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
078000/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
20241210,160627,57,100.00,KOSPI,,,N,N,N,N, ,N,9830,10,2,0.10,36569010,3735,104.74,9700,10000,9700,12760,6880,9820,9790.72,0.75,0,103,10053,9936,9833,9716,9613,9885,9665,50,2940,500,7260,10,1,9240077,908,17.87,0.65,12,0.04,550.00,15144.00,11410,20240308,-13.85,9210,20241115,6.73,11410,-13.85,20240308,9210,6.73,20241115,11410,-13.85,20240308,9210,6.73,20241115,0.03,N,078000,500,50 억,,69430,N,N,0,N,00,N
20241210,150629,57,100.00,KOSPI,,,N,N,N,N, ,N,9800,-20,5,-0.20,28014200,2860,80.20,9700,10000,9700,12760,6880,9820,9795.17,0.75,0,136,10053,9936,9833,9716,9613,9885,9665,50,2940,500,7260,10,1,9240077,906,17.82,0.65,12,0.03,550.00,15144.00,11410,20240308,-14.11,9210,20241115,6.41,11410,-14.11,20240308,9210,6.41,20241115,11410,-14.11,20240308,9210,6.41,20241115,0.03,N,078000,500,50 억,,69430,N,N,0,N,00,N
20241210,140629,57,100.00,KOSPI,,,N,N,N,N, ,N,9790,-30,5,-0.31,27357600,2793,78.32,9700,10000,9700,12760,6880,9820,9795.06,0.75,0,136,10053,9936,9833,9716,9613,9885,9665,50,2940,500,7260,10,1,9240077,905,17.80,0.65,12,0.03,550.00,15144.00,11410,20240308,-14.20,9210,20241115,6.30,11410,-14.20,20240308,9210,6.30,20241115,11410,-14.20,20240308,9210,6.30,20241115,0.03,N,078000,500,50 억,,69430,N,N,0,N,00,N
20241210,130628,57,100.00,KOSPI,,,N,N,N,N, ,N,9790,-30,5,-0.31,27279280,2785,78.10,9700,10000,9700,12760,6880,9820,9795.07,0.75,0,136,10053,9936,9833,9716,9613,9885,9665,50,2940,500,7260,10,1,9240077,905,17.80,0.65,12,0.03,550.00,15144.00,11410,20240308,-14.20,9210,20241115,6.30,11410,-14.20,20240308,9210,6.30,20241115,11410,-14.20,20240308,9210,6.30,20241115,0.03,N,078000,500,50 억,,69430,N,N,0,N,00,N
20241210,120628,57,100.00,KOSPI,,,N,N,N,N, ,N,9790,-30,5,-0.31,27279280,2785,78.10,9700,10000,9700,12760,6880,9820,9795.07,0.75,0,136,10053,9936,9833,9716,9613,9885,9665,50,2940,500,7260,10,1,9240077,905,17.80,0.65,12,0.03,550.00,15144.00,11410,20240308,-14.20,9210,20241115,6.30,11410,-14.20,20240308,9210,6.30,20241115,11410,-14.20,20240308,9210,6.30,20241115,0.03,N,078000,500,50 억,,69430,N,N,0,N,00,N
20241210,110627,57,100.00,KOSPI,,,N,N,N,N, ,N,9770,-50,5,-0.51,25037370,2556,71.68,9700,10000,9700,12760,6880,9820,9795.53,0.75,0,136,10053,9936,9833,9716,9613,9885,9665,50,2940,500,7260,10,1,9240077,903,17.76,0.65,12,0.03,550.00,15144.00,11410,20240308,-14.37,9210,20241115,6.08,11410,-14.37,20240308,9210,6.08,20241115,11410,-14.37,20240308,9210,6.08,20241115,0.03,N,078000,500,50 억,,69430,N,N,0,N,00,N
20241210,100628,57,100.00,KOSPI,,,N,N,N,N, ,N,9790,-30,5,-0.31,23266050,2375,66.60,9700,10000,9700,12760,6880,9820,9796.23,0.75,0,136,10053,9936,9833,9716,9613,9885,9665,50,2940,500,7260,10,1,9240077,905,17.80,0.65,12,0.03,550.00,15144.00,11410,20240308,-14.20,9210,20241115,6.30,11410,-14.20,20240308,9210,6.30,20241115,11410,-14.20,20240308,9210,6.30,20241115,0.03,N,078000,500,50 억,,69430,N,N,0,N,00,N
20241210,090632,57,100.00,KOSPI,,,N,N,N,N, ,N,9990,170,2,1.73,2489080,255,7.15,9700,10000,9700,12760,6880,9820,9761.10,0.75,0,0,10053,9936,9833,9716,9613,9885,9665,50,2940,500,7260,10,1,9240077,923,18.16,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.45,9210,20241115,8.47,11410,-12.45,20240308,9210,8.47,20241115,11410,-12.45,20240308,9210,8.47,20241115,0.03,N,078000,500,50 억,,69430,N,N,0,N,00,N
20241209,160625,57,100.00,KOSPI,,,N,N,N,N, ,N,9820,-90,5,-0.91,34919340,3566,55.03,9880,9950,9730,12880,6940,9910,9792.29,0.75,0,-24,10076,9992,9896,9812,9716,9945,9765,50,2970,500,7330,10,1,9240077,907,17.85,0.65,12,0.04,550.00,15144.00,11410,20240308,-13.94,9210,20241115,6.62,11410,-13.94,20240308,9210,6.62,20241115,11410,-13.94,20240308,9210,6.62,20241115,0.03,N,078000,500,50 억,,69460,N,N,0,N,00,N
20241209,150628,57,100.00,KOSPI,,,N,N,N,N, ,N,9730,-180,5,-1.82,32165310,3284,50.68,9880,9950,9730,12880,6940,9910,9794.55,0.75,0,-24,10076,9992,9896,9812,9716,9945,9765,50,2970,500,7330,10,1,9240077,899,17.69,0.64,12,0.04,550.00,15144.00,11410,20240308,-14.72,9210,20241115,5.65,11410,-14.72,20240308,9210,5.65,20241115,11410,-14.72,20240308,9210,5.65,20241115,0.03,N,078000,500,50 억,,69460,N,N,0,N,00,N
20241209,140627,57,100.00,KOSPI,,,N,N,N,N, ,N,9760,-150,5,-1.51,24553740,2502,38.61,9880,9950,9760,12880,6940,9910,9813.65,0.75,0,-24,10076,9992,9896,9812,9716,9945,9765,50,2970,500,7330,10,1,9240077,902,17.75,0.64,12,0.03,550.00,15144.00,11410,20240308,-14.46,9210,20241115,5.97,11410,-14.46,20240308,9210,5.97,20241115,11410,-14.46,20240308,9210,5.97,20241115,0.03,N,078000,500,50 억,,69460,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 160627 57 100.00 KOSPI N N N N N 9830 10 2 0.10 36569010 3735 104.74 9700 10000 9700 12760 6880 9820 9790.72 0.75 0 103 10053 9936 9833 9716 9613 9885 9665 50 2940 500 7260 10 1 9240077 908 17.87 0.65 12 0.04 550.00 15144.00 11410 20240308 -13.85 9210 20241115 6.73 11410 -13.85 20240308 9210 6.73 20241115 11410 -13.85 20240308 9210 6.73 20241115 0.03 N 078000 500 50 억 69430 N N 0 N 00 N
3 20241210 150629 57 100.00 KOSPI N N N N N 9800 -20 5 -0.20 28014200 2860 80.20 9700 10000 9700 12760 6880 9820 9795.17 0.75 0 136 10053 9936 9833 9716 9613 9885 9665 50 2940 500 7260 10 1 9240077 906 17.82 0.65 12 0.03 550.00 15144.00 11410 20240308 -14.11 9210 20241115 6.41 11410 -14.11 20240308 9210 6.41 20241115 11410 -14.11 20240308 9210 6.41 20241115 0.03 N 078000 500 50 억 69430 N N 0 N 00 N
4 20241210 140629 57 100.00 KOSPI N N N N N 9790 -30 5 -0.31 27357600 2793 78.32 9700 10000 9700 12760 6880 9820 9795.06 0.75 0 136 10053 9936 9833 9716 9613 9885 9665 50 2940 500 7260 10 1 9240077 905 17.80 0.65 12 0.03 550.00 15144.00 11410 20240308 -14.20 9210 20241115 6.30 11410 -14.20 20240308 9210 6.30 20241115 11410 -14.20 20240308 9210 6.30 20241115 0.03 N 078000 500 50 억 69430 N N 0 N 00 N
5 20241210 130628 57 100.00 KOSPI N N N N N 9790 -30 5 -0.31 27279280 2785 78.10 9700 10000 9700 12760 6880 9820 9795.07 0.75 0 136 10053 9936 9833 9716 9613 9885 9665 50 2940 500 7260 10 1 9240077 905 17.80 0.65 12 0.03 550.00 15144.00 11410 20240308 -14.20 9210 20241115 6.30 11410 -14.20 20240308 9210 6.30 20241115 11410 -14.20 20240308 9210 6.30 20241115 0.03 N 078000 500 50 억 69430 N N 0 N 00 N
6 20241210 120628 57 100.00 KOSPI N N N N N 9790 -30 5 -0.31 27279280 2785 78.10 9700 10000 9700 12760 6880 9820 9795.07 0.75 0 136 10053 9936 9833 9716 9613 9885 9665 50 2940 500 7260 10 1 9240077 905 17.80 0.65 12 0.03 550.00 15144.00 11410 20240308 -14.20 9210 20241115 6.30 11410 -14.20 20240308 9210 6.30 20241115 11410 -14.20 20240308 9210 6.30 20241115 0.03 N 078000 500 50 억 69430 N N 0 N 00 N
7 20241210 110627 57 100.00 KOSPI N N N N N 9770 -50 5 -0.51 25037370 2556 71.68 9700 10000 9700 12760 6880 9820 9795.53 0.75 0 136 10053 9936 9833 9716 9613 9885 9665 50 2940 500 7260 10 1 9240077 903 17.76 0.65 12 0.03 550.00 15144.00 11410 20240308 -14.37 9210 20241115 6.08 11410 -14.37 20240308 9210 6.08 20241115 11410 -14.37 20240308 9210 6.08 20241115 0.03 N 078000 500 50 억 69430 N N 0 N 00 N
8 20241210 100628 57 100.00 KOSPI N N N N N 9790 -30 5 -0.31 23266050 2375 66.60 9700 10000 9700 12760 6880 9820 9796.23 0.75 0 136 10053 9936 9833 9716 9613 9885 9665 50 2940 500 7260 10 1 9240077 905 17.80 0.65 12 0.03 550.00 15144.00 11410 20240308 -14.20 9210 20241115 6.30 11410 -14.20 20240308 9210 6.30 20241115 11410 -14.20 20240308 9210 6.30 20241115 0.03 N 078000 500 50 억 69430 N N 0 N 00 N
9 20241210 090632 57 100.00 KOSPI N N N N N 9990 170 2 1.73 2489080 255 7.15 9700 10000 9700 12760 6880 9820 9761.10 0.75 0 0 10053 9936 9833 9716 9613 9885 9665 50 2940 500 7260 10 1 9240077 923 18.16 0.66 12 0.00 550.00 15144.00 11410 20240308 -12.45 9210 20241115 8.47 11410 -12.45 20240308 9210 8.47 20241115 11410 -12.45 20240308 9210 8.47 20241115 0.03 N 078000 500 50 억 69430 N N 0 N 00 N
10 20241209 160625 57 100.00 KOSPI N N N N N 9820 -90 5 -0.91 34919340 3566 55.03 9880 9950 9730 12880 6940 9910 9792.29 0.75 0 -24 10076 9992 9896 9812 9716 9945 9765 50 2970 500 7330 10 1 9240077 907 17.85 0.65 12 0.04 550.00 15144.00 11410 20240308 -13.94 9210 20241115 6.62 11410 -13.94 20240308 9210 6.62 20241115 11410 -13.94 20240308 9210 6.62 20241115 0.03 N 078000 500 50 억 69460 N N 0 N 00 N
11 20241209 150628 57 100.00 KOSPI N N N N N 9730 -180 5 -1.82 32165310 3284 50.68 9880 9950 9730 12880 6940 9910 9794.55 0.75 0 -24 10076 9992 9896 9812 9716 9945 9765 50 2970 500 7330 10 1 9240077 899 17.69 0.64 12 0.04 550.00 15144.00 11410 20240308 -14.72 9210 20241115 5.65 11410 -14.72 20240308 9210 5.65 20241115 11410 -14.72 20240308 9210 5.65 20241115 0.03 N 078000 500 50 억 69460 N N 0 N 00 N
12 20241209 140627 57 100.00 KOSPI N N N N N 9760 -150 5 -1.51 24553740 2502 38.61 9880 9950 9760 12880 6940 9910 9813.65 0.75 0 -24 10076 9992 9896 9812 9716 9945 9765 50 2970 500 7330 10 1 9240077 902 17.75 0.64 12 0.03 550.00 15144.00 11410 20240308 -14.46 9210 20241115 5.97 11410 -14.46 20240308 9210 5.97 20241115 11410 -14.46 20240308 9210 5.97 20241115 0.03 N 078000 500 50 억 69460 N N 0 N 00 N