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
095570/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
20241210,160719,55,60.00,KOSPI,,,N,N,N,Y,60,N,4605,105,2,2.33,479221395,104631,132.53,4500,4630,4500,5850,3150,4500,4580.11,0.98,0,28154,4630,4565,4490,4425,4350,4527,4387,468,1350,1000,3330,5,1,45252759,2084,12.90,0.50,12,0.23,357.00,9291.00,5320,20240103,-13.44,3980,20240805,15.70,5320,-13.44,20240103,3980,15.70,20240805,5320,-13.44,20240103,3980,15.70,20240805,0.66,N,095570,1000,468 억,,442319,N,N,1,N,00,N
20241210,150720,55,60.00,KOSPI,,,N,N,N,Y,60,N,4600,100,2,2.22,407454315,88966,112.69,4500,4630,4500,5850,3150,4500,4579.89,0.98,0,25547,4630,4565,4490,4425,4350,4527,4387,468,1350,1000,3330,5,1,45252759,2082,12.89,0.50,12,0.20,357.00,9291.00,5320,20240103,-13.53,3980,20240805,15.58,5320,-13.53,20240103,3980,15.58,20240805,5320,-13.53,20240103,3980,15.58,20240805,0.66,N,095570,1000,468 억,,442319,N,N,0,N,00,N
20241210,140720,55,60.00,KOSPI,,,N,N,N,Y,60,N,4600,100,2,2.22,388899065,84932,107.58,4500,4630,4500,5850,3150,4500,4578.95,0.98,0,26157,4630,4565,4490,4425,4350,4527,4387,468,1350,1000,3330,5,1,45252759,2082,12.89,0.50,12,0.19,357.00,9291.00,5320,20240103,-13.53,3980,20240805,15.58,5320,-13.53,20240103,3980,15.58,20240805,5320,-13.53,20240103,3980,15.58,20240805,0.66,N,095570,1000,468 억,,442319,N,N,0,N,00,N
20241210,130719,55,60.00,KOSPI,,,N,N,N,Y,60,N,4585,85,2,1.89,327067895,71461,90.52,4500,4630,4500,5850,3150,4500,4576.87,0.98,0,23391,4630,4565,4490,4425,4350,4527,4387,468,1350,1000,3330,5,1,45252759,2075,12.84,0.49,12,0.16,357.00,9291.00,5320,20240103,-13.82,3980,20240805,15.20,5320,-13.82,20240103,3980,15.20,20240805,5320,-13.82,20240103,3980,15.20,20240805,0.66,N,095570,1000,468 억,,442319,N,N,0,N,00,N
20241210,120719,55,60.00,KOSPI,,,N,N,N,Y,60,N,4595,95,2,2.11,315143625,68863,87.23,4500,4630,4500,5850,3150,4500,4576.39,0.98,0,22154,4630,4565,4490,4425,4350,4527,4387,468,1350,1000,3330,5,1,45252759,2079,12.87,0.49,12,0.15,357.00,9291.00,5320,20240103,-13.63,3980,20240805,15.45,5320,-13.63,20240103,3980,15.45,20240805,5320,-13.63,20240103,3980,15.45,20240805,0.66,N,095570,1000,468 억,,442319,N,N,0,N,00,N
20241210,110719,55,60.00,KOSPI,,,N,N,N,Y,60,N,4600,100,2,2.22,272084700,59494,75.36,4500,4630,4500,5850,3150,4500,4573.31,0.98,0,21186,4630,4565,4490,4425,4350,4527,4387,468,1350,1000,3330,5,1,45252759,2082,12.89,0.50,12,0.13,357.00,9291.00,5320,20240103,-13.53,3980,20240805,15.58,5320,-13.53,20240103,3980,15.58,20240805,5320,-13.53,20240103,3980,15.58,20240805,0.66,N,095570,1000,468 억,,442319,N,N,0,N,00,N
20241210,100719,55,60.00,KOSPI,,,N,N,N,Y,60,N,4585,85,2,1.89,135954325,29899,37.87,4500,4605,4500,5850,3150,4500,4547.12,0.98,0,13302,4630,4565,4490,4425,4350,4527,4387,468,1350,1000,3330,5,1,45252759,2075,12.84,0.49,12,0.07,357.00,9291.00,5320,20240103,-13.82,3980,20240805,15.20,5320,-13.82,20240103,3980,15.20,20240805,5320,-13.82,20240103,3980,15.20,20240805,0.66,N,095570,1000,468 억,,442319,N,N,0,N,00,N
20241210,090724,55,60.00,KOSPI,,,N,N,N,Y,60,N,4570,70,2,1.56,28807905,6392,8.10,4500,4570,4500,5850,3150,4500,4506.87,0.98,0,612,4630,4565,4490,4425,4350,4527,4387,468,1350,1000,3330,5,1,45252759,2068,12.80,0.49,12,0.01,357.00,9291.00,5320,20240103,-14.10,3980,20240805,14.82,5320,-14.10,20240103,3980,14.82,20240805,5320,-14.10,20240103,3980,14.82,20240805,0.66,N,095570,1000,468 억,,442319,N,N,0,N,00,N
20241209,160717,55,60.00,KOSPI,,,N,N,N,Y,60,N,4500,-100,5,-2.17,353516575,78936,50.35,4555,4555,4415,5980,3220,4600,4478.52,0.99,0,3335,4710,4655,4545,4490,4380,4682,4517,468,1380,1000,3400,5,1,45252759,2036,12.61,0.48,12,0.17,357.00,9291.00,5320,20240103,-15.41,3980,20240805,13.07,5320,-15.41,20240103,3980,13.07,20240805,5320,-15.41,20240103,3980,13.07,20240805,0.66,N,095570,1000,468 억,,446891,N,N,0,N,00,N
20241209,150717,55,60.00,KOSPI,,,N,N,N,Y,60,N,4500,-100,5,-2.17,326571490,72931,46.52,4555,4555,4415,5980,3220,4600,4477.81,0.99,0,2959,4710,4655,4545,4490,4380,4682,4517,468,1380,1000,3400,5,1,45252759,2036,12.61,0.48,12,0.16,357.00,9291.00,5320,20240103,-15.41,3980,20240805,13.07,5320,-15.41,20240103,3980,13.07,20240805,5320,-15.41,20240103,3980,13.07,20240805,0.66,N,095570,1000,468 억,,446891,N,N,0,N,00,N
20241209,140718,55,60.00,KOSPI,,,N,N,N,Y,60,N,4480,-120,5,-2.61,294271440,65726,41.92,4555,4555,4415,5980,3220,4600,4477.25,0.99,0,-2123,4710,4655,4545,4490,4380,4682,4517,468,1380,1000,3400,5,1,45252759,2027,12.55,0.48,12,0.15,357.00,9291.00,5320,20240103,-15.79,3980,20240805,12.56,5320,-15.79,20240103,3980,12.56,20240805,5320,-15.79,20240103,3980,12.56,20240805,0.66,N,095570,1000,468 억,,446891,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 160719 55 60.00 KOSPI N N N Y 60 N 4605 105 2 2.33 479221395 104631 132.53 4500 4630 4500 5850 3150 4500 4580.11 0.98 0 28154 4630 4565 4490 4425 4350 4527 4387 468 1350 1000 3330 5 1 45252759 2084 12.90 0.50 12 0.23 357.00 9291.00 5320 20240103 -13.44 3980 20240805 15.70 5320 -13.44 20240103 3980 15.70 20240805 5320 -13.44 20240103 3980 15.70 20240805 0.66 N 095570 1000 468 억 442319 N N 1 N 00 N
3 20241210 150720 55 60.00 KOSPI N N N Y 60 N 4600 100 2 2.22 407454315 88966 112.69 4500 4630 4500 5850 3150 4500 4579.89 0.98 0 25547 4630 4565 4490 4425 4350 4527 4387 468 1350 1000 3330 5 1 45252759 2082 12.89 0.50 12 0.20 357.00 9291.00 5320 20240103 -13.53 3980 20240805 15.58 5320 -13.53 20240103 3980 15.58 20240805 5320 -13.53 20240103 3980 15.58 20240805 0.66 N 095570 1000 468 억 442319 N N 0 N 00 N
4 20241210 140720 55 60.00 KOSPI N N N Y 60 N 4600 100 2 2.22 388899065 84932 107.58 4500 4630 4500 5850 3150 4500 4578.95 0.98 0 26157 4630 4565 4490 4425 4350 4527 4387 468 1350 1000 3330 5 1 45252759 2082 12.89 0.50 12 0.19 357.00 9291.00 5320 20240103 -13.53 3980 20240805 15.58 5320 -13.53 20240103 3980 15.58 20240805 5320 -13.53 20240103 3980 15.58 20240805 0.66 N 095570 1000 468 억 442319 N N 0 N 00 N
5 20241210 130719 55 60.00 KOSPI N N N Y 60 N 4585 85 2 1.89 327067895 71461 90.52 4500 4630 4500 5850 3150 4500 4576.87 0.98 0 23391 4630 4565 4490 4425 4350 4527 4387 468 1350 1000 3330 5 1 45252759 2075 12.84 0.49 12 0.16 357.00 9291.00 5320 20240103 -13.82 3980 20240805 15.20 5320 -13.82 20240103 3980 15.20 20240805 5320 -13.82 20240103 3980 15.20 20240805 0.66 N 095570 1000 468 억 442319 N N 0 N 00 N
6 20241210 120719 55 60.00 KOSPI N N N Y 60 N 4595 95 2 2.11 315143625 68863 87.23 4500 4630 4500 5850 3150 4500 4576.39 0.98 0 22154 4630 4565 4490 4425 4350 4527 4387 468 1350 1000 3330 5 1 45252759 2079 12.87 0.49 12 0.15 357.00 9291.00 5320 20240103 -13.63 3980 20240805 15.45 5320 -13.63 20240103 3980 15.45 20240805 5320 -13.63 20240103 3980 15.45 20240805 0.66 N 095570 1000 468 억 442319 N N 0 N 00 N
7 20241210 110719 55 60.00 KOSPI N N N Y 60 N 4600 100 2 2.22 272084700 59494 75.36 4500 4630 4500 5850 3150 4500 4573.31 0.98 0 21186 4630 4565 4490 4425 4350 4527 4387 468 1350 1000 3330 5 1 45252759 2082 12.89 0.50 12 0.13 357.00 9291.00 5320 20240103 -13.53 3980 20240805 15.58 5320 -13.53 20240103 3980 15.58 20240805 5320 -13.53 20240103 3980 15.58 20240805 0.66 N 095570 1000 468 억 442319 N N 0 N 00 N
8 20241210 100719 55 60.00 KOSPI N N N Y 60 N 4585 85 2 1.89 135954325 29899 37.87 4500 4605 4500 5850 3150 4500 4547.12 0.98 0 13302 4630 4565 4490 4425 4350 4527 4387 468 1350 1000 3330 5 1 45252759 2075 12.84 0.49 12 0.07 357.00 9291.00 5320 20240103 -13.82 3980 20240805 15.20 5320 -13.82 20240103 3980 15.20 20240805 5320 -13.82 20240103 3980 15.20 20240805 0.66 N 095570 1000 468 억 442319 N N 0 N 00 N
9 20241210 090724 55 60.00 KOSPI N N N Y 60 N 4570 70 2 1.56 28807905 6392 8.10 4500 4570 4500 5850 3150 4500 4506.87 0.98 0 612 4630 4565 4490 4425 4350 4527 4387 468 1350 1000 3330 5 1 45252759 2068 12.80 0.49 12 0.01 357.00 9291.00 5320 20240103 -14.10 3980 20240805 14.82 5320 -14.10 20240103 3980 14.82 20240805 5320 -14.10 20240103 3980 14.82 20240805 0.66 N 095570 1000 468 억 442319 N N 0 N 00 N
10 20241209 160717 55 60.00 KOSPI N N N Y 60 N 4500 -100 5 -2.17 353516575 78936 50.35 4555 4555 4415 5980 3220 4600 4478.52 0.99 0 3335 4710 4655 4545 4490 4380 4682 4517 468 1380 1000 3400 5 1 45252759 2036 12.61 0.48 12 0.17 357.00 9291.00 5320 20240103 -15.41 3980 20240805 13.07 5320 -15.41 20240103 3980 13.07 20240805 5320 -15.41 20240103 3980 13.07 20240805 0.66 N 095570 1000 468 억 446891 N N 0 N 00 N
11 20241209 150717 55 60.00 KOSPI N N N Y 60 N 4500 -100 5 -2.17 326571490 72931 46.52 4555 4555 4415 5980 3220 4600 4477.81 0.99 0 2959 4710 4655 4545 4490 4380 4682 4517 468 1380 1000 3400 5 1 45252759 2036 12.61 0.48 12 0.16 357.00 9291.00 5320 20240103 -15.41 3980 20240805 13.07 5320 -15.41 20240103 3980 13.07 20240805 5320 -15.41 20240103 3980 13.07 20240805 0.66 N 095570 1000 468 억 446891 N N 0 N 00 N
12 20241209 140718 55 60.00 KOSPI N N N Y 60 N 4480 -120 5 -2.61 294271440 65726 41.92 4555 4555 4415 5980 3220 4600 4477.25 0.99 0 -2123 4710 4655 4545 4490 4380 4682 4517 468 1380 1000 3400 5 1 45252759 2027 12.55 0.48 12 0.15 357.00 9291.00 5320 20240103 -15.79 3980 20240805 12.56 5320 -15.79 20240103 3980 12.56 20240805 5320 -15.79 20240103 3980 12.56 20240805 0.66 N 095570 1000 468 억 446891 N N 0 N 00 N