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
095720/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
20241210,160720,57,100.00,KOSPI,,,N,N,N,N, ,N,1590,36,2,2.32,260261239,167909,56.07,1507,1595,1507,2020,1088,1554,1549.87,3.56,0,46338,1694,1624,1562,1492,1430,1593,1461,587,466,500,1180,1,1,115505985,1837,-5.93,0.56,12,0.15,-268.00,2842.00,2780,20240221,-42.81,1500,20241209,6.00,2780,-42.81,20240221,1500,6.00,20241209,2780,-42.81,20240221,1500,6.00,20241209,1.12,N,095720,500,587 억,,4110945,N,N,33,N,00,N
20241210,150721,57,100.00,KOSPI,,,N,N,N,N, ,N,1589,35,2,2.25,243044331,157081,52.45,1507,1595,1507,2020,1088,1554,1547.25,3.56,0,47219,1694,1624,1562,1492,1430,1593,1461,587,466,500,1180,1,1,115505985,1835,-5.93,0.56,12,0.14,-268.00,2842.00,2780,20240221,-42.84,1500,20241209,5.93,2780,-42.84,20240221,1500,5.93,20241209,2780,-42.84,20240221,1500,5.93,20241209,1.12,N,095720,500,587 억,,4110945,N,N,0,N,00,N
20241210,140721,57,100.00,KOSPI,,,N,N,N,N, ,N,1585,31,2,1.99,234096413,151431,50.57,1507,1595,1507,2020,1088,1554,1545.89,3.56,0,46769,1694,1624,1562,1492,1430,1593,1461,587,466,500,1180,1,1,115505985,1831,-5.91,0.56,12,0.13,-268.00,2842.00,2780,20240221,-42.99,1500,20241209,5.67,2780,-42.99,20240221,1500,5.67,20241209,2780,-42.99,20240221,1500,5.67,20241209,1.12,N,095720,500,587 억,,4110945,N,N,0,N,00,N
20241210,130720,57,100.00,KOSPI,,,N,N,N,N, ,N,1595,41,2,2.64,231482740,149786,50.02,1507,1595,1507,2020,1088,1554,1545.42,3.56,0,47163,1694,1624,1562,1492,1430,1593,1461,587,466,500,1180,1,1,115505985,1842,-5.95,0.56,12,0.13,-268.00,2842.00,2780,20240221,-42.63,1500,20241209,6.33,2780,-42.63,20240221,1500,6.33,20241209,2780,-42.63,20240221,1500,6.33,20241209,1.12,N,095720,500,587 억,,4110945,N,N,0,N,00,N
20241210,120721,57,100.00,KOSPI,,,N,N,N,N, ,N,1584,30,2,1.93,226889175,146895,49.05,1507,1592,1507,2020,1088,1554,1544.57,3.56,0,47795,1694,1624,1562,1492,1430,1593,1461,587,466,500,1180,1,1,115505985,1830,-5.91,0.56,12,0.13,-268.00,2842.00,2780,20240221,-43.02,1500,20241209,5.60,2780,-43.02,20240221,1500,5.60,20241209,2780,-43.02,20240221,1500,5.60,20241209,1.12,N,095720,500,587 억,,4110945,N,N,0,N,00,N
20241210,110720,57,100.00,KOSPI,,,N,N,N,N, ,N,1562,8,2,0.51,201515498,130783,43.67,1507,1570,1507,2020,1088,1554,1540.84,3.56,0,42835,1694,1624,1562,1492,1430,1593,1461,587,466,500,1180,1,1,115505985,1804,-5.83,0.55,12,0.11,-268.00,2842.00,2780,20240221,-43.81,1500,20241209,4.13,2780,-43.81,20240221,1500,4.13,20241209,2780,-43.81,20240221,1500,4.13,20241209,1.12,N,095720,500,587 억,,4110945,N,N,0,N,00,N
20241210,100720,57,100.00,KOSPI,,,N,N,N,N, ,N,1569,15,2,0.97,185226838,120350,40.19,1507,1570,1507,2020,1088,1554,1539.07,3.56,0,42391,1694,1624,1562,1492,1430,1593,1461,587,466,500,1180,1,1,115505985,1812,-5.85,0.55,12,0.10,-268.00,2842.00,2780,20240221,-43.56,1500,20241209,4.60,2780,-43.56,20240221,1500,4.60,20241209,2780,-43.56,20240221,1500,4.60,20241209,1.12,N,095720,500,587 억,,4110945,N,N,0,N,00,N
20241210,090725,57,100.00,KOSPI,,,N,N,N,N, ,N,1558,4,2,0.26,84558291,55802,18.63,1507,1561,1507,2020,1088,1554,1515.33,3.56,0,13495,1694,1624,1562,1492,1430,1593,1461,587,466,500,1180,1,1,115505985,1800,-5.81,0.55,12,0.05,-268.00,2842.00,2780,20240221,-43.96,1500,20241209,3.87,2780,-43.96,20240221,1500,3.87,20241209,2780,-43.96,20240221,1500,3.87,20241209,1.12,N,095720,500,587 억,,4110945,N,N,0,N,00,N
20241209,160718,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1554,-84,5,-5.13,462634283,299238,175.80,1583,1632,1500,2125,1147,1638,1546.03,3.56,0,1395,1702,1669,1633,1600,1564,1652,1583,587,487,500,1240,1,1,115505985,1795,-5.80,0.55,12,0.26,-268.00,2842.00,2780,20240221,-44.10,1500,20241209,3.60,2780,-44.10,20240221,1500,3.60,20241209,2780,-44.10,20240221,1500,3.60,20241209,1.12,N,095720,500,587 억,,4110637,N,N,0,N,00,N
20241209,150718,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1555,-83,5,-5.07,425966786,275395,161.79,1583,1632,1500,2125,1147,1638,1546.75,3.56,0,4789,1702,1669,1633,1600,1564,1652,1583,587,487,500,1240,1,1,115505985,1796,-5.80,0.55,12,0.24,-268.00,2842.00,2780,20240221,-44.06,1500,20241209,3.67,2780,-44.06,20240221,1500,3.67,20241209,2780,-44.06,20240221,1500,3.67,20241209,1.12,N,095720,500,587 억,,4110637,N,N,0,N,00,N
20241209,140719,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1533,-105,5,-6.41,329799268,212494,124.84,1583,1632,1500,2125,1147,1638,1552.04,3.56,0,2063,1702,1669,1633,1600,1564,1652,1583,587,487,500,1240,1,1,115505985,1771,-5.72,0.54,12,0.18,-268.00,2842.00,2780,20240221,-44.86,1500,20241209,2.20,2780,-44.86,20240221,1500,2.20,20241209,2780,-44.86,20240221,1500,2.20,20241209,1.12,N,095720,500,587 억,,4110637,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 160720 57 100.00 KOSPI N N N N N 1590 36 2 2.32 260261239 167909 56.07 1507 1595 1507 2020 1088 1554 1549.87 3.56 0 46338 1694 1624 1562 1492 1430 1593 1461 587 466 500 1180 1 1 115505985 1837 -5.93 0.56 12 0.15 -268.00 2842.00 2780 20240221 -42.81 1500 20241209 6.00 2780 -42.81 20240221 1500 6.00 20241209 2780 -42.81 20240221 1500 6.00 20241209 1.12 N 095720 500 587 억 4110945 N N 33 N 00 N
3 20241210 150721 57 100.00 KOSPI N N N N N 1589 35 2 2.25 243044331 157081 52.45 1507 1595 1507 2020 1088 1554 1547.25 3.56 0 47219 1694 1624 1562 1492 1430 1593 1461 587 466 500 1180 1 1 115505985 1835 -5.93 0.56 12 0.14 -268.00 2842.00 2780 20240221 -42.84 1500 20241209 5.93 2780 -42.84 20240221 1500 5.93 20241209 2780 -42.84 20240221 1500 5.93 20241209 1.12 N 095720 500 587 억 4110945 N N 0 N 00 N
4 20241210 140721 57 100.00 KOSPI N N N N N 1585 31 2 1.99 234096413 151431 50.57 1507 1595 1507 2020 1088 1554 1545.89 3.56 0 46769 1694 1624 1562 1492 1430 1593 1461 587 466 500 1180 1 1 115505985 1831 -5.91 0.56 12 0.13 -268.00 2842.00 2780 20240221 -42.99 1500 20241209 5.67 2780 -42.99 20240221 1500 5.67 20241209 2780 -42.99 20240221 1500 5.67 20241209 1.12 N 095720 500 587 억 4110945 N N 0 N 00 N
5 20241210 130720 57 100.00 KOSPI N N N N N 1595 41 2 2.64 231482740 149786 50.02 1507 1595 1507 2020 1088 1554 1545.42 3.56 0 47163 1694 1624 1562 1492 1430 1593 1461 587 466 500 1180 1 1 115505985 1842 -5.95 0.56 12 0.13 -268.00 2842.00 2780 20240221 -42.63 1500 20241209 6.33 2780 -42.63 20240221 1500 6.33 20241209 2780 -42.63 20240221 1500 6.33 20241209 1.12 N 095720 500 587 억 4110945 N N 0 N 00 N
6 20241210 120721 57 100.00 KOSPI N N N N N 1584 30 2 1.93 226889175 146895 49.05 1507 1592 1507 2020 1088 1554 1544.57 3.56 0 47795 1694 1624 1562 1492 1430 1593 1461 587 466 500 1180 1 1 115505985 1830 -5.91 0.56 12 0.13 -268.00 2842.00 2780 20240221 -43.02 1500 20241209 5.60 2780 -43.02 20240221 1500 5.60 20241209 2780 -43.02 20240221 1500 5.60 20241209 1.12 N 095720 500 587 억 4110945 N N 0 N 00 N
7 20241210 110720 57 100.00 KOSPI N N N N N 1562 8 2 0.51 201515498 130783 43.67 1507 1570 1507 2020 1088 1554 1540.84 3.56 0 42835 1694 1624 1562 1492 1430 1593 1461 587 466 500 1180 1 1 115505985 1804 -5.83 0.55 12 0.11 -268.00 2842.00 2780 20240221 -43.81 1500 20241209 4.13 2780 -43.81 20240221 1500 4.13 20241209 2780 -43.81 20240221 1500 4.13 20241209 1.12 N 095720 500 587 억 4110945 N N 0 N 00 N
8 20241210 100720 57 100.00 KOSPI N N N N N 1569 15 2 0.97 185226838 120350 40.19 1507 1570 1507 2020 1088 1554 1539.07 3.56 0 42391 1694 1624 1562 1492 1430 1593 1461 587 466 500 1180 1 1 115505985 1812 -5.85 0.55 12 0.10 -268.00 2842.00 2780 20240221 -43.56 1500 20241209 4.60 2780 -43.56 20240221 1500 4.60 20241209 2780 -43.56 20240221 1500 4.60 20241209 1.12 N 095720 500 587 억 4110945 N N 0 N 00 N
9 20241210 090725 57 100.00 KOSPI N N N N N 1558 4 2 0.26 84558291 55802 18.63 1507 1561 1507 2020 1088 1554 1515.33 3.56 0 13495 1694 1624 1562 1492 1430 1593 1461 587 466 500 1180 1 1 115505985 1800 -5.81 0.55 12 0.05 -268.00 2842.00 2780 20240221 -43.96 1500 20241209 3.87 2780 -43.96 20240221 1500 3.87 20241209 2780 -43.96 20240221 1500 3.87 20241209 1.12 N 095720 500 587 억 4110945 N N 0 N 00 N
10 20241209 160718 57 100.00 KOSPI 신저가 N N N N N 1554 -84 5 -5.13 462634283 299238 175.80 1583 1632 1500 2125 1147 1638 1546.03 3.56 0 1395 1702 1669 1633 1600 1564 1652 1583 587 487 500 1240 1 1 115505985 1795 -5.80 0.55 12 0.26 -268.00 2842.00 2780 20240221 -44.10 1500 20241209 3.60 2780 -44.10 20240221 1500 3.60 20241209 2780 -44.10 20240221 1500 3.60 20241209 1.12 N 095720 500 587 억 4110637 N N 0 N 00 N
11 20241209 150718 57 100.00 KOSPI 신저가 N N N N N 1555 -83 5 -5.07 425966786 275395 161.79 1583 1632 1500 2125 1147 1638 1546.75 3.56 0 4789 1702 1669 1633 1600 1564 1652 1583 587 487 500 1240 1 1 115505985 1796 -5.80 0.55 12 0.24 -268.00 2842.00 2780 20240221 -44.06 1500 20241209 3.67 2780 -44.06 20240221 1500 3.67 20241209 2780 -44.06 20240221 1500 3.67 20241209 1.12 N 095720 500 587 억 4110637 N N 0 N 00 N
12 20241209 140719 57 100.00 KOSPI 신저가 N N N N N 1533 -105 5 -6.41 329799268 212494 124.84 1583 1632 1500 2125 1147 1638 1552.04 3.56 0 2063 1702 1669 1633 1600 1564 1652 1583 587 487 500 1240 1 1 115505985 1771 -5.72 0.54 12 0.18 -268.00 2842.00 2780 20240221 -44.86 1500 20241209 2.20 2780 -44.86 20240221 1500 2.20 20241209 2780 -44.86 20240221 1500 2.20 20241209 1.12 N 095720 500 587 억 4110637 N N 0 N 00 N