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
100220/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
20241210,160729,57,100.00,KOSPI,,,N,N,N,N, ,N,4225,240,2,6.02,145420330,34765,44.57,3990,4340,3990,5180,2790,3985,4182.95,2.29,0,-1879,4115,4050,3985,3920,3855,4082,3952,65,1195,500,2550,5,1,12996741,549,-4.44,0.28,12,0.27,-951.00,14925.00,8420,20240221,-49.82,3920,20241209,7.78,8420,-49.82,20240221,3920,7.78,20241209,8420,-49.82,20240221,3920,7.78,20241209,2.31,N,100220,500,64 억,,297932,N,N,0,N,00,N
20241210,150730,57,100.00,KOSPI,,,N,N,N,N, ,N,4180,195,2,4.89,139193350,33283,42.67,3990,4340,3990,5180,2790,3985,4182.12,2.29,0,-2117,4115,4050,3985,3920,3855,4082,3952,65,1195,500,2550,5,1,12996741,543,-4.40,0.28,12,0.26,-951.00,14925.00,8420,20240221,-50.36,3920,20241209,6.63,8420,-50.36,20240221,3920,6.63,20241209,8420,-50.36,20240221,3920,6.63,20241209,2.31,N,100220,500,64 억,,297932,N,N,0,N,00,N
20241210,140731,57,100.00,KOSPI,,,N,N,N,N, ,N,4200,215,2,5.40,128611380,30767,39.45,3990,4340,3990,5180,2790,3985,4180.17,2.29,0,-2451,4115,4050,3985,3920,3855,4082,3952,65,1195,500,2550,5,1,12996741,546,-4.42,0.28,12,0.24,-951.00,14925.00,8420,20240221,-50.12,3920,20241209,7.14,8420,-50.12,20240221,3920,7.14,20241209,8420,-50.12,20240221,3920,7.14,20241209,2.31,N,100220,500,64 억,,297932,N,N,0,N,00,N
20241210,130730,57,100.00,KOSPI,,,N,N,N,N, ,N,4185,200,2,5.02,95248150,22873,29.33,3990,4230,3990,5180,2790,3985,4164.22,2.29,0,-3520,4115,4050,3985,3920,3855,4082,3952,65,1195,500,2550,5,1,12996741,544,-4.40,0.28,12,0.18,-951.00,14925.00,8420,20240221,-50.30,3920,20241209,6.76,8420,-50.30,20240221,3920,6.76,20241209,8420,-50.30,20240221,3920,6.76,20241209,2.31,N,100220,500,64 억,,297932,N,N,0,N,00,N
20241210,120730,57,100.00,KOSPI,,,N,N,N,N, ,N,4220,235,2,5.90,75591885,18164,23.29,3990,4230,3990,5180,2790,3985,4161.63,2.29,0,-2624,4115,4050,3985,3920,3855,4082,3952,65,1195,500,2550,5,1,12996741,548,-4.44,0.28,12,0.14,-951.00,14925.00,8420,20240221,-49.88,3920,20241209,7.65,8420,-49.88,20240221,3920,7.65,20241209,8420,-49.88,20240221,3920,7.65,20241209,2.31,N,100220,500,64 억,,297932,N,N,0,N,00,N
20241210,110729,57,100.00,KOSPI,,,N,N,N,N, ,N,4175,190,2,4.77,52072740,12573,16.12,3990,4195,3990,5180,2790,3985,4141.63,2.29,0,-703,4115,4050,3985,3920,3855,4082,3952,65,1195,500,2550,5,1,12996741,543,-4.39,0.28,12,0.10,-951.00,14925.00,8420,20240221,-50.42,3920,20241209,6.51,8420,-50.42,20240221,3920,6.51,20241209,8420,-50.42,20240221,3920,6.51,20241209,2.31,N,100220,500,64 억,,297932,N,N,0,N,00,N
20241210,100730,57,100.00,KOSPI,,,N,N,N,N, ,N,4150,165,2,4.14,29027300,7027,9.01,3990,4195,3990,5180,2790,3985,4130.82,2.29,0,-621,4115,4050,3985,3920,3855,4082,3952,65,1195,500,2550,5,1,12996741,539,-4.36,0.28,12,0.05,-951.00,14925.00,8420,20240221,-50.71,3920,20241209,5.87,8420,-50.71,20240221,3920,5.87,20241209,8420,-50.71,20240221,3920,5.87,20241209,2.31,N,100220,500,64 억,,297932,N,N,0,N,00,N
20241210,090734,57,100.00,KOSPI,,,N,N,N,N, ,N,4095,110,2,2.76,3375580,831,1.07,3990,4095,3990,5180,2790,3985,4062.07,2.29,0,599,4115,4050,3985,3920,3855,4082,3952,65,1195,500,2550,5,1,12996741,532,-4.31,0.27,12,0.01,-951.00,14925.00,8420,20240221,-51.37,3920,20241209,4.46,8420,-51.37,20240221,3920,4.46,20241209,8420,-51.37,20240221,3920,4.46,20241209,2.31,N,100220,500,64 억,,297932,N,N,0,N,00,N
20241209,160727,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3985,-95,5,-2.33,310557950,77940,84.73,3920,4050,3920,5300,2860,4080,3984.57,2.18,0,17305,4226,4152,4101,4027,3976,4127,4002,65,1220,500,2610,5,1,12996741,518,-4.19,0.27,12,0.60,-951.00,14925.00,8420,20240221,-52.67,3920,20241209,1.66,8420,-52.67,20240221,3920,1.66,20241209,8420,-52.67,20240221,3920,1.66,20241209,2.21,N,100220,500,64 억,,282805,N,N,0,N,00,N
20241209,150727,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,4000,-80,5,-1.96,303156890,76084,82.71,3920,4050,3920,5300,2860,4080,3984.50,2.18,0,17867,4226,4152,4101,4027,3976,4127,4002,65,1220,500,2610,5,1,12996741,520,-4.21,0.27,12,0.59,-951.00,14925.00,8420,20240221,-52.49,3920,20241209,2.04,8420,-52.49,20240221,3920,2.04,20241209,8420,-52.49,20240221,3920,2.04,20241209,2.21,N,100220,500,64 억,,282805,N,N,0,N,00,N
20241209,140729,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,4020,-60,5,-1.47,257681260,64674,70.31,3920,4050,3920,5300,2860,4080,3984.31,2.18,0,13121,4226,4152,4101,4027,3976,4127,4002,65,1220,500,2610,5,1,12996741,522,-4.23,0.27,12,0.50,-951.00,14925.00,8420,20240221,-52.26,3920,20241209,2.55,8420,-52.26,20240221,3920,2.55,20241209,8420,-52.26,20240221,3920,2.55,20241209,2.21,N,100220,500,64 억,,282805,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 160729 57 100.00 KOSPI N N N N N 4225 240 2 6.02 145420330 34765 44.57 3990 4340 3990 5180 2790 3985 4182.95 2.29 0 -1879 4115 4050 3985 3920 3855 4082 3952 65 1195 500 2550 5 1 12996741 549 -4.44 0.28 12 0.27 -951.00 14925.00 8420 20240221 -49.82 3920 20241209 7.78 8420 -49.82 20240221 3920 7.78 20241209 8420 -49.82 20240221 3920 7.78 20241209 2.31 N 100220 500 64 억 297932 N N 0 N 00 N
3 20241210 150730 57 100.00 KOSPI N N N N N 4180 195 2 4.89 139193350 33283 42.67 3990 4340 3990 5180 2790 3985 4182.12 2.29 0 -2117 4115 4050 3985 3920 3855 4082 3952 65 1195 500 2550 5 1 12996741 543 -4.40 0.28 12 0.26 -951.00 14925.00 8420 20240221 -50.36 3920 20241209 6.63 8420 -50.36 20240221 3920 6.63 20241209 8420 -50.36 20240221 3920 6.63 20241209 2.31 N 100220 500 64 억 297932 N N 0 N 00 N
4 20241210 140731 57 100.00 KOSPI N N N N N 4200 215 2 5.40 128611380 30767 39.45 3990 4340 3990 5180 2790 3985 4180.17 2.29 0 -2451 4115 4050 3985 3920 3855 4082 3952 65 1195 500 2550 5 1 12996741 546 -4.42 0.28 12 0.24 -951.00 14925.00 8420 20240221 -50.12 3920 20241209 7.14 8420 -50.12 20240221 3920 7.14 20241209 8420 -50.12 20240221 3920 7.14 20241209 2.31 N 100220 500 64 억 297932 N N 0 N 00 N
5 20241210 130730 57 100.00 KOSPI N N N N N 4185 200 2 5.02 95248150 22873 29.33 3990 4230 3990 5180 2790 3985 4164.22 2.29 0 -3520 4115 4050 3985 3920 3855 4082 3952 65 1195 500 2550 5 1 12996741 544 -4.40 0.28 12 0.18 -951.00 14925.00 8420 20240221 -50.30 3920 20241209 6.76 8420 -50.30 20240221 3920 6.76 20241209 8420 -50.30 20240221 3920 6.76 20241209 2.31 N 100220 500 64 억 297932 N N 0 N 00 N
6 20241210 120730 57 100.00 KOSPI N N N N N 4220 235 2 5.90 75591885 18164 23.29 3990 4230 3990 5180 2790 3985 4161.63 2.29 0 -2624 4115 4050 3985 3920 3855 4082 3952 65 1195 500 2550 5 1 12996741 548 -4.44 0.28 12 0.14 -951.00 14925.00 8420 20240221 -49.88 3920 20241209 7.65 8420 -49.88 20240221 3920 7.65 20241209 8420 -49.88 20240221 3920 7.65 20241209 2.31 N 100220 500 64 억 297932 N N 0 N 00 N
7 20241210 110729 57 100.00 KOSPI N N N N N 4175 190 2 4.77 52072740 12573 16.12 3990 4195 3990 5180 2790 3985 4141.63 2.29 0 -703 4115 4050 3985 3920 3855 4082 3952 65 1195 500 2550 5 1 12996741 543 -4.39 0.28 12 0.10 -951.00 14925.00 8420 20240221 -50.42 3920 20241209 6.51 8420 -50.42 20240221 3920 6.51 20241209 8420 -50.42 20240221 3920 6.51 20241209 2.31 N 100220 500 64 억 297932 N N 0 N 00 N
8 20241210 100730 57 100.00 KOSPI N N N N N 4150 165 2 4.14 29027300 7027 9.01 3990 4195 3990 5180 2790 3985 4130.82 2.29 0 -621 4115 4050 3985 3920 3855 4082 3952 65 1195 500 2550 5 1 12996741 539 -4.36 0.28 12 0.05 -951.00 14925.00 8420 20240221 -50.71 3920 20241209 5.87 8420 -50.71 20240221 3920 5.87 20241209 8420 -50.71 20240221 3920 5.87 20241209 2.31 N 100220 500 64 억 297932 N N 0 N 00 N
9 20241210 090734 57 100.00 KOSPI N N N N N 4095 110 2 2.76 3375580 831 1.07 3990 4095 3990 5180 2790 3985 4062.07 2.29 0 599 4115 4050 3985 3920 3855 4082 3952 65 1195 500 2550 5 1 12996741 532 -4.31 0.27 12 0.01 -951.00 14925.00 8420 20240221 -51.37 3920 20241209 4.46 8420 -51.37 20240221 3920 4.46 20241209 8420 -51.37 20240221 3920 4.46 20241209 2.31 N 100220 500 64 억 297932 N N 0 N 00 N
10 20241209 160727 57 100.00 KOSPI 신저가 N N N N N 3985 -95 5 -2.33 310557950 77940 84.73 3920 4050 3920 5300 2860 4080 3984.57 2.18 0 17305 4226 4152 4101 4027 3976 4127 4002 65 1220 500 2610 5 1 12996741 518 -4.19 0.27 12 0.60 -951.00 14925.00 8420 20240221 -52.67 3920 20241209 1.66 8420 -52.67 20240221 3920 1.66 20241209 8420 -52.67 20240221 3920 1.66 20241209 2.21 N 100220 500 64 억 282805 N N 0 N 00 N
11 20241209 150727 57 100.00 KOSPI 신저가 N N N N N 4000 -80 5 -1.96 303156890 76084 82.71 3920 4050 3920 5300 2860 4080 3984.50 2.18 0 17867 4226 4152 4101 4027 3976 4127 4002 65 1220 500 2610 5 1 12996741 520 -4.21 0.27 12 0.59 -951.00 14925.00 8420 20240221 -52.49 3920 20241209 2.04 8420 -52.49 20240221 3920 2.04 20241209 8420 -52.49 20240221 3920 2.04 20241209 2.21 N 100220 500 64 억 282805 N N 0 N 00 N
12 20241209 140729 57 100.00 KOSPI 신저가 N N N N N 4020 -60 5 -1.47 257681260 64674 70.31 3920 4050 3920 5300 2860 4080 3984.31 2.18 0 13121 4226 4152 4101 4027 3976 4127 4002 65 1220 500 2610 5 1 12996741 522 -4.23 0.27 12 0.50 -951.00 14925.00 8420 20240221 -52.26 3920 20241209 2.55 8420 -52.26 20240221 3920 2.55 20241209 8420 -52.26 20240221 3920 2.55 20241209 2.21 N 100220 500 64 억 282805 N N 0 N 00 N