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
072130/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
20241210,160619,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,5170,170,2,3.40,1132720180,223067,124.94,5000,5190,4855,6500,3500,5000,5077.90,3.16,0,69653,5116,5057,4951,4892,4786,5087,4922,66,1500,500,3800,10,1,13195454,682,47.43,1.09,12,1.69,109.00,4722.00,5190,20241206,-0.39,2810,20240806,83.99,5190,0.00,20241206,2810,83.99,20240806,5190,-0.39,20241206,2810,83.99,20240806,2.59,N,072130,500,65 억,,417253,N,N,0,N,00,N
20241210,150621,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,5160,160,2,3.20,1083605450,213555,119.62,5000,5190,4855,6500,3500,5000,5074.13,3.16,0,67098,5116,5057,4951,4892,4786,5087,4922,66,1500,500,3800,10,1,13195454,681,47.34,1.09,12,1.62,109.00,4722.00,5190,20241206,-0.58,2810,20240806,83.63,5190,0.00,20241206,2810,83.63,20240806,5190,-0.58,20241206,2810,83.63,20240806,2.59,N,072130,500,65 억,,417253,N,N,0,N,00,N
20241210,140621,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,5150,150,2,3.00,1006742920,198617,111.25,5000,5190,4855,6500,3500,5000,5068.77,3.16,0,65072,5116,5057,4951,4892,4786,5087,4922,66,1500,500,3800,10,1,13195454,680,47.25,1.09,12,1.51,109.00,4722.00,5190,20241206,-0.77,2810,20240806,83.27,5190,0.00,20241206,2810,83.27,20240806,5190,-0.77,20241206,2810,83.27,20240806,2.59,N,072130,500,65 억,,417253,N,N,0,N,00,N
20241210,130619,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,5150,150,2,3.00,892137160,176330,98.77,5000,5190,4855,6500,3500,5000,5059.47,3.16,0,54132,5116,5057,4951,4892,4786,5087,4922,66,1500,500,3800,10,1,13195454,680,47.25,1.09,12,1.34,109.00,4722.00,5190,20241206,-0.77,2810,20240806,83.27,5190,0.00,20241206,2810,83.27,20240806,5190,-0.77,20241206,2810,83.27,20240806,2.59,N,072130,500,65 억,,417253,N,N,0,N,00,N
20241210,120620,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,5170,170,2,3.40,813744320,161082,90.23,5000,5190,4855,6500,3500,5000,5051.74,3.16,0,42963,5116,5057,4951,4892,4786,5087,4922,66,1500,500,3800,10,1,13195454,682,47.43,1.09,12,1.22,109.00,4722.00,5190,20241206,-0.39,2810,20240806,83.99,5190,0.00,20241206,2810,83.99,20240806,5190,-0.39,20241206,2810,83.99,20240806,2.59,N,072130,500,65 억,,417253,N,N,0,N,00,N
20241210,110619,57,100.00,KOSPI,,,N,N,N,N, ,N,5140,140,2,2.80,619700750,123412,69.13,5000,5140,4855,6500,3500,5000,5021.40,3.16,0,20376,5116,5057,4951,4892,4786,5087,4922,66,1500,500,3800,10,1,13195454,678,47.16,1.09,12,0.94,109.00,4722.00,5190,20241206,-0.96,2810,20240806,82.92,5190,-0.96,20241206,2810,82.92,20240806,5190,-0.96,20241206,2810,82.92,20240806,2.59,N,072130,500,65 억,,417253,N,N,0,N,00,N
20241210,100619,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,70,2,1.40,463745950,92757,51.96,5000,5070,4855,6500,3500,5000,4999.58,3.16,0,13985,5116,5057,4951,4892,4786,5087,4922,66,1500,500,3800,10,1,13195454,669,46.51,1.07,12,0.70,109.00,4722.00,5190,20241206,-2.31,2810,20240806,80.43,5190,-2.31,20241206,2810,80.43,20240806,5190,-2.31,20241206,2810,80.43,20240806,2.59,N,072130,500,65 억,,417253,N,N,0,N,00,N
20241210,090624,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,40,2,0.80,372260980,74497,41.73,5000,5050,4855,6500,3500,5000,4996.99,3.16,0,12048,5116,5057,4951,4892,4786,5087,4922,66,1500,500,3800,10,1,13195454,665,46.24,1.07,12,0.56,109.00,4722.00,5190,20241206,-2.89,2810,20240806,79.36,5190,-2.89,20241206,2810,79.36,20240806,5190,-2.89,20241206,2810,79.36,20240806,2.59,N,072130,500,65 억,,417253,N,N,0,N,00,N
20241209,160617,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,0,3,0.00,889313320,178487,75.00,4905,5010,4845,6500,3500,5000,4975.70,3.32,0,-20948,5350,5175,5015,4840,4680,5262,4927,66,1500,500,3800,10,1,13195454,660,45.87,1.06,12,1.35,109.00,4722.00,5190,20241206,-3.66,2810,20240806,77.94,5190,-3.66,20241206,2810,77.94,20240806,5190,-3.66,20241206,2810,77.94,20240806,2.53,N,072130,500,65 억,,438388,N,N,0,N,00,N
20241209,150620,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,-5,5,-0.10,301141430,60769,25.53,4905,5010,4845,6500,3500,5000,4955.51,3.32,0,-8767,5350,5175,5015,4840,4680,5262,4927,66,1500,500,3800,5,1,13195454,659,45.83,1.06,12,0.46,109.00,4722.00,5190,20241206,-3.76,2810,20240806,77.76,5190,-3.76,20241206,2810,77.76,20240806,5190,-3.76,20241206,2810,77.76,20240806,2.53,N,072130,500,65 억,,438388,N,N,0,N,00,N
20241209,140619,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,-5,5,-0.10,212199410,42922,18.04,4905,5010,4845,6500,3500,5000,4943.84,3.32,0,-3249,5350,5175,5015,4840,4680,5262,4927,66,1500,500,3800,5,1,13195454,659,45.83,1.06,12,0.33,109.00,4722.00,5190,20241206,-3.76,2810,20240806,77.76,5190,-3.76,20241206,2810,77.76,20240806,5190,-3.76,20241206,2810,77.76,20240806,2.53,N,072130,500,65 억,,438388,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 160619 57 100.00 KOSPI 신고가 N N N N N 5170 170 2 3.40 1132720180 223067 124.94 5000 5190 4855 6500 3500 5000 5077.90 3.16 0 69653 5116 5057 4951 4892 4786 5087 4922 66 1500 500 3800 10 1 13195454 682 47.43 1.09 12 1.69 109.00 4722.00 5190 20241206 -0.39 2810 20240806 83.99 5190 0.00 20241206 2810 83.99 20240806 5190 -0.39 20241206 2810 83.99 20240806 2.59 N 072130 500 65 억 417253 N N 0 N 00 N
3 20241210 150621 57 100.00 KOSPI 신고가 N N N N N 5160 160 2 3.20 1083605450 213555 119.62 5000 5190 4855 6500 3500 5000 5074.13 3.16 0 67098 5116 5057 4951 4892 4786 5087 4922 66 1500 500 3800 10 1 13195454 681 47.34 1.09 12 1.62 109.00 4722.00 5190 20241206 -0.58 2810 20240806 83.63 5190 0.00 20241206 2810 83.63 20240806 5190 -0.58 20241206 2810 83.63 20240806 2.59 N 072130 500 65 억 417253 N N 0 N 00 N
4 20241210 140621 57 100.00 KOSPI 신고가 N N N N N 5150 150 2 3.00 1006742920 198617 111.25 5000 5190 4855 6500 3500 5000 5068.77 3.16 0 65072 5116 5057 4951 4892 4786 5087 4922 66 1500 500 3800 10 1 13195454 680 47.25 1.09 12 1.51 109.00 4722.00 5190 20241206 -0.77 2810 20240806 83.27 5190 0.00 20241206 2810 83.27 20240806 5190 -0.77 20241206 2810 83.27 20240806 2.59 N 072130 500 65 억 417253 N N 0 N 00 N
5 20241210 130619 57 100.00 KOSPI 신고가 N N N N N 5150 150 2 3.00 892137160 176330 98.77 5000 5190 4855 6500 3500 5000 5059.47 3.16 0 54132 5116 5057 4951 4892 4786 5087 4922 66 1500 500 3800 10 1 13195454 680 47.25 1.09 12 1.34 109.00 4722.00 5190 20241206 -0.77 2810 20240806 83.27 5190 0.00 20241206 2810 83.27 20240806 5190 -0.77 20241206 2810 83.27 20240806 2.59 N 072130 500 65 억 417253 N N 0 N 00 N
6 20241210 120620 57 100.00 KOSPI 신고가 N N N N N 5170 170 2 3.40 813744320 161082 90.23 5000 5190 4855 6500 3500 5000 5051.74 3.16 0 42963 5116 5057 4951 4892 4786 5087 4922 66 1500 500 3800 10 1 13195454 682 47.43 1.09 12 1.22 109.00 4722.00 5190 20241206 -0.39 2810 20240806 83.99 5190 0.00 20241206 2810 83.99 20240806 5190 -0.39 20241206 2810 83.99 20240806 2.59 N 072130 500 65 억 417253 N N 0 N 00 N
7 20241210 110619 57 100.00 KOSPI N N N N N 5140 140 2 2.80 619700750 123412 69.13 5000 5140 4855 6500 3500 5000 5021.40 3.16 0 20376 5116 5057 4951 4892 4786 5087 4922 66 1500 500 3800 10 1 13195454 678 47.16 1.09 12 0.94 109.00 4722.00 5190 20241206 -0.96 2810 20240806 82.92 5190 -0.96 20241206 2810 82.92 20240806 5190 -0.96 20241206 2810 82.92 20240806 2.59 N 072130 500 65 억 417253 N N 0 N 00 N
8 20241210 100619 57 100.00 KOSPI N N N N N 5070 70 2 1.40 463745950 92757 51.96 5000 5070 4855 6500 3500 5000 4999.58 3.16 0 13985 5116 5057 4951 4892 4786 5087 4922 66 1500 500 3800 10 1 13195454 669 46.51 1.07 12 0.70 109.00 4722.00 5190 20241206 -2.31 2810 20240806 80.43 5190 -2.31 20241206 2810 80.43 20240806 5190 -2.31 20241206 2810 80.43 20240806 2.59 N 072130 500 65 억 417253 N N 0 N 00 N
9 20241210 090624 57 100.00 KOSPI N N N N N 5040 40 2 0.80 372260980 74497 41.73 5000 5050 4855 6500 3500 5000 4996.99 3.16 0 12048 5116 5057 4951 4892 4786 5087 4922 66 1500 500 3800 10 1 13195454 665 46.24 1.07 12 0.56 109.00 4722.00 5190 20241206 -2.89 2810 20240806 79.36 5190 -2.89 20241206 2810 79.36 20240806 5190 -2.89 20241206 2810 79.36 20240806 2.59 N 072130 500 65 억 417253 N N 0 N 00 N
10 20241209 160617 57 100.00 KOSPI N N N N N 5000 0 3 0.00 889313320 178487 75.00 4905 5010 4845 6500 3500 5000 4975.70 3.32 0 -20948 5350 5175 5015 4840 4680 5262 4927 66 1500 500 3800 10 1 13195454 660 45.87 1.06 12 1.35 109.00 4722.00 5190 20241206 -3.66 2810 20240806 77.94 5190 -3.66 20241206 2810 77.94 20240806 5190 -3.66 20241206 2810 77.94 20240806 2.53 N 072130 500 65 억 438388 N N 0 N 00 N
11 20241209 150620 57 100.00 KOSPI N N N N N 4995 -5 5 -0.10 301141430 60769 25.53 4905 5010 4845 6500 3500 5000 4955.51 3.32 0 -8767 5350 5175 5015 4840 4680 5262 4927 66 1500 500 3800 5 1 13195454 659 45.83 1.06 12 0.46 109.00 4722.00 5190 20241206 -3.76 2810 20240806 77.76 5190 -3.76 20241206 2810 77.76 20240806 5190 -3.76 20241206 2810 77.76 20240806 2.53 N 072130 500 65 억 438388 N N 0 N 00 N
12 20241209 140619 57 100.00 KOSPI N N N N N 4995 -5 5 -0.10 212199410 42922 18.04 4905 5010 4845 6500 3500 5000 4943.84 3.32 0 -3249 5350 5175 5015 4840 4680 5262 4927 66 1500 500 3800 5 1 13195454 659 45.83 1.06 12 0.33 109.00 4722.00 5190 20241206 -3.76 2810 20240806 77.76 5190 -3.76 20241206 2810 77.76 20240806 5190 -3.76 20241206 2810 77.76 20240806 2.53 N 072130 500 65 억 438388 N N 0 N 00 N