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
091810/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
20241210,160707,57,100.00,KOSPI,,,N,N,N,N, ,N,2685,160,2,6.34,4441738230,1687509,58.26,2500,2690,2500,3280,1770,2525,2631.89,4.94,288584,300323,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5783,5.66,3.57,12,0.78,474.00,753.00,3990,20241010,-32.71,2210,20231206,21.49,3990,-32.71,20241010,2305,16.49,20240805,3990,-32.71,20241010,2210,21.49,20231222,1.60,N,091810,500,1076 억,,5317206,N,N,469,N,00,N
20241210,150708,57,100.00,KOSPI,,,N,N,N,N, ,N,2665,140,2,5.54,4042777305,1538533,53.12,2500,2675,2500,3280,1770,2525,2627.69,4.92,265709,277102,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5740,5.62,3.54,12,0.71,474.00,753.00,3990,20241010,-33.21,2210,20231206,20.59,3990,-33.21,20241010,2305,15.62,20240805,3990,-33.21,20241010,2210,20.59,20231222,1.60,N,091810,500,1076 억,,5294331,N,N,1530,N,00,N
20241210,140708,57,100.00,KOSPI,,,N,N,N,N, ,N,2650,125,2,4.95,3588863630,1367852,47.23,2500,2675,2500,3280,1770,2525,2623.73,4.89,233878,247801,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5708,5.59,3.52,12,0.64,474.00,753.00,3990,20241010,-33.58,2210,20231206,19.91,3990,-33.58,20241010,2305,14.97,20240805,3990,-33.58,20241010,2210,19.91,20231222,1.60,N,091810,500,1076 억,,5262500,N,N,1530,N,00,N
20241210,130707,57,100.00,KOSPI,,,N,N,N,N, ,N,2640,115,2,4.55,3201351050,1221164,42.16,2500,2675,2500,3280,1770,2525,2621.56,4.83,167355,184190,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5686,5.57,3.51,12,0.57,474.00,753.00,3990,20241010,-33.83,2210,20231206,19.46,3990,-33.83,20241010,2305,14.53,20240805,3990,-33.83,20241010,2210,19.46,20231222,1.60,N,091810,500,1076 억,,5195977,N,N,1530,N,00,N
20241210,120707,57,100.00,KOSPI,,,N,N,N,N, ,N,2635,110,2,4.36,2826643400,1078659,37.24,2500,2675,2500,3280,1770,2525,2620.52,4.79,133774,153538,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5675,5.56,3.50,12,0.50,474.00,753.00,3990,20241010,-33.96,2210,20231206,19.23,3990,-33.96,20241010,2305,14.32,20240805,3990,-33.96,20241010,2210,19.23,20231222,1.60,N,091810,500,1076 억,,5162396,N,N,1530,N,00,N
20241210,110707,57,100.00,KOSPI,,,N,N,N,N, ,N,2650,125,2,4.95,2520671055,963074,33.25,2500,2675,2500,3280,1770,2525,2617.33,4.80,136223,158920,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5708,5.59,3.52,12,0.45,474.00,753.00,3990,20241010,-33.58,2210,20231206,19.91,3990,-33.58,20241010,2305,14.97,20240805,3990,-33.58,20241010,2210,19.91,20231222,1.60,N,091810,500,1076 억,,5164845,N,N,1530,N,00,N
20241210,100707,57,100.00,KOSPI,,,N,N,N,N, ,N,2645,120,2,4.75,2029681570,777869,26.86,2500,2665,2500,3280,1770,2525,2609.29,4.79,128029,128964,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5697,5.58,3.51,12,0.36,474.00,753.00,3990,20241010,-33.71,2210,20231206,19.68,3990,-33.71,20241010,2305,14.75,20240805,3990,-33.71,20241010,2210,19.68,20231222,1.60,N,091810,500,1076 억,,5156651,N,N,1530,N,00,N
20241210,090712,57,100.00,KOSPI,,,N,N,N,N, ,N,2575,50,2,1.98,420199350,165807,5.72,2500,2580,2500,3280,1770,2525,2534.27,4.67,-2440,-2452,2701,2612,2566,2477,2431,2590,2455,1077,755,500,1910,5,1,215378976,5546,5.43,3.42,12,0.08,474.00,753.00,3990,20241010,-35.46,2210,20231206,16.52,3990,-35.46,20241010,2305,11.71,20240805,3990,-35.46,20241010,2210,16.52,20231222,1.60,N,091810,500,1076 억,,5026182,N,N,1530,N,00,N
20241209,160705,57,100.00,KOSPI,,,N,N,N,N, ,N,2525,-185,5,-6.83,7389511910,2866698,27.85,2610,2655,2520,3520,1900,2710,2577.74,4.65,319061,264416,3136,2922,2796,2582,2456,2860,2520,1077,810,500,2050,5,1,215378976,5438,5.33,3.35,12,1.33,474.00,753.00,3990,20241010,-36.72,2165,20231130,16.63,3990,-36.72,20241010,2305,9.54,20240805,3990,-36.72,20241010,2210,14.25,20231222,1.64,N,091810,500,1076 억,,5006895,N,N,1530,N,00,N
20241209,150705,57,100.00,KOSPI,,,N,N,N,N, ,N,2530,-180,5,-6.64,6881089825,2665423,25.89,2610,2655,2530,3520,1900,2710,2581.61,4.62,283190,206276,3136,2922,2796,2582,2456,2860,2520,1077,810,500,2050,5,1,215378976,5449,5.34,3.36,12,1.24,474.00,753.00,3990,20241010,-36.59,2165,20231130,16.86,3990,-36.59,20241010,2305,9.76,20240805,3990,-36.59,20241010,2210,14.48,20231222,1.64,N,091810,500,1076 억,,4971024,N,N,2080,N,00,N
20241209,140706,57,100.00,KOSPI,,,N,N,N,N, ,N,2565,-145,5,-5.35,5262084055,2029253,19.71,2610,2655,2540,3520,1900,2710,2593.11,4.38,32821,-31930,3136,2922,2796,2582,2456,2860,2520,1077,810,500,2050,5,1,215378976,5524,5.41,3.41,12,0.94,474.00,753.00,3990,20241010,-35.71,2165,20231130,18.48,3990,-35.71,20241010,2305,11.28,20240805,3990,-35.71,20241010,2210,16.06,20231222,1.64,N,091810,500,1076 억,,4720655,N,N,2080,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 160707 57 100.00 KOSPI N N N N N 2685 160 2 6.34 4441738230 1687509 58.26 2500 2690 2500 3280 1770 2525 2631.89 4.94 288584 300323 2701 2612 2566 2477 2431 2590 2455 1077 755 500 1910 5 1 215378976 5783 5.66 3.57 12 0.78 474.00 753.00 3990 20241010 -32.71 2210 20231206 21.49 3990 -32.71 20241010 2305 16.49 20240805 3990 -32.71 20241010 2210 21.49 20231222 1.60 N 091810 500 1076 억 5317206 N N 469 N 00 N
3 20241210 150708 57 100.00 KOSPI N N N N N 2665 140 2 5.54 4042777305 1538533 53.12 2500 2675 2500 3280 1770 2525 2627.69 4.92 265709 277102 2701 2612 2566 2477 2431 2590 2455 1077 755 500 1910 5 1 215378976 5740 5.62 3.54 12 0.71 474.00 753.00 3990 20241010 -33.21 2210 20231206 20.59 3990 -33.21 20241010 2305 15.62 20240805 3990 -33.21 20241010 2210 20.59 20231222 1.60 N 091810 500 1076 억 5294331 N N 1530 N 00 N
4 20241210 140708 57 100.00 KOSPI N N N N N 2650 125 2 4.95 3588863630 1367852 47.23 2500 2675 2500 3280 1770 2525 2623.73 4.89 233878 247801 2701 2612 2566 2477 2431 2590 2455 1077 755 500 1910 5 1 215378976 5708 5.59 3.52 12 0.64 474.00 753.00 3990 20241010 -33.58 2210 20231206 19.91 3990 -33.58 20241010 2305 14.97 20240805 3990 -33.58 20241010 2210 19.91 20231222 1.60 N 091810 500 1076 억 5262500 N N 1530 N 00 N
5 20241210 130707 57 100.00 KOSPI N N N N N 2640 115 2 4.55 3201351050 1221164 42.16 2500 2675 2500 3280 1770 2525 2621.56 4.83 167355 184190 2701 2612 2566 2477 2431 2590 2455 1077 755 500 1910 5 1 215378976 5686 5.57 3.51 12 0.57 474.00 753.00 3990 20241010 -33.83 2210 20231206 19.46 3990 -33.83 20241010 2305 14.53 20240805 3990 -33.83 20241010 2210 19.46 20231222 1.60 N 091810 500 1076 억 5195977 N N 1530 N 00 N
6 20241210 120707 57 100.00 KOSPI N N N N N 2635 110 2 4.36 2826643400 1078659 37.24 2500 2675 2500 3280 1770 2525 2620.52 4.79 133774 153538 2701 2612 2566 2477 2431 2590 2455 1077 755 500 1910 5 1 215378976 5675 5.56 3.50 12 0.50 474.00 753.00 3990 20241010 -33.96 2210 20231206 19.23 3990 -33.96 20241010 2305 14.32 20240805 3990 -33.96 20241010 2210 19.23 20231222 1.60 N 091810 500 1076 억 5162396 N N 1530 N 00 N
7 20241210 110707 57 100.00 KOSPI N N N N N 2650 125 2 4.95 2520671055 963074 33.25 2500 2675 2500 3280 1770 2525 2617.33 4.80 136223 158920 2701 2612 2566 2477 2431 2590 2455 1077 755 500 1910 5 1 215378976 5708 5.59 3.52 12 0.45 474.00 753.00 3990 20241010 -33.58 2210 20231206 19.91 3990 -33.58 20241010 2305 14.97 20240805 3990 -33.58 20241010 2210 19.91 20231222 1.60 N 091810 500 1076 억 5164845 N N 1530 N 00 N
8 20241210 100707 57 100.00 KOSPI N N N N N 2645 120 2 4.75 2029681570 777869 26.86 2500 2665 2500 3280 1770 2525 2609.29 4.79 128029 128964 2701 2612 2566 2477 2431 2590 2455 1077 755 500 1910 5 1 215378976 5697 5.58 3.51 12 0.36 474.00 753.00 3990 20241010 -33.71 2210 20231206 19.68 3990 -33.71 20241010 2305 14.75 20240805 3990 -33.71 20241010 2210 19.68 20231222 1.60 N 091810 500 1076 억 5156651 N N 1530 N 00 N
9 20241210 090712 57 100.00 KOSPI N N N N N 2575 50 2 1.98 420199350 165807 5.72 2500 2580 2500 3280 1770 2525 2534.27 4.67 -2440 -2452 2701 2612 2566 2477 2431 2590 2455 1077 755 500 1910 5 1 215378976 5546 5.43 3.42 12 0.08 474.00 753.00 3990 20241010 -35.46 2210 20231206 16.52 3990 -35.46 20241010 2305 11.71 20240805 3990 -35.46 20241010 2210 16.52 20231222 1.60 N 091810 500 1076 억 5026182 N N 1530 N 00 N
10 20241209 160705 57 100.00 KOSPI N N N N N 2525 -185 5 -6.83 7389511910 2866698 27.85 2610 2655 2520 3520 1900 2710 2577.74 4.65 319061 264416 3136 2922 2796 2582 2456 2860 2520 1077 810 500 2050 5 1 215378976 5438 5.33 3.35 12 1.33 474.00 753.00 3990 20241010 -36.72 2165 20231130 16.63 3990 -36.72 20241010 2305 9.54 20240805 3990 -36.72 20241010 2210 14.25 20231222 1.64 N 091810 500 1076 억 5006895 N N 1530 N 00 N
11 20241209 150705 57 100.00 KOSPI N N N N N 2530 -180 5 -6.64 6881089825 2665423 25.89 2610 2655 2530 3520 1900 2710 2581.61 4.62 283190 206276 3136 2922 2796 2582 2456 2860 2520 1077 810 500 2050 5 1 215378976 5449 5.34 3.36 12 1.24 474.00 753.00 3990 20241010 -36.59 2165 20231130 16.86 3990 -36.59 20241010 2305 9.76 20240805 3990 -36.59 20241010 2210 14.48 20231222 1.64 N 091810 500 1076 억 4971024 N N 2080 N 00 N
12 20241209 140706 57 100.00 KOSPI N N N N N 2565 -145 5 -5.35 5262084055 2029253 19.71 2610 2655 2540 3520 1900 2710 2593.11 4.38 32821 -31930 3136 2922 2796 2582 2456 2860 2520 1077 810 500 2050 5 1 215378976 5524 5.41 3.41 12 0.94 474.00 753.00 3990 20241010 -35.71 2165 20231130 18.48 3990 -35.71 20241010 2305 11.28 20240805 3990 -35.71 20241010 2210 16.06 20231222 1.64 N 091810 500 1076 억 4720655 N N 2080 N 00 N