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
097230/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
20241210,160723,57,100.00,KOSPI,,,N,N,N,N, ,N,3460,240,2,7.45,2518670655,727547,121.85,3255,3565,3255,4185,2255,3220,3461.87,14.28,0,-12372,3440,3330,3270,3160,3100,3300,3130,4164,965,5000,2250,5,1,83274281,2881,-2.53,0.84,12,0.87,-1369.00,4110.00,4835,20241127,-28.44,2180,20241031,58.72,4835,-28.44,20241127,2180,58.72,20241031,4835,-28.44,20241127,2180,58.72,20241031,0.00,N,097230,5000,4163 억,,11891020,N,N,0,N,00,N
20241210,150724,57,100.00,KOSPI,,,N,N,N,N, ,N,3505,285,2,8.85,2426586300,701057,117.41,3255,3565,3255,4185,2255,3220,3461.33,14.28,0,-18579,3440,3330,3270,3160,3100,3300,3130,4164,965,5000,2250,5,1,83274281,2919,-2.56,0.85,12,0.84,-1369.00,4110.00,4835,20241127,-27.51,2180,20241031,60.78,4835,-27.51,20241127,2180,60.78,20241031,4835,-27.51,20241127,2180,60.78,20241031,0.00,N,097230,5000,4163 억,,11891020,N,N,0,N,00,N
20241210,140725,57,100.00,KOSPI,,,N,N,N,N, ,N,3535,315,2,9.78,2297577705,664418,111.28,3255,3565,3255,4185,2255,3220,3458.03,14.28,0,-11860,3440,3330,3270,3160,3100,3300,3130,4164,965,5000,2250,5,1,83274281,2944,-2.58,0.86,12,0.80,-1369.00,4110.00,4835,20241127,-26.89,2180,20241031,62.16,4835,-26.89,20241127,2180,62.16,20241031,4835,-26.89,20241127,2180,62.16,20241031,0.00,N,097230,5000,4163 억,,11891020,N,N,0,N,00,N
20241210,130724,57,100.00,KOSPI,,,N,N,N,N, ,N,3500,280,2,8.70,2055068270,595686,99.77,3255,3540,3255,4185,2255,3220,3449.92,14.28,0,-5725,3440,3330,3270,3160,3100,3300,3130,4164,965,5000,2250,5,1,83274281,2915,-2.56,0.85,12,0.72,-1369.00,4110.00,4835,20241127,-27.61,2180,20241031,60.55,4835,-27.61,20241127,2180,60.55,20241031,4835,-27.61,20241127,2180,60.55,20241031,0.00,N,097230,5000,4163 억,,11891020,N,N,0,N,00,N
20241210,120724,57,100.00,KOSPI,,,N,N,N,N, ,N,3440,220,2,6.83,1672468660,484963,81.22,3255,3540,3255,4185,2255,3220,3448.65,14.28,0,-14735,3440,3330,3270,3160,3100,3300,3130,4164,965,5000,2250,5,1,83274281,2865,-2.51,0.84,12,0.58,-1369.00,4110.00,4835,20241127,-28.85,2180,20241031,57.80,4835,-28.85,20241127,2180,57.80,20241031,4835,-28.85,20241127,2180,57.80,20241031,0.00,N,097230,5000,4163 억,,11891020,N,N,0,N,00,N
20241210,110723,57,100.00,KOSPI,,,N,N,N,N, ,N,3505,285,2,8.85,1570015055,455521,76.29,3255,3540,3255,4185,2255,3220,3446.64,14.28,0,-3408,3440,3330,3270,3160,3100,3300,3130,4164,965,5000,2250,5,1,83274281,2919,-2.56,0.85,12,0.55,-1369.00,4110.00,4835,20241127,-27.51,2180,20241031,60.78,4835,-27.51,20241127,2180,60.78,20241031,4835,-27.51,20241127,2180,60.78,20241031,0.00,N,097230,5000,4163 억,,11891020,N,N,0,N,00,N
20241210,100724,57,100.00,KOSPI,,,N,N,N,N, ,N,3510,290,2,9.01,1259696950,366936,61.46,3255,3540,3255,4185,2255,3220,3433.02,14.28,0,-6200,3440,3330,3270,3160,3100,3300,3130,4164,965,5000,2250,5,1,83274281,2923,-2.56,0.85,12,0.44,-1369.00,4110.00,4835,20241127,-27.40,2180,20241031,61.01,4835,-27.40,20241127,2180,61.01,20241031,4835,-27.40,20241127,2180,61.01,20241031,0.00,N,097230,5000,4163 억,,11891020,N,N,0,N,00,N
20241210,090728,57,100.00,KOSPI,,,N,N,N,N, ,N,3390,170,2,5.28,347079710,103915,17.40,3255,3440,3255,4185,2255,3220,3340.03,14.28,0,-10354,3440,3330,3270,3160,3100,3300,3130,4164,965,5000,2250,5,1,83274281,2823,-2.48,0.82,12,0.12,-1369.00,4110.00,4835,20241127,-29.89,2180,20241031,55.50,4835,-29.89,20241127,2180,55.50,20241031,4835,-29.89,20241127,2180,55.50,20241031,0.00,N,097230,5000,4163 억,,11891020,N,N,0,N,00,N
20241209,160721,57,100.00,KOSPI,,,N,N,N,N, ,N,3220,-275,5,-7.87,1952584295,593510,54.94,3300,3380,3210,4540,2450,3495,3290.04,14.15,0,112343,3921,3707,3516,3302,3111,3612,3207,4164,1045,5000,2440,5,1,83274281,2681,-2.35,0.78,12,0.71,-1369.00,4110.00,4835,20241127,-33.40,2180,20241031,47.71,4835,-33.40,20241127,2180,47.71,20241031,4835,-33.40,20241127,2180,47.71,20241031,0.00,N,097230,5000,4163 억,,11781917,N,N,0,N,00,N
20241209,150721,57,100.00,KOSPI,,,N,N,N,N, ,N,3270,-225,5,-6.44,1810210330,549527,50.87,3300,3380,3210,4540,2450,3495,3294.12,14.15,0,94624,3921,3707,3516,3302,3111,3612,3207,4164,1045,5000,2440,5,1,83274281,2723,-2.39,0.80,12,0.66,-1369.00,4110.00,4835,20241127,-32.37,2180,20241031,50.00,4835,-32.37,20241127,2180,50.00,20241031,4835,-32.37,20241127,2180,50.00,20241031,0.00,N,097230,5000,4163 억,,11781917,N,N,0,N,00,N
20241209,140723,57,100.00,KOSPI,,,N,N,N,N, ,N,3275,-220,5,-6.29,1632981695,495225,45.84,3300,3380,3210,4540,2450,3495,3297.45,14.15,0,86726,3921,3707,3516,3302,3111,3612,3207,4164,1045,5000,2440,5,1,83274281,2727,-2.39,0.80,12,0.59,-1369.00,4110.00,4835,20241127,-32.26,2180,20241031,50.23,4835,-32.26,20241127,2180,50.23,20241031,4835,-32.26,20241127,2180,50.23,20241031,0.00,N,097230,5000,4163 억,,11781917,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 160723 57 100.00 KOSPI N N N N N 3460 240 2 7.45 2518670655 727547 121.85 3255 3565 3255 4185 2255 3220 3461.87 14.28 0 -12372 3440 3330 3270 3160 3100 3300 3130 4164 965 5000 2250 5 1 83274281 2881 -2.53 0.84 12 0.87 -1369.00 4110.00 4835 20241127 -28.44 2180 20241031 58.72 4835 -28.44 20241127 2180 58.72 20241031 4835 -28.44 20241127 2180 58.72 20241031 0.00 N 097230 5000 4163 억 11891020 N N 0 N 00 N
3 20241210 150724 57 100.00 KOSPI N N N N N 3505 285 2 8.85 2426586300 701057 117.41 3255 3565 3255 4185 2255 3220 3461.33 14.28 0 -18579 3440 3330 3270 3160 3100 3300 3130 4164 965 5000 2250 5 1 83274281 2919 -2.56 0.85 12 0.84 -1369.00 4110.00 4835 20241127 -27.51 2180 20241031 60.78 4835 -27.51 20241127 2180 60.78 20241031 4835 -27.51 20241127 2180 60.78 20241031 0.00 N 097230 5000 4163 억 11891020 N N 0 N 00 N
4 20241210 140725 57 100.00 KOSPI N N N N N 3535 315 2 9.78 2297577705 664418 111.28 3255 3565 3255 4185 2255 3220 3458.03 14.28 0 -11860 3440 3330 3270 3160 3100 3300 3130 4164 965 5000 2250 5 1 83274281 2944 -2.58 0.86 12 0.80 -1369.00 4110.00 4835 20241127 -26.89 2180 20241031 62.16 4835 -26.89 20241127 2180 62.16 20241031 4835 -26.89 20241127 2180 62.16 20241031 0.00 N 097230 5000 4163 억 11891020 N N 0 N 00 N
5 20241210 130724 57 100.00 KOSPI N N N N N 3500 280 2 8.70 2055068270 595686 99.77 3255 3540 3255 4185 2255 3220 3449.92 14.28 0 -5725 3440 3330 3270 3160 3100 3300 3130 4164 965 5000 2250 5 1 83274281 2915 -2.56 0.85 12 0.72 -1369.00 4110.00 4835 20241127 -27.61 2180 20241031 60.55 4835 -27.61 20241127 2180 60.55 20241031 4835 -27.61 20241127 2180 60.55 20241031 0.00 N 097230 5000 4163 억 11891020 N N 0 N 00 N
6 20241210 120724 57 100.00 KOSPI N N N N N 3440 220 2 6.83 1672468660 484963 81.22 3255 3540 3255 4185 2255 3220 3448.65 14.28 0 -14735 3440 3330 3270 3160 3100 3300 3130 4164 965 5000 2250 5 1 83274281 2865 -2.51 0.84 12 0.58 -1369.00 4110.00 4835 20241127 -28.85 2180 20241031 57.80 4835 -28.85 20241127 2180 57.80 20241031 4835 -28.85 20241127 2180 57.80 20241031 0.00 N 097230 5000 4163 억 11891020 N N 0 N 00 N
7 20241210 110723 57 100.00 KOSPI N N N N N 3505 285 2 8.85 1570015055 455521 76.29 3255 3540 3255 4185 2255 3220 3446.64 14.28 0 -3408 3440 3330 3270 3160 3100 3300 3130 4164 965 5000 2250 5 1 83274281 2919 -2.56 0.85 12 0.55 -1369.00 4110.00 4835 20241127 -27.51 2180 20241031 60.78 4835 -27.51 20241127 2180 60.78 20241031 4835 -27.51 20241127 2180 60.78 20241031 0.00 N 097230 5000 4163 억 11891020 N N 0 N 00 N
8 20241210 100724 57 100.00 KOSPI N N N N N 3510 290 2 9.01 1259696950 366936 61.46 3255 3540 3255 4185 2255 3220 3433.02 14.28 0 -6200 3440 3330 3270 3160 3100 3300 3130 4164 965 5000 2250 5 1 83274281 2923 -2.56 0.85 12 0.44 -1369.00 4110.00 4835 20241127 -27.40 2180 20241031 61.01 4835 -27.40 20241127 2180 61.01 20241031 4835 -27.40 20241127 2180 61.01 20241031 0.00 N 097230 5000 4163 억 11891020 N N 0 N 00 N
9 20241210 090728 57 100.00 KOSPI N N N N N 3390 170 2 5.28 347079710 103915 17.40 3255 3440 3255 4185 2255 3220 3340.03 14.28 0 -10354 3440 3330 3270 3160 3100 3300 3130 4164 965 5000 2250 5 1 83274281 2823 -2.48 0.82 12 0.12 -1369.00 4110.00 4835 20241127 -29.89 2180 20241031 55.50 4835 -29.89 20241127 2180 55.50 20241031 4835 -29.89 20241127 2180 55.50 20241031 0.00 N 097230 5000 4163 억 11891020 N N 0 N 00 N
10 20241209 160721 57 100.00 KOSPI N N N N N 3220 -275 5 -7.87 1952584295 593510 54.94 3300 3380 3210 4540 2450 3495 3290.04 14.15 0 112343 3921 3707 3516 3302 3111 3612 3207 4164 1045 5000 2440 5 1 83274281 2681 -2.35 0.78 12 0.71 -1369.00 4110.00 4835 20241127 -33.40 2180 20241031 47.71 4835 -33.40 20241127 2180 47.71 20241031 4835 -33.40 20241127 2180 47.71 20241031 0.00 N 097230 5000 4163 억 11781917 N N 0 N 00 N
11 20241209 150721 57 100.00 KOSPI N N N N N 3270 -225 5 -6.44 1810210330 549527 50.87 3300 3380 3210 4540 2450 3495 3294.12 14.15 0 94624 3921 3707 3516 3302 3111 3612 3207 4164 1045 5000 2440 5 1 83274281 2723 -2.39 0.80 12 0.66 -1369.00 4110.00 4835 20241127 -32.37 2180 20241031 50.00 4835 -32.37 20241127 2180 50.00 20241031 4835 -32.37 20241127 2180 50.00 20241031 0.00 N 097230 5000 4163 억 11781917 N N 0 N 00 N
12 20241209 140723 57 100.00 KOSPI N N N N N 3275 -220 5 -6.29 1632981695 495225 45.84 3300 3380 3210 4540 2450 3495 3297.45 14.15 0 86726 3921 3707 3516 3302 3111 3612 3207 4164 1045 5000 2440 5 1 83274281 2727 -2.39 0.80 12 0.59 -1369.00 4110.00 4835 20241127 -32.26 2180 20241031 50.23 4835 -32.26 20241127 2180 50.23 20241031 4835 -32.26 20241127 2180 50.23 20241031 0.00 N 097230 5000 4163 억 11781917 N N 0 N 00 N