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
071320/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
20241210,160617,55,60.00,KOSPI,,,N,N,N,Y,60,N,47400,150,2,0.32,821094500,17236,99.80,47050,48600,47050,61400,33100,47250,47638.34,3.60,0,-4771,50950,49100,48050,46200,45150,48575,45675,579,14150,5000,31180,50,1,11578744,5488,2.75,0.26,12,0.15,17222.00,180371.00,60400,20241202,-21.52,23850,20231204,98.74,60400,-21.52,20241202,24450,93.87,20240102,60400,-21.52,20241202,24200,95.87,20231228,0.09,N,071320,5000,578 억,,416583,N,N,0,N,00,N
20241210,150619,55,60.00,KOSPI,,,N,N,N,Y,60,N,47400,150,2,0.32,783399550,16441,95.20,47050,48600,47050,61400,33100,47250,47649.14,3.60,0,-4457,50950,49100,48050,46200,45150,48575,45675,579,14150,5000,31180,50,1,11578744,5488,2.75,0.26,12,0.14,17222.00,180371.00,60400,20241202,-21.52,23850,20231204,98.74,60400,-21.52,20241202,24450,93.87,20240102,60400,-21.52,20241202,24200,95.87,20231228,0.09,N,071320,5000,578 억,,416583,N,N,0,N,00,N
20241210,140618,55,60.00,KOSPI,,,N,N,N,Y,60,N,47650,400,2,0.85,681458700,14298,82.79,47050,48600,47050,61400,33100,47250,47661.12,3.60,0,-3790,50950,49100,48050,46200,45150,48575,45675,579,14150,5000,31180,50,1,11578744,5517,2.77,0.26,12,0.12,17222.00,180371.00,60400,20241202,-21.11,23850,20231204,99.79,60400,-21.11,20241202,24450,94.89,20240102,60400,-21.11,20241202,24200,96.90,20231228,0.09,N,071320,5000,578 억,,416583,N,N,0,N,00,N
20241210,130617,55,60.00,KOSPI,,,N,N,N,Y,60,N,47350,100,2,0.21,597750800,12537,72.59,47050,48600,47050,61400,33100,47250,47678.93,3.60,0,-3593,50950,49100,48050,46200,45150,48575,45675,579,14150,5000,31180,50,1,11578744,5483,2.75,0.26,12,0.11,17222.00,180371.00,60400,20241202,-21.61,23850,20231204,98.53,60400,-21.61,20241202,24450,93.66,20240102,60400,-21.61,20241202,24200,95.66,20231228,0.09,N,071320,5000,578 억,,416583,N,N,0,N,00,N
20241210,120617,55,60.00,KOSPI,,,N,N,N,Y,60,N,47350,100,2,0.21,512103400,10732,62.14,47050,48600,47050,61400,33100,47250,47717.42,3.60,0,-3039,50950,49100,48050,46200,45150,48575,45675,579,14150,5000,31180,50,1,11578744,5483,2.75,0.26,12,0.09,17222.00,180371.00,60400,20241202,-21.61,23850,20231204,98.53,60400,-21.61,20241202,24450,93.66,20240102,60400,-21.61,20241202,24200,95.66,20231228,0.09,N,071320,5000,578 억,,416583,N,N,0,N,00,N
20241210,110617,55,60.00,KOSPI,,,N,N,N,Y,60,N,47200,-50,5,-0.11,402563950,8416,48.73,47050,48600,47050,61400,33100,47250,47833.17,3.60,0,-3079,50950,49100,48050,46200,45150,48575,45675,579,14150,5000,31180,50,1,11578744,5465,2.74,0.26,12,0.07,17222.00,180371.00,60400,20241202,-21.85,23850,20231204,97.90,60400,-21.85,20241202,24450,93.05,20240102,60400,-21.85,20241202,24200,95.04,20231228,0.09,N,071320,5000,578 억,,416583,N,N,0,N,00,N
20241210,100617,55,60.00,KOSPI,,,N,N,N,Y,60,N,48200,950,2,2.01,137642650,2851,16.51,47050,48600,47050,61400,33100,47250,48278.73,3.60,0,-514,50950,49100,48050,46200,45150,48575,45675,579,14150,5000,31180,50,1,11578744,5581,2.80,0.27,12,0.02,17222.00,180371.00,60400,20241202,-20.20,23850,20231204,102.10,60400,-20.20,20241202,24450,97.14,20240102,60400,-20.20,20241202,24200,99.17,20231228,0.09,N,071320,5000,578 억,,416583,N,N,0,N,00,N
20241210,090621,55,60.00,KOSPI,,,N,N,N,Y,60,N,47900,650,2,1.38,11232700,236,1.37,47050,48050,47050,61400,33100,47250,47596.19,3.60,0,28,50950,49100,48050,46200,45150,48575,45675,579,14150,5000,31180,50,1,11578744,5546,2.78,0.27,12,0.00,17222.00,180371.00,60400,20241202,-20.70,23850,20231204,100.84,60400,-20.70,20241202,24450,95.91,20240102,60400,-20.70,20241202,24200,97.93,20231228,0.09,N,071320,5000,578 억,,416583,N,N,0,N,00,N
20241209,160615,55,60.00,KOSPI,,,N,N,N,Y,60,N,47250,-2550,5,-5.12,821015150,17268,46.31,48800,49900,47000,64700,34900,49800,47545.54,3.59,0,585,53833,51816,50183,48166,46533,51000,47350,579,14900,5000,32860,50,1,11578744,5471,2.74,0.26,12,0.15,17222.00,180371.00,60400,20241202,-21.77,23850,20231130,98.11,60400,-21.77,20241202,24450,93.25,20240102,60400,-21.77,20241202,24200,95.25,20231228,0.07,N,071320,5000,578 억,,416025,N,N,0,N,00,N
20241209,150617,55,60.00,KOSPI,,,N,N,N,Y,60,N,47200,-2600,5,-5.22,753316050,15835,42.46,48800,49900,47000,64700,34900,49800,47572.85,3.59,0,538,53833,51816,50183,48166,46533,51000,47350,579,14900,5000,32860,50,1,11578744,5465,2.74,0.26,12,0.14,17222.00,180371.00,60400,20241202,-21.85,23850,20231130,97.90,60400,-21.85,20241202,24450,93.05,20240102,60400,-21.85,20241202,24200,95.04,20231228,0.07,N,071320,5000,578 억,,416025,N,N,0,N,00,N
20241209,140617,55,60.00,KOSPI,,,N,N,N,Y,60,N,47300,-2500,5,-5.02,657381200,13805,37.02,48800,49900,47000,64700,34900,49800,47619.07,3.59,0,82,53833,51816,50183,48166,46533,51000,47350,579,14900,5000,32860,50,1,11578744,5477,2.75,0.26,12,0.12,17222.00,180371.00,60400,20241202,-21.69,23850,20231130,98.32,60400,-21.69,20241202,24450,93.46,20240102,60400,-21.69,20241202,24200,95.45,20231228,0.07,N,071320,5000,578 억,,416025,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 160617 55 60.00 KOSPI N N N Y 60 N 47400 150 2 0.32 821094500 17236 99.80 47050 48600 47050 61400 33100 47250 47638.34 3.60 0 -4771 50950 49100 48050 46200 45150 48575 45675 579 14150 5000 31180 50 1 11578744 5488 2.75 0.26 12 0.15 17222.00 180371.00 60400 20241202 -21.52 23850 20231204 98.74 60400 -21.52 20241202 24450 93.87 20240102 60400 -21.52 20241202 24200 95.87 20231228 0.09 N 071320 5000 578 억 416583 N N 0 N 00 N
3 20241210 150619 55 60.00 KOSPI N N N Y 60 N 47400 150 2 0.32 783399550 16441 95.20 47050 48600 47050 61400 33100 47250 47649.14 3.60 0 -4457 50950 49100 48050 46200 45150 48575 45675 579 14150 5000 31180 50 1 11578744 5488 2.75 0.26 12 0.14 17222.00 180371.00 60400 20241202 -21.52 23850 20231204 98.74 60400 -21.52 20241202 24450 93.87 20240102 60400 -21.52 20241202 24200 95.87 20231228 0.09 N 071320 5000 578 억 416583 N N 0 N 00 N
4 20241210 140618 55 60.00 KOSPI N N N Y 60 N 47650 400 2 0.85 681458700 14298 82.79 47050 48600 47050 61400 33100 47250 47661.12 3.60 0 -3790 50950 49100 48050 46200 45150 48575 45675 579 14150 5000 31180 50 1 11578744 5517 2.77 0.26 12 0.12 17222.00 180371.00 60400 20241202 -21.11 23850 20231204 99.79 60400 -21.11 20241202 24450 94.89 20240102 60400 -21.11 20241202 24200 96.90 20231228 0.09 N 071320 5000 578 억 416583 N N 0 N 00 N
5 20241210 130617 55 60.00 KOSPI N N N Y 60 N 47350 100 2 0.21 597750800 12537 72.59 47050 48600 47050 61400 33100 47250 47678.93 3.60 0 -3593 50950 49100 48050 46200 45150 48575 45675 579 14150 5000 31180 50 1 11578744 5483 2.75 0.26 12 0.11 17222.00 180371.00 60400 20241202 -21.61 23850 20231204 98.53 60400 -21.61 20241202 24450 93.66 20240102 60400 -21.61 20241202 24200 95.66 20231228 0.09 N 071320 5000 578 억 416583 N N 0 N 00 N
6 20241210 120617 55 60.00 KOSPI N N N Y 60 N 47350 100 2 0.21 512103400 10732 62.14 47050 48600 47050 61400 33100 47250 47717.42 3.60 0 -3039 50950 49100 48050 46200 45150 48575 45675 579 14150 5000 31180 50 1 11578744 5483 2.75 0.26 12 0.09 17222.00 180371.00 60400 20241202 -21.61 23850 20231204 98.53 60400 -21.61 20241202 24450 93.66 20240102 60400 -21.61 20241202 24200 95.66 20231228 0.09 N 071320 5000 578 억 416583 N N 0 N 00 N
7 20241210 110617 55 60.00 KOSPI N N N Y 60 N 47200 -50 5 -0.11 402563950 8416 48.73 47050 48600 47050 61400 33100 47250 47833.17 3.60 0 -3079 50950 49100 48050 46200 45150 48575 45675 579 14150 5000 31180 50 1 11578744 5465 2.74 0.26 12 0.07 17222.00 180371.00 60400 20241202 -21.85 23850 20231204 97.90 60400 -21.85 20241202 24450 93.05 20240102 60400 -21.85 20241202 24200 95.04 20231228 0.09 N 071320 5000 578 억 416583 N N 0 N 00 N
8 20241210 100617 55 60.00 KOSPI N N N Y 60 N 48200 950 2 2.01 137642650 2851 16.51 47050 48600 47050 61400 33100 47250 48278.73 3.60 0 -514 50950 49100 48050 46200 45150 48575 45675 579 14150 5000 31180 50 1 11578744 5581 2.80 0.27 12 0.02 17222.00 180371.00 60400 20241202 -20.20 23850 20231204 102.10 60400 -20.20 20241202 24450 97.14 20240102 60400 -20.20 20241202 24200 99.17 20231228 0.09 N 071320 5000 578 억 416583 N N 0 N 00 N
9 20241210 090621 55 60.00 KOSPI N N N Y 60 N 47900 650 2 1.38 11232700 236 1.37 47050 48050 47050 61400 33100 47250 47596.19 3.60 0 28 50950 49100 48050 46200 45150 48575 45675 579 14150 5000 31180 50 1 11578744 5546 2.78 0.27 12 0.00 17222.00 180371.00 60400 20241202 -20.70 23850 20231204 100.84 60400 -20.70 20241202 24450 95.91 20240102 60400 -20.70 20241202 24200 97.93 20231228 0.09 N 071320 5000 578 억 416583 N N 0 N 00 N
10 20241209 160615 55 60.00 KOSPI N N N Y 60 N 47250 -2550 5 -5.12 821015150 17268 46.31 48800 49900 47000 64700 34900 49800 47545.54 3.59 0 585 53833 51816 50183 48166 46533 51000 47350 579 14900 5000 32860 50 1 11578744 5471 2.74 0.26 12 0.15 17222.00 180371.00 60400 20241202 -21.77 23850 20231130 98.11 60400 -21.77 20241202 24450 93.25 20240102 60400 -21.77 20241202 24200 95.25 20231228 0.07 N 071320 5000 578 억 416025 N N 0 N 00 N
11 20241209 150617 55 60.00 KOSPI N N N Y 60 N 47200 -2600 5 -5.22 753316050 15835 42.46 48800 49900 47000 64700 34900 49800 47572.85 3.59 0 538 53833 51816 50183 48166 46533 51000 47350 579 14900 5000 32860 50 1 11578744 5465 2.74 0.26 12 0.14 17222.00 180371.00 60400 20241202 -21.85 23850 20231130 97.90 60400 -21.85 20241202 24450 93.05 20240102 60400 -21.85 20241202 24200 95.04 20231228 0.07 N 071320 5000 578 억 416025 N N 0 N 00 N
12 20241209 140617 55 60.00 KOSPI N N N Y 60 N 47300 -2500 5 -5.02 657381200 13805 37.02 48800 49900 47000 64700 34900 49800 47619.07 3.59 0 82 53833 51816 50183 48166 46533 51000 47350 579 14900 5000 32860 50 1 11578744 5477 2.75 0.26 12 0.12 17222.00 180371.00 60400 20241202 -21.69 23850 20231130 98.32 60400 -21.69 20241202 24450 93.46 20240102 60400 -21.69 20241202 24200 95.45 20231228 0.07 N 071320 5000 578 억 416025 N N 0 N 00 N