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
077500/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
20241210,160627,55,60.00,KOSPI,,,N,N,N,Y,60,N,4260,250,2,6.23,265047870,63294,32.88,4020,4285,4020,5210,2810,4010,4187.45,55.52,0,14496,4343,4176,4093,3926,3843,4135,3885,115,1200,500,2480,5,1,21600102,920,5.66,0.43,12,0.29,752.00,9867.00,11350,20240223,-62.47,4010,20241209,6.23,11350,-62.47,20240223,4010,6.23,20241209,11350,-62.47,20240223,4010,6.23,20241209,2.70,N,077500,500,114 억,,11991397,N,N,27,N,00,N
20241210,150628,55,60.00,KOSPI,,,N,N,N,Y,60,N,4275,265,2,6.61,258760830,61820,32.11,4020,4275,4020,5210,2810,4010,4185.71,55.52,0,14462,4343,4176,4093,3926,3843,4135,3885,115,1200,500,2480,5,1,21600102,923,5.68,0.43,12,0.29,752.00,9867.00,11350,20240223,-62.33,4010,20241209,6.61,11350,-62.33,20240223,4010,6.61,20241209,11350,-62.33,20240223,4010,6.61,20241209,2.70,N,077500,500,114 억,,11991397,N,N,22,N,00,N
20241210,140628,55,60.00,KOSPI,,,N,N,N,Y,60,N,4235,225,2,5.61,230868260,55269,28.71,4020,4245,4020,5210,2810,4010,4177.17,55.52,0,15855,4343,4176,4093,3926,3843,4135,3885,115,1200,500,2480,5,1,21600102,915,5.63,0.43,12,0.26,752.00,9867.00,11350,20240223,-62.69,4010,20241209,5.61,11350,-62.69,20240223,4010,5.61,20241209,11350,-62.69,20240223,4010,5.61,20241209,2.70,N,077500,500,114 억,,11991397,N,N,22,N,00,N
20241210,130627,55,60.00,KOSPI,,,N,N,N,Y,60,N,4205,195,2,4.86,180218995,43276,22.48,4020,4225,4020,5210,2810,4010,4164.41,55.52,0,7751,4343,4176,4093,3926,3843,4135,3885,115,1200,500,2480,5,1,21600102,908,5.59,0.43,12,0.20,752.00,9867.00,11350,20240223,-62.95,4010,20241209,4.86,11350,-62.95,20240223,4010,4.86,20241209,11350,-62.95,20240223,4010,4.86,20241209,2.70,N,077500,500,114 억,,11991397,N,N,22,N,00,N
20241210,120627,55,60.00,KOSPI,,,N,N,N,Y,60,N,4195,185,2,4.61,166776885,40073,20.82,4020,4225,4020,5210,2810,4010,4161.83,55.52,0,8465,4343,4176,4093,3926,3843,4135,3885,115,1200,500,2480,5,1,21600102,906,5.58,0.43,12,0.19,752.00,9867.00,11350,20240223,-63.04,4010,20241209,4.61,11350,-63.04,20240223,4010,4.61,20241209,11350,-63.04,20240223,4010,4.61,20241209,2.70,N,077500,500,114 억,,11991397,N,N,22,N,00,N
20241210,110626,55,60.00,KOSPI,,,N,N,N,Y,60,N,4200,190,2,4.74,145827190,35094,18.23,4020,4225,4020,5210,2810,4010,4155.33,55.52,0,8520,4343,4176,4093,3926,3843,4135,3885,115,1200,500,2480,5,1,21600102,907,5.59,0.43,12,0.16,752.00,9867.00,11350,20240223,-63.00,4010,20241209,4.74,11350,-63.00,20240223,4010,4.74,20241209,11350,-63.00,20240223,4010,4.74,20241209,2.70,N,077500,500,114 억,,11991397,N,N,22,N,00,N
20241210,100627,55,60.00,KOSPI,,,N,N,N,Y,60,N,4190,180,2,4.49,102613565,24812,12.89,4020,4205,4020,5210,2810,4010,4135.64,55.52,0,8928,4343,4176,4093,3926,3843,4135,3885,115,1200,500,2480,5,1,21600102,905,5.57,0.42,12,0.11,752.00,9867.00,11350,20240223,-63.08,4010,20241209,4.49,11350,-63.08,20240223,4010,4.49,20241209,11350,-63.08,20240223,4010,4.49,20241209,2.70,N,077500,500,114 억,,11991397,N,N,22,N,00,N
20241210,090631,55,60.00,KOSPI,,,N,N,N,Y,60,N,4145,135,2,3.37,32201055,7965,4.14,4020,4145,4020,5210,2810,4010,4042.82,55.52,0,1763,4343,4176,4093,3926,3843,4135,3885,115,1200,500,2480,5,1,21600102,895,5.51,0.42,12,0.04,752.00,9867.00,11350,20240223,-63.48,4010,20241209,3.37,11350,-63.48,20240223,4010,3.37,20241209,11350,-63.48,20240223,4010,3.37,20241209,2.70,N,077500,500,114 억,,11991397,N,N,22,N,00,N
20241209,160625,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,4010,-310,5,-7.18,784208910,192106,130.18,4100,4260,4010,5610,3025,4320,4082.18,55.65,0,-28795,4523,4421,4298,4196,4073,4472,4247,115,1290,500,2670,5,1,21600102,866,5.33,0.41,12,0.89,752.00,9867.00,11350,20240223,-64.67,4010,20241209,0.00,11350,-64.67,20240223,4010,0.00,20241209,11350,-64.67,20240223,4010,0.00,20241209,2.70,N,077500,500,114 억,,12020365,N,N,22,N,00,N
20241209,150627,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,4020,-300,5,-6.94,717678700,175539,118.95,4100,4260,4010,5610,3025,4320,4088.43,55.65,0,-23288,4523,4421,4298,4196,4073,4472,4247,115,1290,500,2670,5,1,21600102,868,5.35,0.41,12,0.81,752.00,9867.00,11350,20240223,-64.58,4010,20241209,0.25,11350,-64.58,20240223,4010,0.25,20241209,11350,-64.58,20240223,4010,0.25,20241209,2.70,N,077500,500,114 억,,12020365,N,N,134,N,00,N
20241209,140626,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,4045,-275,5,-6.37,621552460,151619,102.74,4100,4260,4020,5610,3025,4320,4099.44,55.65,0,-22024,4523,4421,4298,4196,4073,4472,4247,115,1290,500,2670,5,1,21600102,874,5.38,0.41,12,0.70,752.00,9867.00,11350,20240223,-64.36,4020,20241209,0.62,11350,-64.36,20240223,4020,0.62,20241209,11350,-64.36,20240223,4020,0.62,20241209,2.70,N,077500,500,114 억,,12020365,N,N,134,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 160627 55 60.00 KOSPI N N N Y 60 N 4260 250 2 6.23 265047870 63294 32.88 4020 4285 4020 5210 2810 4010 4187.45 55.52 0 14496 4343 4176 4093 3926 3843 4135 3885 115 1200 500 2480 5 1 21600102 920 5.66 0.43 12 0.29 752.00 9867.00 11350 20240223 -62.47 4010 20241209 6.23 11350 -62.47 20240223 4010 6.23 20241209 11350 -62.47 20240223 4010 6.23 20241209 2.70 N 077500 500 114 억 11991397 N N 27 N 00 N
3 20241210 150628 55 60.00 KOSPI N N N Y 60 N 4275 265 2 6.61 258760830 61820 32.11 4020 4275 4020 5210 2810 4010 4185.71 55.52 0 14462 4343 4176 4093 3926 3843 4135 3885 115 1200 500 2480 5 1 21600102 923 5.68 0.43 12 0.29 752.00 9867.00 11350 20240223 -62.33 4010 20241209 6.61 11350 -62.33 20240223 4010 6.61 20241209 11350 -62.33 20240223 4010 6.61 20241209 2.70 N 077500 500 114 억 11991397 N N 22 N 00 N
4 20241210 140628 55 60.00 KOSPI N N N Y 60 N 4235 225 2 5.61 230868260 55269 28.71 4020 4245 4020 5210 2810 4010 4177.17 55.52 0 15855 4343 4176 4093 3926 3843 4135 3885 115 1200 500 2480 5 1 21600102 915 5.63 0.43 12 0.26 752.00 9867.00 11350 20240223 -62.69 4010 20241209 5.61 11350 -62.69 20240223 4010 5.61 20241209 11350 -62.69 20240223 4010 5.61 20241209 2.70 N 077500 500 114 억 11991397 N N 22 N 00 N
5 20241210 130627 55 60.00 KOSPI N N N Y 60 N 4205 195 2 4.86 180218995 43276 22.48 4020 4225 4020 5210 2810 4010 4164.41 55.52 0 7751 4343 4176 4093 3926 3843 4135 3885 115 1200 500 2480 5 1 21600102 908 5.59 0.43 12 0.20 752.00 9867.00 11350 20240223 -62.95 4010 20241209 4.86 11350 -62.95 20240223 4010 4.86 20241209 11350 -62.95 20240223 4010 4.86 20241209 2.70 N 077500 500 114 억 11991397 N N 22 N 00 N
6 20241210 120627 55 60.00 KOSPI N N N Y 60 N 4195 185 2 4.61 166776885 40073 20.82 4020 4225 4020 5210 2810 4010 4161.83 55.52 0 8465 4343 4176 4093 3926 3843 4135 3885 115 1200 500 2480 5 1 21600102 906 5.58 0.43 12 0.19 752.00 9867.00 11350 20240223 -63.04 4010 20241209 4.61 11350 -63.04 20240223 4010 4.61 20241209 11350 -63.04 20240223 4010 4.61 20241209 2.70 N 077500 500 114 억 11991397 N N 22 N 00 N
7 20241210 110626 55 60.00 KOSPI N N N Y 60 N 4200 190 2 4.74 145827190 35094 18.23 4020 4225 4020 5210 2810 4010 4155.33 55.52 0 8520 4343 4176 4093 3926 3843 4135 3885 115 1200 500 2480 5 1 21600102 907 5.59 0.43 12 0.16 752.00 9867.00 11350 20240223 -63.00 4010 20241209 4.74 11350 -63.00 20240223 4010 4.74 20241209 11350 -63.00 20240223 4010 4.74 20241209 2.70 N 077500 500 114 억 11991397 N N 22 N 00 N
8 20241210 100627 55 60.00 KOSPI N N N Y 60 N 4190 180 2 4.49 102613565 24812 12.89 4020 4205 4020 5210 2810 4010 4135.64 55.52 0 8928 4343 4176 4093 3926 3843 4135 3885 115 1200 500 2480 5 1 21600102 905 5.57 0.42 12 0.11 752.00 9867.00 11350 20240223 -63.08 4010 20241209 4.49 11350 -63.08 20240223 4010 4.49 20241209 11350 -63.08 20240223 4010 4.49 20241209 2.70 N 077500 500 114 억 11991397 N N 22 N 00 N
9 20241210 090631 55 60.00 KOSPI N N N Y 60 N 4145 135 2 3.37 32201055 7965 4.14 4020 4145 4020 5210 2810 4010 4042.82 55.52 0 1763 4343 4176 4093 3926 3843 4135 3885 115 1200 500 2480 5 1 21600102 895 5.51 0.42 12 0.04 752.00 9867.00 11350 20240223 -63.48 4010 20241209 3.37 11350 -63.48 20240223 4010 3.37 20241209 11350 -63.48 20240223 4010 3.37 20241209 2.70 N 077500 500 114 억 11991397 N N 22 N 00 N
10 20241209 160625 55 60.00 KOSPI 신저가 N N N Y 60 N 4010 -310 5 -7.18 784208910 192106 130.18 4100 4260 4010 5610 3025 4320 4082.18 55.65 0 -28795 4523 4421 4298 4196 4073 4472 4247 115 1290 500 2670 5 1 21600102 866 5.33 0.41 12 0.89 752.00 9867.00 11350 20240223 -64.67 4010 20241209 0.00 11350 -64.67 20240223 4010 0.00 20241209 11350 -64.67 20240223 4010 0.00 20241209 2.70 N 077500 500 114 억 12020365 N N 22 N 00 N
11 20241209 150627 55 60.00 KOSPI 신저가 N N N Y 60 N 4020 -300 5 -6.94 717678700 175539 118.95 4100 4260 4010 5610 3025 4320 4088.43 55.65 0 -23288 4523 4421 4298 4196 4073 4472 4247 115 1290 500 2670 5 1 21600102 868 5.35 0.41 12 0.81 752.00 9867.00 11350 20240223 -64.58 4010 20241209 0.25 11350 -64.58 20240223 4010 0.25 20241209 11350 -64.58 20240223 4010 0.25 20241209 2.70 N 077500 500 114 억 12020365 N N 134 N 00 N
12 20241209 140626 55 60.00 KOSPI 신저가 N N N Y 60 N 4045 -275 5 -6.37 621552460 151619 102.74 4100 4260 4020 5610 3025 4320 4099.44 55.65 0 -22024 4523 4421 4298 4196 4073 4472 4247 115 1290 500 2670 5 1 21600102 874 5.38 0.41 12 0.70 752.00 9867.00 11350 20240223 -64.36 4020 20241209 0.62 11350 -64.36 20240223 4020 0.62 20241209 11350 -64.36 20240223 4020 0.62 20241209 2.70 N 077500 500 114 억 12020365 N N 134 N 00 N