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
094800/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
20241210,160716,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4355,60,2,1.40,138158515,31969,67.53,4355,4355,4270,5580,3010,4295,4321.64,2.52,0,0,4365,4330,4280,4245,4195,4347,4262,4642,1285,0,3170,5,1,92834331,4043,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-5.84,3910,20231228,11.38,4625,-5.84,20241002,3970,9.70,20240102,4625,-5.84,20241002,3910,11.38,20231228,0.00,N,094800,0,4641 억,,2343085,N,N,662,N,00,N
20241210,150717,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4330,35,2,0.81,112781910,26138,55.21,4355,4355,4270,5580,3010,4295,4314.86,2.52,0,0,4365,4330,4280,4245,4195,4347,4262,4642,1285,0,3170,5,1,92834331,4020,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-6.38,3910,20231228,10.74,4625,-6.38,20241002,3970,9.07,20240102,4625,-6.38,20241002,3910,10.74,20231228,0.00,N,094800,0,4641 억,,2343085,N,N,5253,N,00,N
20241210,140717,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4320,25,2,0.58,78061525,18098,38.23,4355,4355,4270,5580,3010,4295,4313.27,2.52,0,0,4365,4330,4280,4245,4195,4347,4262,4642,1285,0,3170,5,1,92834331,4010,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-6.59,3910,20231228,10.49,4625,-6.59,20241002,3970,8.82,20240102,4625,-6.59,20241002,3910,10.49,20231228,0.00,N,094800,0,4641 억,,2343085,N,N,5253,N,00,N
20241210,130716,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4315,20,2,0.47,76589575,17757,37.51,4355,4355,4270,5580,3010,4295,4313.20,2.52,0,0,4365,4330,4280,4245,4195,4347,4262,4642,1285,0,3170,5,1,92834331,4006,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-6.70,3910,20231228,10.36,4625,-6.70,20241002,3970,8.69,20240102,4625,-6.70,20241002,3910,10.36,20231228,0.00,N,094800,0,4641 억,,2343085,N,N,5253,N,00,N
20241210,120716,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4320,25,2,0.58,75078005,17407,36.77,4355,4355,4270,5580,3010,4295,4313.09,2.52,0,0,4365,4330,4280,4245,4195,4347,4262,4642,1285,0,3170,5,1,92834331,4010,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-6.59,3910,20231228,10.49,4625,-6.59,20241002,3970,8.82,20240102,4625,-6.59,20241002,3910,10.49,20231228,0.00,N,094800,0,4641 억,,2343085,N,N,5253,N,00,N
20241210,110716,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4310,15,2,0.35,70916200,16442,34.73,4355,4355,4270,5580,3010,4295,4313.11,2.52,0,0,4365,4330,4280,4245,4195,4347,4262,4642,1285,0,3170,5,1,92834331,4001,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-6.81,3910,20231228,10.23,4625,-6.81,20241002,3970,8.56,20240102,4625,-6.81,20241002,3910,10.23,20231228,0.00,N,094800,0,4641 억,,2343085,N,N,5253,N,00,N
20241210,100716,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4320,25,2,0.58,51616100,11964,25.27,4355,4355,4270,5580,3010,4295,4314.28,2.52,0,0,4365,4330,4280,4245,4195,4347,4262,4642,1285,0,3170,5,1,92834331,4010,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-6.59,3910,20231228,10.49,4625,-6.59,20241002,3970,8.82,20240102,4625,-6.59,20241002,3910,10.49,20231228,0.00,N,094800,0,4641 억,,2343085,N,N,5253,N,00,N
20241210,090721,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4295,0,3,0.00,0,0,0.00,0,0,0,5580,3010,4295,0.00,2.52,0,0,4365,4330,4280,4245,4195,4347,4262,4642,1285,0,3170,5,1,92834331,3987,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.14,3910,20231228,9.85,4625,-7.14,20241002,3970,8.19,20240102,4625,-7.14,20241002,3910,9.85,20231228,0.00,N,094800,0,4641 억,,2343085,N,N,5253,N,00,N
20241209,160714,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4295,-100,5,-2.28,202252080,47341,118.29,4290,4315,4230,5710,3080,4395,4272.24,2.53,0,0,4488,4441,4348,4301,4208,4465,4325,4642,1315,0,3250,5,1,92834331,3987,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.14,3910,20231228,9.85,4625,-7.14,20241002,3970,8.19,20240102,4625,-7.14,20241002,3910,9.85,20231228,0.00,N,094800,0,4641 억,,2348726,N,N,5253,N,00,N
20241209,150714,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4295,-100,5,-2.28,184996260,43307,108.21,4290,4315,4230,5710,3080,4395,4271.74,2.53,0,0,4488,4441,4348,4301,4208,4465,4325,4642,1315,0,3250,5,1,92834331,3987,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.14,3910,20231228,9.85,4625,-7.14,20241002,3970,8.19,20240102,4625,-7.14,20241002,3910,9.85,20231228,0.00,N,094800,0,4641 억,,2348726,N,N,697,N,00,N
20241209,140715,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4305,-90,5,-2.05,180147825,42177,105.38,4290,4315,4230,5710,3080,4395,4271.23,2.53,0,0,4488,4441,4348,4301,4208,4465,4325,4642,1315,0,3250,5,1,92834331,3997,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-6.92,3910,20231228,10.10,4625,-6.92,20241002,3970,8.44,20240102,4625,-6.92,20241002,3910,10.10,20231228,0.00,N,094800,0,4641 억,,2348726,N,N,697,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 160716 55 60.00 KOSPI N N N Y 60 N 4355 60 2 1.40 138158515 31969 67.53 4355 4355 4270 5580 3010 4295 4321.64 2.52 0 0 4365 4330 4280 4245 4195 4347 4262 4642 1285 0 3170 5 1 92834331 4043 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -5.84 3910 20231228 11.38 4625 -5.84 20241002 3970 9.70 20240102 4625 -5.84 20241002 3910 11.38 20231228 0.00 N 094800 0 4641 억 2343085 N N 662 N 00 N
3 20241210 150717 55 60.00 KOSPI N N N Y 60 N 4330 35 2 0.81 112781910 26138 55.21 4355 4355 4270 5580 3010 4295 4314.86 2.52 0 0 4365 4330 4280 4245 4195 4347 4262 4642 1285 0 3170 5 1 92834331 4020 0.00 0.00 12 0.03 0.00 0.00 4625 20241002 -6.38 3910 20231228 10.74 4625 -6.38 20241002 3970 9.07 20240102 4625 -6.38 20241002 3910 10.74 20231228 0.00 N 094800 0 4641 억 2343085 N N 5253 N 00 N
4 20241210 140717 55 60.00 KOSPI N N N Y 60 N 4320 25 2 0.58 78061525 18098 38.23 4355 4355 4270 5580 3010 4295 4313.27 2.52 0 0 4365 4330 4280 4245 4195 4347 4262 4642 1285 0 3170 5 1 92834331 4010 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -6.59 3910 20231228 10.49 4625 -6.59 20241002 3970 8.82 20240102 4625 -6.59 20241002 3910 10.49 20231228 0.00 N 094800 0 4641 억 2343085 N N 5253 N 00 N
5 20241210 130716 55 60.00 KOSPI N N N Y 60 N 4315 20 2 0.47 76589575 17757 37.51 4355 4355 4270 5580 3010 4295 4313.20 2.52 0 0 4365 4330 4280 4245 4195 4347 4262 4642 1285 0 3170 5 1 92834331 4006 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -6.70 3910 20231228 10.36 4625 -6.70 20241002 3970 8.69 20240102 4625 -6.70 20241002 3910 10.36 20231228 0.00 N 094800 0 4641 억 2343085 N N 5253 N 00 N
6 20241210 120716 55 60.00 KOSPI N N N Y 60 N 4320 25 2 0.58 75078005 17407 36.77 4355 4355 4270 5580 3010 4295 4313.09 2.52 0 0 4365 4330 4280 4245 4195 4347 4262 4642 1285 0 3170 5 1 92834331 4010 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -6.59 3910 20231228 10.49 4625 -6.59 20241002 3970 8.82 20240102 4625 -6.59 20241002 3910 10.49 20231228 0.00 N 094800 0 4641 억 2343085 N N 5253 N 00 N
7 20241210 110716 55 60.00 KOSPI N N N Y 60 N 4310 15 2 0.35 70916200 16442 34.73 4355 4355 4270 5580 3010 4295 4313.11 2.52 0 0 4365 4330 4280 4245 4195 4347 4262 4642 1285 0 3170 5 1 92834331 4001 0.00 0.00 12 0.02 0.00 0.00 4625 20241002 -6.81 3910 20231228 10.23 4625 -6.81 20241002 3970 8.56 20240102 4625 -6.81 20241002 3910 10.23 20231228 0.00 N 094800 0 4641 억 2343085 N N 5253 N 00 N
8 20241210 100716 55 60.00 KOSPI N N N Y 60 N 4320 25 2 0.58 51616100 11964 25.27 4355 4355 4270 5580 3010 4295 4314.28 2.52 0 0 4365 4330 4280 4245 4195 4347 4262 4642 1285 0 3170 5 1 92834331 4010 0.00 0.00 12 0.01 0.00 0.00 4625 20241002 -6.59 3910 20231228 10.49 4625 -6.59 20241002 3970 8.82 20240102 4625 -6.59 20241002 3910 10.49 20231228 0.00 N 094800 0 4641 억 2343085 N N 5253 N 00 N
9 20241210 090721 55 60.00 KOSPI N N N Y 60 N 4295 0 3 0.00 0 0 0.00 0 0 0 5580 3010 4295 0.00 2.52 0 0 4365 4330 4280 4245 4195 4347 4262 4642 1285 0 3170 5 1 92834331 3987 0.00 0.00 12 0.00 0.00 0.00 4625 20241002 -7.14 3910 20231228 9.85 4625 -7.14 20241002 3970 8.19 20240102 4625 -7.14 20241002 3910 9.85 20231228 0.00 N 094800 0 4641 억 2343085 N N 5253 N 00 N
10 20241209 160714 55 60.00 KOSPI N N N Y 60 N 4295 -100 5 -2.28 202252080 47341 118.29 4290 4315 4230 5710 3080 4395 4272.24 2.53 0 0 4488 4441 4348 4301 4208 4465 4325 4642 1315 0 3250 5 1 92834331 3987 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -7.14 3910 20231228 9.85 4625 -7.14 20241002 3970 8.19 20240102 4625 -7.14 20241002 3910 9.85 20231228 0.00 N 094800 0 4641 억 2348726 N N 5253 N 00 N
11 20241209 150714 55 60.00 KOSPI N N N Y 60 N 4295 -100 5 -2.28 184996260 43307 108.21 4290 4315 4230 5710 3080 4395 4271.74 2.53 0 0 4488 4441 4348 4301 4208 4465 4325 4642 1315 0 3250 5 1 92834331 3987 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -7.14 3910 20231228 9.85 4625 -7.14 20241002 3970 8.19 20240102 4625 -7.14 20241002 3910 9.85 20231228 0.00 N 094800 0 4641 억 2348726 N N 697 N 00 N
12 20241209 140715 55 60.00 KOSPI N N N Y 60 N 4305 -90 5 -2.05 180147825 42177 105.38 4290 4315 4230 5710 3080 4395 4271.23 2.53 0 0 4488 4441 4348 4301 4208 4465 4325 4642 1315 0 3250 5 1 92834331 3997 0.00 0.00 12 0.05 0.00 0.00 4625 20241002 -6.92 3910 20231228 10.10 4625 -6.92 20241002 3970 8.44 20240102 4625 -6.92 20241002 3910 10.10 20231228 0.00 N 094800 0 4641 억 2348726 N N 697 N 00 N