500,1195 억,,2900515,N,N,0,N,00,N
20241209,160523,57,100.00,KOSPI,,,N,N,N,N, ,N,4675,-85,5,-1.79,162770850,34971,159.58,4760,4760,4600,6180,3335,4760,4653.08,12.46,-901,-1447,4880,4820,4780,4720,4680,4800,4700,1196,1420,2500,3610,5,1,47522955,2222,-2.28,0.31,12,0.07,-2049.00,14898.00,6340,20231218,-26.26,4500,20240805,3.89,5920,-21.03,20240102,4500,3.89,20240805,6340,-26.26,20231218,4500,3.89,20240805,0.27,N,053210,2500,1195 억,,2900982,N,N,663,N,00,N
20241209,150525,57,100.00,KOSPI,,,N,N,N,N, ,N,4610,-150,5,-3.15,146229835,31410,143.33,4760,4760,4600,6180,3335,4760,4654.00,12.46,-888,-1739,4880,4820,4780,4720,4680,4800,4700,1196,1420,2500,3610,5,1,47522955,2191,-2.25,0.31,12,0.07,-2049.00,14898.00,6340,20231218,-27.29,4500,20240805,2.44,5920,-22.13,20240102,4500,2.44,20240805,6340,-27.29,20231218,4500,2.44,20240805,0.27,N,053210,2500,1195 억,,2900995,N,N,663,N,00,N
20241209,140524,57,100.00,KOSPI,,,N,N,N,N, ,N,4645,-115,5,-2.42,123057600,26386,120.41,4760,4760,4600,6180,3335,4760,4662.08,12.46,-983,-1834,4880,4820,4780,4720,4680,4800,4700,1196,1420,2500,3610,5,1,47522955,2207,-2.27,0.31,12,0.06,-2049.00,14898.00,6340,20231218,-26.74,4500,20240805,3.22,5920,-21.54,20240102,4500,3.22,20240805,6340,-26.74,20231218,4500,3.22,20240805,0.27,N,053210,2500,1195 억,,2900900,N,N,663,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 160524 57 100.00 KOSPI N N N N N 4735 60 2 1.28 130289495 27652 79.04 4620 4770 4620 6070 3275 4675 4711.75 12.46 -260 -596 4838 4756 4678 4596 4518 4717 4557 1196 1395 2500 3550 5 1 47522955 2250 -2.31 0.32 12 0.06 -2049.00 14898.00 6340 20231218 -25.32 4500 20240805 5.22 5920 -20.02 20240102 4500 5.22 20240805 6340 -25.32 20231218 4500 5.22 20240805 0.27 N 053210 2500 1195 억 2900722 N N 1 N 00 N
3 20241210 150526 57 100.00 KOSPI N N N N N 4730 55 2 1.18 129404085 27465 78.51 4620 4770 4620 6070 3275 4675 4711.60 12.46 -253 -601 4838 4756 4678 4596 4518 4717 4557 1196 1395 2500 3550 5 1 47522955 2248 -2.31 0.32 12 0.06 -2049.00 14898.00 6340 20231218 -25.39 4500 20240805 5.11 5920 -20.10 20240102 4500 5.11 20240805 6340 -25.39 20231218 4500 5.11 20240805 0.27 N 053210 2500 1195 억 2900729 N N 0 N 00 N
4 20241210 140526 57 100.00 KOSPI N N N N N 4725 50 2 1.07 105580560 22424 64.10 4620 4770 4620 6070 3275 4675 4708.37 12.46 -366 -668 4838 4756 4678 4596 4518 4717 4557 1196 1395 2500 3550 5 1 47522955 2245 -2.31 0.32 12 0.05 -2049.00 14898.00 6340 20231218 -25.47 4500 20240805 5.00 5920 -20.19 20240102 4500 5.00 20240805 6340 -25.47 20231218 4500 5.00 20240805 0.27 N 053210 2500 1195 억 2900616 N N 0 N 00 N
5 20241210 130524 57 100.00 KOSPI N N N N N 4730 55 2 1.18 85543710 18192 52.00 4620 4770 4620 6070 3275 4675 4702.27 12.46 -398 -451 4838 4756 4678 4596 4518 4717 4557 1196 1395 2500 3550 5 1 47522955 2248 -2.31 0.32 12 0.04 -2049.00 14898.00 6340 20231218 -25.39 4500 20240805 5.11 5920 -20.10 20240102 4500 5.11 20240805 6340 -25.39 20231218 4500 5.11 20240805 0.27 N 053210 2500 1195 억 2900584 N N 0 N 00 N
6 20241210 120525 57 100.00 KOSPI N N N N N 4715 40 2 0.86 79819555 16979 48.53 4620 4770 4620 6070 3275 4675 4701.08 12.46 -404 -433 4838 4756 4678 4596 4518 4717 4557 1196 1395 2500 3550 5 1 47522955 2241 -2.30 0.32 12 0.04 -2049.00 14898.00 6340 20231218 -25.63 4500 20240805 4.78 5920 -20.35 20240102 4500 4.78 20240805 6340 -25.63 20231218 4500 4.78 20240805 0.27 N 053210 2500 1195 억 2900578 N N 0 N 00 N
7 20241210 110524 57 100.00 KOSPI N N N N N 4710 35 2 0.75 67612540 14387 41.12 4620 4770 4620 6070 3275 4675 4699.56 12.46 -404 -353 4838 4756 4678 4596 4518 4717 4557 1196 1395 2500 3550 5 1 47522955 2238 -2.30 0.32 12 0.03 -2049.00 14898.00 6340 20231218 -25.71 4500 20240805 4.67 5920 -20.44 20240102 4500 4.67 20240805 6340 -25.71 20231218 4500 4.67 20240805 0.27 N 053210 2500 1195 억 2900578 N N 0 N 00 N
8 20241210 100524 57 100.00 KOSPI N N N N N 4755 80 2 1.71 12328260 2631 7.52 4620 4770 4620 6070 3275 4675 4685.77 12.46 -512 -512 4838 4756 4678 4596 4518 4717 4557 1196 1395 2500 3550 5 1 47522955 2260 -2.32 0.32 12 0.01 -2049.00 14898.00 6340 20231218 -25.00 4500 20240805 5.67 5920 -19.68 20240102 4500 5.67 20240805 6340 -25.00 20231218 4500 5.67 20240805 0.27 N 053210 2500 1195 억 2900470 N N 0 N 00 N
9 20241210 090528 57 100.00 KOSPI N N N N N 4645 -30 5 -0.64 6538735 1409 4.03 4620 4680 4620 6070 3275 4675 4640.69 12.46 -467 -443 4838 4756 4678 4596 4518 4717 4557 1196 1395 2500 3550 5 1 47522955 2207 -2.27 0.31 12 0.00 -2049.00 14898.00 6340 20231218 -26.74 4500 20240805 3.22 5920 -21.54 20240102 4500 3.22 20240805 6340 -26.74 20231218 4500 3.22 20240805 0.27 N 053210 2500 1195 억 2900515 N N 0 N 00 N
10 20241209 160523 57 100.00 KOSPI N N N N N 4675 -85 5 -1.79 162770850 34971 159.58 4760 4760 4600 6180 3335 4760 4653.08 12.46 -901 -1447 4880 4820 4780 4720 4680 4800 4700 1196 1420 2500 3610 5 1 47522955 2222 -2.28 0.31 12 0.07 -2049.00 14898.00 6340 20231218 -26.26 4500 20240805 3.89 5920 -21.03 20240102 4500 3.89 20240805 6340 -26.26 20231218 4500 3.89 20240805 0.27 N 053210 2500 1195 억 2900982 N N 663 N 00 N
11 20241209 150525 57 100.00 KOSPI N N N N N 4610 -150 5 -3.15 146229835 31410 143.33 4760 4760 4600 6180 3335 4760 4654.00 12.46 -888 -1739 4880 4820 4780 4720 4680 4800 4700 1196 1420 2500 3610 5 1 47522955 2191 -2.25 0.31 12 0.07 -2049.00 14898.00 6340 20231218 -27.29 4500 20240805 2.44 5920 -22.13 20240102 4500 2.44 20240805 6340 -27.29 20231218 4500 2.44 20240805 0.27 N 053210 2500 1195 억 2900995 N N 663 N 00 N
12 20241209 140524 57 100.00 KOSPI N N N N N 4645 -115 5 -2.42 123057600 26386 120.41 4760 4760 4600 6180 3335 4760 4662.08 12.46 -983 -1834 4880 4820 4780 4720 4680 4800 4700 1196 1420 2500 3610 5 1 47522955 2207 -2.27 0.31 12 0.06 -2049.00 14898.00 6340 20231218 -26.74 4500 20240805 3.22 5920 -21.54 20240102 4500 3.22 20240805 6340 -26.74 20231218 4500 3.22 20240805 0.27 N 053210 2500 1195 억 2900900 N N 663 N 00 N