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
094280/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
20241210,160715,57,100.00,KOSPI,,,N,N,N,N, ,N,12160,270,2,2.27,609873790,49081,284.92,11890,12940,11890,15450,8330,11890,12425.87,0.69,0,-596,12316,12102,11986,11772,11656,12045,11715,58,3560,500,9030,10,1,11558200,1405,10.37,1.96,12,0.42,1173.00,6202.00,17000,20240627,-28.47,11870,20241209,2.44,17000,-28.47,20240627,11870,2.44,20241209,17000,-28.47,20240627,11870,2.44,20241209,0.35,N,094280,500,57 억,,79594,N,N,0,N,00,N
20241210,150716,57,100.00,KOSPI,,,N,N,N,N, ,N,12230,340,2,2.86,583718720,46934,272.46,11890,12940,11890,15450,8330,11890,12437.01,0.69,0,-549,12316,12102,11986,11772,11656,12045,11715,58,3560,500,9030,10,1,11558200,1414,10.43,1.97,12,0.41,1173.00,6202.00,17000,20240627,-28.06,11870,20241209,3.03,17000,-28.06,20240627,11870,3.03,20241209,17000,-28.06,20240627,11870,3.03,20241209,0.35,N,094280,500,57 억,,79594,N,N,0,N,00,N
20241210,140717,57,100.00,KOSPI,,,N,N,N,N, ,N,12200,310,2,2.61,70904900,5839,33.90,11890,12200,11890,15450,8330,11890,12143.33,0.69,0,2776,12316,12102,11986,11772,11656,12045,11715,58,3560,500,9030,10,1,11558200,1410,10.40,1.97,12,0.05,1173.00,6202.00,17000,20240627,-28.24,11870,20241209,2.78,17000,-28.24,20240627,11870,2.78,20241209,17000,-28.24,20240627,11870,2.78,20241209,0.35,N,094280,500,57 억,,79594,N,N,0,N,00,N
20241210,130715,57,100.00,KOSPI,,,N,N,N,N, ,N,12190,300,2,2.52,63997120,5272,30.60,11890,12200,11890,15450,8330,11890,12139.06,0.69,0,2627,12316,12102,11986,11772,11656,12045,11715,58,3560,500,9030,10,1,11558200,1409,10.39,1.97,12,0.05,1173.00,6202.00,17000,20240627,-28.29,11870,20241209,2.70,17000,-28.29,20240627,11870,2.70,20241209,17000,-28.29,20240627,11870,2.70,20241209,0.35,N,094280,500,57 억,,79594,N,N,0,N,00,N
20241210,120716,57,100.00,KOSPI,,,N,N,N,N, ,N,12190,300,2,2.52,44506010,3669,21.30,11890,12200,11890,15450,8330,11890,12130.28,0.69,0,2336,12316,12102,11986,11772,11656,12045,11715,58,3560,500,9030,10,1,11558200,1409,10.39,1.97,12,0.03,1173.00,6202.00,17000,20240627,-28.29,11870,20241209,2.70,17000,-28.29,20240627,11870,2.70,20241209,17000,-28.29,20240627,11870,2.70,20241209,0.35,N,094280,500,57 억,,79594,N,N,0,N,00,N
20241210,110715,57,100.00,KOSPI,,,N,N,N,N, ,N,12140,250,2,2.10,21543030,1778,10.32,11890,12180,11890,15450,8330,11890,12116.44,0.69,0,519,12316,12102,11986,11772,11656,12045,11715,58,3560,500,9030,10,1,11558200,1403,10.35,1.96,12,0.02,1173.00,6202.00,17000,20240627,-28.59,11870,20241209,2.27,17000,-28.59,20240627,11870,2.27,20241209,17000,-28.59,20240627,11870,2.27,20241209,0.35,N,094280,500,57 억,,79594,N,N,0,N,00,N
20241210,100715,57,100.00,KOSPI,,,N,N,N,N, ,N,12140,250,2,2.10,10832790,896,5.20,11890,12150,11890,15450,8330,11890,12090.17,0.69,0,41,12316,12102,11986,11772,11656,12045,11715,58,3560,500,9030,10,1,11558200,1403,10.35,1.96,12,0.01,1173.00,6202.00,17000,20240627,-28.59,11870,20241209,2.27,17000,-28.59,20240627,11870,2.27,20241209,17000,-28.59,20240627,11870,2.27,20241209,0.35,N,094280,500,57 억,,79594,N,N,0,N,00,N
20241210,090720,57,100.00,KOSPI,,,N,N,N,N, ,N,12040,150,2,1.26,1945260,162,0.94,11890,12040,11890,15450,8330,11890,12007.78,0.69,0,17,12316,12102,11986,11772,11656,12045,11715,58,3560,500,9030,10,1,11558200,1392,10.26,1.94,12,0.00,1173.00,6202.00,17000,20240627,-29.18,11870,20241209,1.43,17000,-29.18,20240627,11870,1.43,20241209,17000,-29.18,20240627,11870,1.43,20241209,0.35,N,094280,500,57 억,,79594,N,N,0,N,00,N
20241209,160713,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,11890,-140,5,-1.16,206266290,17215,131.79,12050,12200,11870,15630,8430,12030,11982.02,0.68,0,763,12536,12282,12156,11902,11776,12220,11840,58,3600,500,9140,10,1,11558200,1374,10.14,1.92,12,0.15,1173.00,6202.00,17000,20240627,-30.06,11870,20241209,0.17,17000,-30.06,20240627,11870,0.17,20241209,17000,-30.06,20240627,11870,0.17,20241209,0.35,N,094280,500,57 억,,78875,N,N,0,N,00,N
20241209,150713,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,11900,-130,5,-1.08,190827680,15916,121.85,12050,12200,11900,15630,8430,12030,11989.68,0.68,0,993,12536,12282,12156,11902,11776,12220,11840,58,3600,500,9140,10,1,11558200,1375,10.14,1.92,12,0.14,1173.00,6202.00,17000,20240627,-30.00,11900,20241209,0.00,17000,-30.00,20240627,11900,0.00,20241209,17000,-30.00,20240627,11900,0.00,20241209,0.35,N,094280,500,57 억,,78875,N,N,0,N,00,N
20241209,140715,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,11960,-70,5,-0.58,130959310,10895,83.41,12050,12200,11920,15630,8430,12030,12020.13,0.68,0,708,12536,12282,12156,11902,11776,12220,11840,58,3600,500,9140,10,1,11558200,1382,10.20,1.93,12,0.09,1173.00,6202.00,17000,20240627,-29.65,11920,20241209,0.34,17000,-29.65,20240627,11920,0.34,20241209,17000,-29.65,20240627,11920,0.34,20241209,0.35,N,094280,500,57 억,,78875,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 160715 57 100.00 KOSPI N N N N N 12160 270 2 2.27 609873790 49081 284.92 11890 12940 11890 15450 8330 11890 12425.87 0.69 0 -596 12316 12102 11986 11772 11656 12045 11715 58 3560 500 9030 10 1 11558200 1405 10.37 1.96 12 0.42 1173.00 6202.00 17000 20240627 -28.47 11870 20241209 2.44 17000 -28.47 20240627 11870 2.44 20241209 17000 -28.47 20240627 11870 2.44 20241209 0.35 N 094280 500 57 억 79594 N N 0 N 00 N
3 20241210 150716 57 100.00 KOSPI N N N N N 12230 340 2 2.86 583718720 46934 272.46 11890 12940 11890 15450 8330 11890 12437.01 0.69 0 -549 12316 12102 11986 11772 11656 12045 11715 58 3560 500 9030 10 1 11558200 1414 10.43 1.97 12 0.41 1173.00 6202.00 17000 20240627 -28.06 11870 20241209 3.03 17000 -28.06 20240627 11870 3.03 20241209 17000 -28.06 20240627 11870 3.03 20241209 0.35 N 094280 500 57 억 79594 N N 0 N 00 N
4 20241210 140717 57 100.00 KOSPI N N N N N 12200 310 2 2.61 70904900 5839 33.90 11890 12200 11890 15450 8330 11890 12143.33 0.69 0 2776 12316 12102 11986 11772 11656 12045 11715 58 3560 500 9030 10 1 11558200 1410 10.40 1.97 12 0.05 1173.00 6202.00 17000 20240627 -28.24 11870 20241209 2.78 17000 -28.24 20240627 11870 2.78 20241209 17000 -28.24 20240627 11870 2.78 20241209 0.35 N 094280 500 57 억 79594 N N 0 N 00 N
5 20241210 130715 57 100.00 KOSPI N N N N N 12190 300 2 2.52 63997120 5272 30.60 11890 12200 11890 15450 8330 11890 12139.06 0.69 0 2627 12316 12102 11986 11772 11656 12045 11715 58 3560 500 9030 10 1 11558200 1409 10.39 1.97 12 0.05 1173.00 6202.00 17000 20240627 -28.29 11870 20241209 2.70 17000 -28.29 20240627 11870 2.70 20241209 17000 -28.29 20240627 11870 2.70 20241209 0.35 N 094280 500 57 억 79594 N N 0 N 00 N
6 20241210 120716 57 100.00 KOSPI N N N N N 12190 300 2 2.52 44506010 3669 21.30 11890 12200 11890 15450 8330 11890 12130.28 0.69 0 2336 12316 12102 11986 11772 11656 12045 11715 58 3560 500 9030 10 1 11558200 1409 10.39 1.97 12 0.03 1173.00 6202.00 17000 20240627 -28.29 11870 20241209 2.70 17000 -28.29 20240627 11870 2.70 20241209 17000 -28.29 20240627 11870 2.70 20241209 0.35 N 094280 500 57 억 79594 N N 0 N 00 N
7 20241210 110715 57 100.00 KOSPI N N N N N 12140 250 2 2.10 21543030 1778 10.32 11890 12180 11890 15450 8330 11890 12116.44 0.69 0 519 12316 12102 11986 11772 11656 12045 11715 58 3560 500 9030 10 1 11558200 1403 10.35 1.96 12 0.02 1173.00 6202.00 17000 20240627 -28.59 11870 20241209 2.27 17000 -28.59 20240627 11870 2.27 20241209 17000 -28.59 20240627 11870 2.27 20241209 0.35 N 094280 500 57 억 79594 N N 0 N 00 N
8 20241210 100715 57 100.00 KOSPI N N N N N 12140 250 2 2.10 10832790 896 5.20 11890 12150 11890 15450 8330 11890 12090.17 0.69 0 41 12316 12102 11986 11772 11656 12045 11715 58 3560 500 9030 10 1 11558200 1403 10.35 1.96 12 0.01 1173.00 6202.00 17000 20240627 -28.59 11870 20241209 2.27 17000 -28.59 20240627 11870 2.27 20241209 17000 -28.59 20240627 11870 2.27 20241209 0.35 N 094280 500 57 억 79594 N N 0 N 00 N
9 20241210 090720 57 100.00 KOSPI N N N N N 12040 150 2 1.26 1945260 162 0.94 11890 12040 11890 15450 8330 11890 12007.78 0.69 0 17 12316 12102 11986 11772 11656 12045 11715 58 3560 500 9030 10 1 11558200 1392 10.26 1.94 12 0.00 1173.00 6202.00 17000 20240627 -29.18 11870 20241209 1.43 17000 -29.18 20240627 11870 1.43 20241209 17000 -29.18 20240627 11870 1.43 20241209 0.35 N 094280 500 57 억 79594 N N 0 N 00 N
10 20241209 160713 57 100.00 KOSPI 신저가 N N N N N 11890 -140 5 -1.16 206266290 17215 131.79 12050 12200 11870 15630 8430 12030 11982.02 0.68 0 763 12536 12282 12156 11902 11776 12220 11840 58 3600 500 9140 10 1 11558200 1374 10.14 1.92 12 0.15 1173.00 6202.00 17000 20240627 -30.06 11870 20241209 0.17 17000 -30.06 20240627 11870 0.17 20241209 17000 -30.06 20240627 11870 0.17 20241209 0.35 N 094280 500 57 억 78875 N N 0 N 00 N
11 20241209 150713 57 100.00 KOSPI 신저가 N N N N N 11900 -130 5 -1.08 190827680 15916 121.85 12050 12200 11900 15630 8430 12030 11989.68 0.68 0 993 12536 12282 12156 11902 11776 12220 11840 58 3600 500 9140 10 1 11558200 1375 10.14 1.92 12 0.14 1173.00 6202.00 17000 20240627 -30.00 11900 20241209 0.00 17000 -30.00 20240627 11900 0.00 20241209 17000 -30.00 20240627 11900 0.00 20241209 0.35 N 094280 500 57 억 78875 N N 0 N 00 N
12 20241209 140715 57 100.00 KOSPI 신저가 N N N N N 11960 -70 5 -0.58 130959310 10895 83.41 12050 12200 11920 15630 8430 12030 12020.13 0.68 0 708 12536 12282 12156 11902 11776 12220 11840 58 3600 500 9140 10 1 11558200 1382 10.20 1.93 12 0.09 1173.00 6202.00 17000 20240627 -29.65 11920 20241209 0.34 17000 -29.65 20240627 11920 0.34 20241209 17000 -29.65 20240627 11920 0.34 20241209 0.35 N 094280 500 57 억 78875 N N 0 N 00 N