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
079430/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
20241210,160633,55,60.00,KOSPI,,,N,N,N,Y,60,N,7670,420,2,5.79,208709260,27804,38.23,7280,7670,7270,9420,5080,7250,7506.45,3.71,0,6317,7843,7546,7303,7006,6763,7425,6885,205,2170,1000,5220,10,1,20535282,1575,-4.61,0.39,12,0.14,-1662.00,19756.00,11800,20240521,-35.00,6840,20240122,12.13,11800,-35.00,20240521,6840,12.13,20240122,11800,-35.00,20240521,6840,12.13,20240122,1.47,N,079430,1000,205 억,,761294,N,N,0,N,00,N
20241210,150634,55,60.00,KOSPI,,,N,N,N,Y,60,N,7620,370,2,5.10,191572600,25561,35.15,7280,7620,7270,9420,5080,7250,7494.72,3.71,0,5769,7843,7546,7303,7006,6763,7425,6885,205,2170,1000,5220,10,1,20535282,1565,-4.58,0.39,12,0.12,-1662.00,19756.00,11800,20240521,-35.42,6840,20240122,11.40,11800,-35.42,20240521,6840,11.40,20240122,11800,-35.42,20240521,6840,11.40,20240122,1.47,N,079430,1000,205 억,,761294,N,N,0,N,00,N
20241210,140634,55,60.00,KOSPI,,,N,N,N,Y,60,N,7550,300,2,4.14,144021370,19298,26.54,7280,7550,7270,9420,5080,7250,7463.02,3.71,0,5377,7843,7546,7303,7006,6763,7425,6885,205,2170,1000,5220,10,1,20535282,1550,-4.54,0.38,12,0.09,-1662.00,19756.00,11800,20240521,-36.02,6840,20240122,10.38,11800,-36.02,20240521,6840,10.38,20240122,11800,-36.02,20240521,6840,10.38,20240122,1.47,N,079430,1000,205 억,,761294,N,N,0,N,00,N
20241210,130633,55,60.00,KOSPI,,,N,N,N,Y,60,N,7540,290,2,4.00,133664150,17924,24.65,7280,7540,7270,9420,5080,7250,7457.27,3.71,0,5068,7843,7546,7303,7006,6763,7425,6885,205,2170,1000,5220,10,1,20535282,1548,-4.54,0.38,12,0.09,-1662.00,19756.00,11800,20240521,-36.10,6840,20240122,10.23,11800,-36.10,20240521,6840,10.23,20240122,11800,-36.10,20240521,6840,10.23,20240122,1.47,N,079430,1000,205 억,,761294,N,N,0,N,00,N
20241210,120634,55,60.00,KOSPI,,,N,N,N,Y,60,N,7520,270,2,3.72,110892770,14891,20.48,7280,7540,7270,9420,5080,7250,7446.97,3.71,0,5055,7843,7546,7303,7006,6763,7425,6885,205,2170,1000,5220,10,1,20535282,1544,-4.52,0.38,12,0.07,-1662.00,19756.00,11800,20240521,-36.27,6840,20240122,9.94,11800,-36.27,20240521,6840,9.94,20240122,11800,-36.27,20240521,6840,9.94,20240122,1.47,N,079430,1000,205 억,,761294,N,N,0,N,00,N
20241210,110633,55,60.00,KOSPI,,,N,N,N,Y,60,N,7530,280,2,3.86,101064220,13583,18.68,7280,7540,7270,9420,5080,7250,7440.49,3.71,0,4570,7843,7546,7303,7006,6763,7425,6885,205,2170,1000,5220,10,1,20535282,1546,-4.53,0.38,12,0.07,-1662.00,19756.00,11800,20240521,-36.19,6840,20240122,10.09,11800,-36.19,20240521,6840,10.09,20240122,11800,-36.19,20240521,6840,10.09,20240122,1.47,N,079430,1000,205 억,,761294,N,N,0,N,00,N
20241210,100633,55,60.00,KOSPI,,,N,N,N,Y,60,N,7540,290,2,4.00,92182550,12403,17.05,7280,7540,7270,9420,5080,7250,7432.28,3.71,0,4415,7843,7546,7303,7006,6763,7425,6885,205,2170,1000,5220,10,1,20535282,1548,-4.54,0.38,12,0.06,-1662.00,19756.00,11800,20240521,-36.10,6840,20240122,10.23,11800,-36.10,20240521,6840,10.23,20240122,11800,-36.10,20240521,6840,10.23,20240122,1.47,N,079430,1000,205 억,,761294,N,N,0,N,00,N
20241210,090638,55,60.00,KOSPI,,,N,N,N,Y,60,N,7380,130,2,1.79,13596100,1852,2.55,7280,7400,7270,9420,5080,7250,7341.31,3.71,0,-15,7843,7546,7303,7006,6763,7425,6885,205,2170,1000,5220,10,1,20535282,1516,-4.44,0.37,12,0.01,-1662.00,19756.00,11800,20240521,-37.46,6840,20240122,7.89,11800,-37.46,20240521,6840,7.89,20240122,11800,-37.46,20240521,6840,7.89,20240122,1.47,N,079430,1000,205 억,,761294,N,N,0,N,00,N
20241209,160631,55,60.00,KOSPI,,,N,N,N,Y,60,N,7250,-270,5,-3.59,527057220,72666,189.98,7520,7600,7060,9770,5270,7520,7253.14,3.76,0,-8188,7953,7736,7593,7376,7233,7665,7305,205,2250,1000,5410,10,1,20535282,1489,-4.36,0.37,12,0.35,-1662.00,19756.00,11800,20240521,-38.56,6840,20240122,5.99,11800,-38.56,20240521,6840,5.99,20240122,11800,-38.56,20240521,6840,5.99,20240122,1.47,N,079430,1000,205 억,,772943,N,N,0,N,00,N
20241209,150633,55,60.00,KOSPI,,,N,N,N,Y,60,N,7090,-430,5,-5.72,461998410,63532,166.10,7520,7600,7070,9770,5270,7520,7271.90,3.76,0,-8748,7953,7736,7593,7376,7233,7665,7305,205,2250,1000,5410,10,1,20535282,1456,-4.27,0.36,12,0.31,-1662.00,19756.00,11800,20240521,-39.92,6840,20240122,3.65,11800,-39.92,20240521,6840,3.65,20240122,11800,-39.92,20240521,6840,3.65,20240122,1.47,N,079430,1000,205 억,,772943,N,N,0,N,00,N
20241209,140633,55,60.00,KOSPI,,,N,N,N,Y,60,N,7170,-350,5,-4.65,356498390,48707,127.34,7520,7600,7140,9770,5270,7520,7319.24,3.76,0,-7853,7953,7736,7593,7376,7233,7665,7305,205,2250,1000,5410,10,1,20535282,1472,-4.31,0.36,12,0.24,-1662.00,19756.00,11800,20240521,-39.24,6840,20240122,4.82,11800,-39.24,20240521,6840,4.82,20240122,11800,-39.24,20240521,6840,4.82,20240122,1.47,N,079430,1000,205 억,,772943,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 160633 55 60.00 KOSPI N N N Y 60 N 7670 420 2 5.79 208709260 27804 38.23 7280 7670 7270 9420 5080 7250 7506.45 3.71 0 6317 7843 7546 7303 7006 6763 7425 6885 205 2170 1000 5220 10 1 20535282 1575 -4.61 0.39 12 0.14 -1662.00 19756.00 11800 20240521 -35.00 6840 20240122 12.13 11800 -35.00 20240521 6840 12.13 20240122 11800 -35.00 20240521 6840 12.13 20240122 1.47 N 079430 1000 205 억 761294 N N 0 N 00 N
3 20241210 150634 55 60.00 KOSPI N N N Y 60 N 7620 370 2 5.10 191572600 25561 35.15 7280 7620 7270 9420 5080 7250 7494.72 3.71 0 5769 7843 7546 7303 7006 6763 7425 6885 205 2170 1000 5220 10 1 20535282 1565 -4.58 0.39 12 0.12 -1662.00 19756.00 11800 20240521 -35.42 6840 20240122 11.40 11800 -35.42 20240521 6840 11.40 20240122 11800 -35.42 20240521 6840 11.40 20240122 1.47 N 079430 1000 205 억 761294 N N 0 N 00 N
4 20241210 140634 55 60.00 KOSPI N N N Y 60 N 7550 300 2 4.14 144021370 19298 26.54 7280 7550 7270 9420 5080 7250 7463.02 3.71 0 5377 7843 7546 7303 7006 6763 7425 6885 205 2170 1000 5220 10 1 20535282 1550 -4.54 0.38 12 0.09 -1662.00 19756.00 11800 20240521 -36.02 6840 20240122 10.38 11800 -36.02 20240521 6840 10.38 20240122 11800 -36.02 20240521 6840 10.38 20240122 1.47 N 079430 1000 205 억 761294 N N 0 N 00 N
5 20241210 130633 55 60.00 KOSPI N N N Y 60 N 7540 290 2 4.00 133664150 17924 24.65 7280 7540 7270 9420 5080 7250 7457.27 3.71 0 5068 7843 7546 7303 7006 6763 7425 6885 205 2170 1000 5220 10 1 20535282 1548 -4.54 0.38 12 0.09 -1662.00 19756.00 11800 20240521 -36.10 6840 20240122 10.23 11800 -36.10 20240521 6840 10.23 20240122 11800 -36.10 20240521 6840 10.23 20240122 1.47 N 079430 1000 205 억 761294 N N 0 N 00 N
6 20241210 120634 55 60.00 KOSPI N N N Y 60 N 7520 270 2 3.72 110892770 14891 20.48 7280 7540 7270 9420 5080 7250 7446.97 3.71 0 5055 7843 7546 7303 7006 6763 7425 6885 205 2170 1000 5220 10 1 20535282 1544 -4.52 0.38 12 0.07 -1662.00 19756.00 11800 20240521 -36.27 6840 20240122 9.94 11800 -36.27 20240521 6840 9.94 20240122 11800 -36.27 20240521 6840 9.94 20240122 1.47 N 079430 1000 205 억 761294 N N 0 N 00 N
7 20241210 110633 55 60.00 KOSPI N N N Y 60 N 7530 280 2 3.86 101064220 13583 18.68 7280 7540 7270 9420 5080 7250 7440.49 3.71 0 4570 7843 7546 7303 7006 6763 7425 6885 205 2170 1000 5220 10 1 20535282 1546 -4.53 0.38 12 0.07 -1662.00 19756.00 11800 20240521 -36.19 6840 20240122 10.09 11800 -36.19 20240521 6840 10.09 20240122 11800 -36.19 20240521 6840 10.09 20240122 1.47 N 079430 1000 205 억 761294 N N 0 N 00 N
8 20241210 100633 55 60.00 KOSPI N N N Y 60 N 7540 290 2 4.00 92182550 12403 17.05 7280 7540 7270 9420 5080 7250 7432.28 3.71 0 4415 7843 7546 7303 7006 6763 7425 6885 205 2170 1000 5220 10 1 20535282 1548 -4.54 0.38 12 0.06 -1662.00 19756.00 11800 20240521 -36.10 6840 20240122 10.23 11800 -36.10 20240521 6840 10.23 20240122 11800 -36.10 20240521 6840 10.23 20240122 1.47 N 079430 1000 205 억 761294 N N 0 N 00 N
9 20241210 090638 55 60.00 KOSPI N N N Y 60 N 7380 130 2 1.79 13596100 1852 2.55 7280 7400 7270 9420 5080 7250 7341.31 3.71 0 -15 7843 7546 7303 7006 6763 7425 6885 205 2170 1000 5220 10 1 20535282 1516 -4.44 0.37 12 0.01 -1662.00 19756.00 11800 20240521 -37.46 6840 20240122 7.89 11800 -37.46 20240521 6840 7.89 20240122 11800 -37.46 20240521 6840 7.89 20240122 1.47 N 079430 1000 205 억 761294 N N 0 N 00 N
10 20241209 160631 55 60.00 KOSPI N N N Y 60 N 7250 -270 5 -3.59 527057220 72666 189.98 7520 7600 7060 9770 5270 7520 7253.14 3.76 0 -8188 7953 7736 7593 7376 7233 7665 7305 205 2250 1000 5410 10 1 20535282 1489 -4.36 0.37 12 0.35 -1662.00 19756.00 11800 20240521 -38.56 6840 20240122 5.99 11800 -38.56 20240521 6840 5.99 20240122 11800 -38.56 20240521 6840 5.99 20240122 1.47 N 079430 1000 205 억 772943 N N 0 N 00 N
11 20241209 150633 55 60.00 KOSPI N N N Y 60 N 7090 -430 5 -5.72 461998410 63532 166.10 7520 7600 7070 9770 5270 7520 7271.90 3.76 0 -8748 7953 7736 7593 7376 7233 7665 7305 205 2250 1000 5410 10 1 20535282 1456 -4.27 0.36 12 0.31 -1662.00 19756.00 11800 20240521 -39.92 6840 20240122 3.65 11800 -39.92 20240521 6840 3.65 20240122 11800 -39.92 20240521 6840 3.65 20240122 1.47 N 079430 1000 205 억 772943 N N 0 N 00 N
12 20241209 140633 55 60.00 KOSPI N N N Y 60 N 7170 -350 5 -4.65 356498390 48707 127.34 7520 7600 7140 9770 5270 7520 7319.24 3.76 0 -7853 7953 7736 7593 7376 7233 7665 7305 205 2250 1000 5410 10 1 20535282 1472 -4.31 0.36 12 0.24 -1662.00 19756.00 11800 20240521 -39.24 6840 20240122 4.82 11800 -39.24 20240521 6840 4.82 20240122 11800 -39.24 20240521 6840 4.82 20240122 1.47 N 079430 1000 205 억 772943 N N 0 N 00 N