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
107590/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
20241210,160744,57,100.00,KOSPI,,,N,N,N,N, ,N,77900,-500,5,-0.64,58572200,751,109.48,78700,78700,77600,101900,54900,78400,77992.28,0.18,0,-51,79800,79100,77800,77100,75800,79450,77450,13,23500,500,56440,100,1,2320000,1807,13.68,0.77,12,0.03,5696.00,100734.00,108000,20240521,-27.87,72600,20240805,7.30,108000,-27.87,20240521,72600,7.30,20240805,108000,-27.87,20240521,72600,7.30,20240805,0.03,N,107590,500,13 억,,4136,N,N,0,N,00,N
20241210,150745,57,100.00,KOSPI,,,N,N,N,N, ,N,77900,-500,5,-0.64,54443500,698,101.75,78700,78700,77600,101900,54900,78400,77999.28,0.18,0,-46,79800,79100,77800,77100,75800,79450,77450,13,23500,500,56440,100,1,2320000,1807,13.68,0.77,12,0.03,5696.00,100734.00,108000,20240521,-27.87,72600,20240805,7.30,108000,-27.87,20240521,72600,7.30,20240805,108000,-27.87,20240521,72600,7.30,20240805,0.03,N,107590,500,13 억,,4136,N,N,0,N,00,N
20241210,140745,57,100.00,KOSPI,,,N,N,N,N, ,N,77800,-600,5,-0.77,49429900,634,92.42,78700,78700,77600,101900,54900,78400,77965.14,0.18,0,-36,79800,79100,77800,77100,75800,79450,77450,13,23500,500,56440,100,1,2320000,1805,13.66,0.77,12,0.03,5696.00,100734.00,108000,20240521,-27.96,72600,20240805,7.16,108000,-27.96,20240521,72600,7.16,20240805,108000,-27.96,20240521,72600,7.16,20240805,0.03,N,107590,500,13 억,,4136,N,N,0,N,00,N
20241210,130744,57,100.00,KOSPI,,,N,N,N,N, ,N,77900,-500,5,-0.64,40939900,525,76.53,78700,78700,77600,101900,54900,78400,77980.76,0.18,0,-27,79800,79100,77800,77100,75800,79450,77450,13,23500,500,56440,100,1,2320000,1807,13.68,0.77,12,0.02,5696.00,100734.00,108000,20240521,-27.87,72600,20240805,7.30,108000,-27.87,20240521,72600,7.30,20240805,108000,-27.87,20240521,72600,7.30,20240805,0.03,N,107590,500,13 억,,4136,N,N,0,N,00,N
20241210,120744,57,100.00,KOSPI,,,N,N,N,N, ,N,77800,-600,5,-0.77,40160500,515,75.07,78700,78700,77600,101900,54900,78400,77981.55,0.18,0,-20,79800,79100,77800,77100,75800,79450,77450,13,23500,500,56440,100,1,2320000,1805,13.66,0.77,12,0.02,5696.00,100734.00,108000,20240521,-27.96,72600,20240805,7.16,108000,-27.96,20240521,72600,7.16,20240805,108000,-27.96,20240521,72600,7.16,20240805,0.03,N,107590,500,13 억,,4136,N,N,0,N,00,N
20241210,110744,57,100.00,KOSPI,,,N,N,N,N, ,N,77600,-800,5,-1.02,8339400,107,15.60,78700,78700,77600,101900,54900,78400,77938.32,0.18,0,0,79800,79100,77800,77100,75800,79450,77450,13,23500,500,56440,100,1,2320000,1800,13.62,0.77,12,0.00,5696.00,100734.00,108000,20240521,-28.15,72600,20240805,6.89,108000,-28.15,20240521,72600,6.89,20240805,108000,-28.15,20240521,72600,6.89,20240805,0.03,N,107590,500,13 억,,4136,N,N,0,N,00,N
20241210,100744,57,100.00,KOSPI,,,N,N,N,N, ,N,77900,-500,5,-0.64,2028300,26,3.79,78700,78700,77900,101900,54900,78400,78011.54,0.18,0,-1,79800,79100,77800,77100,75800,79450,77450,13,23500,500,56440,100,1,2320000,1807,13.68,0.77,12,0.00,5696.00,100734.00,108000,20240521,-27.87,72600,20240805,7.30,108000,-27.87,20240521,72600,7.30,20240805,108000,-27.87,20240521,72600,7.30,20240805,0.03,N,107590,500,13 억,,4136,N,N,0,N,00,N
20241210,090749,57,100.00,KOSPI,,,N,N,N,N, ,N,78400,0,3,0.00,0,0,0.00,0,0,0,101900,54900,78400,0.00,0.18,0,0,79800,79100,77800,77100,75800,79450,77450,13,23500,500,56440,100,1,2320000,1819,13.76,0.78,12,0.00,5696.00,100734.00,108000,20240521,-27.41,72600,20240805,7.99,108000,-27.41,20240521,72600,7.99,20240805,108000,-27.41,20240521,72600,7.99,20240805,0.03,N,107590,500,13 억,,4136,N,N,0,N,00,N
20241209,160742,57,100.00,KOSPI,,,N,N,N,N, ,N,78400,400,2,0.51,53456100,686,132.95,76500,78500,76500,101400,54600,78000,77924.34,0.18,0,1,80133,79066,78233,77166,76333,79600,77700,13,23400,500,56160,100,1,2320000,1819,13.76,0.78,12,0.03,5696.00,100734.00,108000,20240521,-27.41,72600,20240805,7.99,108000,-27.41,20240521,72600,7.99,20240805,108000,-27.41,20240521,72600,7.99,20240805,0.03,N,107590,500,13 억,,4137,N,N,0,N,00,N
20241209,150742,57,100.00,KOSPI,,,N,N,N,N, ,N,78400,400,2,0.51,49536100,636,123.26,76500,78500,76500,101400,54600,78000,77886.95,0.18,0,2,80133,79066,78233,77166,76333,79600,77700,13,23400,500,56160,100,1,2320000,1819,13.76,0.78,12,0.03,5696.00,100734.00,108000,20240521,-27.41,72600,20240805,7.99,108000,-27.41,20240521,72600,7.99,20240805,108000,-27.41,20240521,72600,7.99,20240805,0.03,N,107590,500,13 억,,4137,N,N,0,N,00,N
20241209,140743,57,100.00,KOSPI,,,N,N,N,N, ,N,78400,400,2,0.51,47105500,605,117.25,76500,78400,76500,101400,54600,78000,77860.33,0.18,0,2,80133,79066,78233,77166,76333,79600,77700,13,23400,500,56160,100,1,2320000,1819,13.76,0.78,12,0.03,5696.00,100734.00,108000,20240521,-27.41,72600,20240805,7.99,108000,-27.41,20240521,72600,7.99,20240805,108000,-27.41,20240521,72600,7.99,20240805,0.03,N,107590,500,13 억,,4137,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 160744 57 100.00 KOSPI N N N N N 77900 -500 5 -0.64 58572200 751 109.48 78700 78700 77600 101900 54900 78400 77992.28 0.18 0 -51 79800 79100 77800 77100 75800 79450 77450 13 23500 500 56440 100 1 2320000 1807 13.68 0.77 12 0.03 5696.00 100734.00 108000 20240521 -27.87 72600 20240805 7.30 108000 -27.87 20240521 72600 7.30 20240805 108000 -27.87 20240521 72600 7.30 20240805 0.03 N 107590 500 13 억 4136 N N 0 N 00 N
3 20241210 150745 57 100.00 KOSPI N N N N N 77900 -500 5 -0.64 54443500 698 101.75 78700 78700 77600 101900 54900 78400 77999.28 0.18 0 -46 79800 79100 77800 77100 75800 79450 77450 13 23500 500 56440 100 1 2320000 1807 13.68 0.77 12 0.03 5696.00 100734.00 108000 20240521 -27.87 72600 20240805 7.30 108000 -27.87 20240521 72600 7.30 20240805 108000 -27.87 20240521 72600 7.30 20240805 0.03 N 107590 500 13 억 4136 N N 0 N 00 N
4 20241210 140745 57 100.00 KOSPI N N N N N 77800 -600 5 -0.77 49429900 634 92.42 78700 78700 77600 101900 54900 78400 77965.14 0.18 0 -36 79800 79100 77800 77100 75800 79450 77450 13 23500 500 56440 100 1 2320000 1805 13.66 0.77 12 0.03 5696.00 100734.00 108000 20240521 -27.96 72600 20240805 7.16 108000 -27.96 20240521 72600 7.16 20240805 108000 -27.96 20240521 72600 7.16 20240805 0.03 N 107590 500 13 억 4136 N N 0 N 00 N
5 20241210 130744 57 100.00 KOSPI N N N N N 77900 -500 5 -0.64 40939900 525 76.53 78700 78700 77600 101900 54900 78400 77980.76 0.18 0 -27 79800 79100 77800 77100 75800 79450 77450 13 23500 500 56440 100 1 2320000 1807 13.68 0.77 12 0.02 5696.00 100734.00 108000 20240521 -27.87 72600 20240805 7.30 108000 -27.87 20240521 72600 7.30 20240805 108000 -27.87 20240521 72600 7.30 20240805 0.03 N 107590 500 13 억 4136 N N 0 N 00 N
6 20241210 120744 57 100.00 KOSPI N N N N N 77800 -600 5 -0.77 40160500 515 75.07 78700 78700 77600 101900 54900 78400 77981.55 0.18 0 -20 79800 79100 77800 77100 75800 79450 77450 13 23500 500 56440 100 1 2320000 1805 13.66 0.77 12 0.02 5696.00 100734.00 108000 20240521 -27.96 72600 20240805 7.16 108000 -27.96 20240521 72600 7.16 20240805 108000 -27.96 20240521 72600 7.16 20240805 0.03 N 107590 500 13 억 4136 N N 0 N 00 N
7 20241210 110744 57 100.00 KOSPI N N N N N 77600 -800 5 -1.02 8339400 107 15.60 78700 78700 77600 101900 54900 78400 77938.32 0.18 0 0 79800 79100 77800 77100 75800 79450 77450 13 23500 500 56440 100 1 2320000 1800 13.62 0.77 12 0.00 5696.00 100734.00 108000 20240521 -28.15 72600 20240805 6.89 108000 -28.15 20240521 72600 6.89 20240805 108000 -28.15 20240521 72600 6.89 20240805 0.03 N 107590 500 13 억 4136 N N 0 N 00 N
8 20241210 100744 57 100.00 KOSPI N N N N N 77900 -500 5 -0.64 2028300 26 3.79 78700 78700 77900 101900 54900 78400 78011.54 0.18 0 -1 79800 79100 77800 77100 75800 79450 77450 13 23500 500 56440 100 1 2320000 1807 13.68 0.77 12 0.00 5696.00 100734.00 108000 20240521 -27.87 72600 20240805 7.30 108000 -27.87 20240521 72600 7.30 20240805 108000 -27.87 20240521 72600 7.30 20240805 0.03 N 107590 500 13 억 4136 N N 0 N 00 N
9 20241210 090749 57 100.00 KOSPI N N N N N 78400 0 3 0.00 0 0 0.00 0 0 0 101900 54900 78400 0.00 0.18 0 0 79800 79100 77800 77100 75800 79450 77450 13 23500 500 56440 100 1 2320000 1819 13.76 0.78 12 0.00 5696.00 100734.00 108000 20240521 -27.41 72600 20240805 7.99 108000 -27.41 20240521 72600 7.99 20240805 108000 -27.41 20240521 72600 7.99 20240805 0.03 N 107590 500 13 억 4136 N N 0 N 00 N
10 20241209 160742 57 100.00 KOSPI N N N N N 78400 400 2 0.51 53456100 686 132.95 76500 78500 76500 101400 54600 78000 77924.34 0.18 0 1 80133 79066 78233 77166 76333 79600 77700 13 23400 500 56160 100 1 2320000 1819 13.76 0.78 12 0.03 5696.00 100734.00 108000 20240521 -27.41 72600 20240805 7.99 108000 -27.41 20240521 72600 7.99 20240805 108000 -27.41 20240521 72600 7.99 20240805 0.03 N 107590 500 13 억 4137 N N 0 N 00 N
11 20241209 150742 57 100.00 KOSPI N N N N N 78400 400 2 0.51 49536100 636 123.26 76500 78500 76500 101400 54600 78000 77886.95 0.18 0 2 80133 79066 78233 77166 76333 79600 77700 13 23400 500 56160 100 1 2320000 1819 13.76 0.78 12 0.03 5696.00 100734.00 108000 20240521 -27.41 72600 20240805 7.99 108000 -27.41 20240521 72600 7.99 20240805 108000 -27.41 20240521 72600 7.99 20240805 0.03 N 107590 500 13 억 4137 N N 0 N 00 N
12 20241209 140743 57 100.00 KOSPI N N N N N 78400 400 2 0.51 47105500 605 117.25 76500 78400 76500 101400 54600 78000 77860.33 0.18 0 2 80133 79066 78233 77166 76333 79600 77700 13 23400 500 56160 100 1 2320000 1819 13.76 0.78 12 0.03 5696.00 100734.00 108000 20240521 -27.41 72600 20240805 7.99 108000 -27.41 20240521 72600 7.99 20240805 108000 -27.41 20240521 72600 7.99 20240805 0.03 N 107590 500 13 억 4137 N N 0 N 00 N