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
118000/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
20241210,160758,57,100.00,KOSPI,,,N,N,N,N, ,N,276,-3,5,-1.08,57757708,204591,73.12,276,293,276,362,196,279,282.31,0.19,0,-7796,302,290,278,266,254,284,260,824,83,500,190,1,1,164777364,455,-2.76,0.40,12,0.12,-100.00,688.00,684,20240621,-59.65,266,20241209,3.76,684,-59.65,20240621,266,3.76,20241209,684,-59.65,20240621,266,3.76,20241209,0.00,N,118000,500,823 억,,319444,N,N,0,N,00,N
20241210,150759,57,100.00,KOSPI,,,N,N,N,N, ,N,281,2,2,0.72,51125953,180672,64.57,276,293,276,362,196,279,282.98,0.19,0,-7229,302,290,278,266,254,284,260,824,83,500,190,1,1,164777364,463,-2.81,0.41,12,0.11,-100.00,688.00,684,20240621,-58.92,266,20241209,5.64,684,-58.92,20240621,266,5.64,20241209,684,-58.92,20240621,266,5.64,20241209,0.00,N,118000,500,823 억,,319444,N,N,0,N,00,N
20241210,140759,57,100.00,KOSPI,,,N,N,N,N, ,N,284,5,2,1.79,45463589,160525,57.37,276,293,276,362,196,279,283.22,0.19,0,-7807,302,290,278,266,254,284,260,824,83,500,190,1,1,164777364,468,-2.84,0.41,12,0.10,-100.00,688.00,684,20240621,-58.48,266,20241209,6.77,684,-58.48,20240621,266,6.77,20241209,684,-58.48,20240621,266,6.77,20241209,0.00,N,118000,500,823 억,,319444,N,N,0,N,00,N
20241210,130759,57,100.00,KOSPI,,,N,N,N,N, ,N,285,6,2,2.15,43420574,153305,54.79,276,293,276,362,196,279,283.23,0.19,0,-3813,302,290,278,266,254,284,260,824,83,500,190,1,1,164777364,470,-2.85,0.41,12,0.09,-100.00,688.00,684,20240621,-58.33,266,20241209,7.14,684,-58.33,20240621,266,7.14,20241209,684,-58.33,20240621,266,7.14,20241209,0.00,N,118000,500,823 억,,319444,N,N,0,N,00,N
20241210,120758,57,100.00,KOSPI,,,N,N,N,N, ,N,288,9,2,3.23,26912582,94529,33.79,276,293,276,362,196,279,284.70,0.19,0,-4784,302,290,278,266,254,284,260,824,83,500,190,1,1,164777364,475,-2.88,0.42,12,0.06,-100.00,688.00,684,20240621,-57.89,266,20241209,8.27,684,-57.89,20240621,266,8.27,20241209,684,-57.89,20240621,266,8.27,20241209,0.00,N,118000,500,823 억,,319444,N,N,0,N,00,N
20241210,110758,57,100.00,KOSPI,,,N,N,N,N, ,N,285,6,2,2.15,23993223,84395,30.16,276,293,276,362,196,279,284.30,0.19,0,-3447,302,290,278,266,254,284,260,824,83,500,190,1,1,164777364,470,-2.85,0.41,12,0.05,-100.00,688.00,684,20240621,-58.33,266,20241209,7.14,684,-58.33,20240621,266,7.14,20241209,684,-58.33,20240621,266,7.14,20241209,0.00,N,118000,500,823 억,,319444,N,N,0,N,00,N
20241210,100758,57,100.00,KOSPI,,,N,N,N,N, ,N,287,8,2,2.87,9596934,33449,11.95,276,293,276,362,196,279,286.91,0.19,0,-1369,302,290,278,266,254,284,260,824,83,500,190,1,1,164777364,473,-2.87,0.42,12,0.02,-100.00,688.00,684,20240621,-58.04,266,20241209,7.89,684,-58.04,20240621,266,7.89,20241209,684,-58.04,20240621,266,7.89,20241209,0.00,N,118000,500,823 억,,319444,N,N,0,N,00,N
20241210,090804,57,100.00,KOSPI,,,N,N,N,N, ,N,281,2,2,0.72,793875,2864,1.02,276,281,276,362,196,279,277.19,0.19,0,75,302,290,278,266,254,284,260,824,83,500,190,1,1,164777364,463,-2.81,0.41,12,0.00,-100.00,688.00,684,20240621,-58.92,266,20241209,5.64,684,-58.92,20240621,266,5.64,20241209,684,-58.92,20240621,266,5.64,20241209,0.00,N,118000,500,823 억,,319444,N,N,0,N,00,N
20241209,160756,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,279,-11,5,-3.79,76594631,279795,231.67,290,290,266,377,203,290,273.75,0.20,0,-8673,314,301,289,276,264,296,271,824,87,500,200,1,1,164777364,460,-2.79,0.41,12,0.17,-100.00,688.00,684,20240621,-59.21,266,20241209,4.89,684,-59.21,20240621,266,4.89,20241209,684,-59.21,20240621,266,4.89,20241209,0.01,N,118000,500,823 억,,328117,N,N,0,N,00,N
20241209,150756,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,277,-13,5,-4.48,73401326,268506,222.32,290,290,266,377,203,290,273.37,0.20,0,-8408,314,301,289,276,264,296,271,824,87,500,200,1,1,164777364,456,-2.77,0.40,12,0.16,-100.00,688.00,684,20240621,-59.50,266,20241209,4.14,684,-59.50,20240621,266,4.14,20241209,684,-59.50,20240621,266,4.14,20241209,0.01,N,118000,500,823 억,,328117,N,N,0,N,00,N
20241209,140758,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,277,-13,5,-4.48,69976314,256221,212.15,290,290,266,377,203,290,273.11,0.20,0,-5121,314,301,289,276,264,296,271,824,87,500,200,1,1,164777364,456,-2.77,0.40,12,0.16,-100.00,688.00,684,20240621,-59.50,266,20241209,4.14,684,-59.50,20240621,266,4.14,20241209,684,-59.50,20240621,266,4.14,20241209,0.01,N,118000,500,823 억,,328117,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 160758 57 100.00 KOSPI N N N N N 276 -3 5 -1.08 57757708 204591 73.12 276 293 276 362 196 279 282.31 0.19 0 -7796 302 290 278 266 254 284 260 824 83 500 190 1 1 164777364 455 -2.76 0.40 12 0.12 -100.00 688.00 684 20240621 -59.65 266 20241209 3.76 684 -59.65 20240621 266 3.76 20241209 684 -59.65 20240621 266 3.76 20241209 0.00 N 118000 500 823 억 319444 N N 0 N 00 N
3 20241210 150759 57 100.00 KOSPI N N N N N 281 2 2 0.72 51125953 180672 64.57 276 293 276 362 196 279 282.98 0.19 0 -7229 302 290 278 266 254 284 260 824 83 500 190 1 1 164777364 463 -2.81 0.41 12 0.11 -100.00 688.00 684 20240621 -58.92 266 20241209 5.64 684 -58.92 20240621 266 5.64 20241209 684 -58.92 20240621 266 5.64 20241209 0.00 N 118000 500 823 억 319444 N N 0 N 00 N
4 20241210 140759 57 100.00 KOSPI N N N N N 284 5 2 1.79 45463589 160525 57.37 276 293 276 362 196 279 283.22 0.19 0 -7807 302 290 278 266 254 284 260 824 83 500 190 1 1 164777364 468 -2.84 0.41 12 0.10 -100.00 688.00 684 20240621 -58.48 266 20241209 6.77 684 -58.48 20240621 266 6.77 20241209 684 -58.48 20240621 266 6.77 20241209 0.00 N 118000 500 823 억 319444 N N 0 N 00 N
5 20241210 130759 57 100.00 KOSPI N N N N N 285 6 2 2.15 43420574 153305 54.79 276 293 276 362 196 279 283.23 0.19 0 -3813 302 290 278 266 254 284 260 824 83 500 190 1 1 164777364 470 -2.85 0.41 12 0.09 -100.00 688.00 684 20240621 -58.33 266 20241209 7.14 684 -58.33 20240621 266 7.14 20241209 684 -58.33 20240621 266 7.14 20241209 0.00 N 118000 500 823 억 319444 N N 0 N 00 N
6 20241210 120758 57 100.00 KOSPI N N N N N 288 9 2 3.23 26912582 94529 33.79 276 293 276 362 196 279 284.70 0.19 0 -4784 302 290 278 266 254 284 260 824 83 500 190 1 1 164777364 475 -2.88 0.42 12 0.06 -100.00 688.00 684 20240621 -57.89 266 20241209 8.27 684 -57.89 20240621 266 8.27 20241209 684 -57.89 20240621 266 8.27 20241209 0.00 N 118000 500 823 억 319444 N N 0 N 00 N
7 20241210 110758 57 100.00 KOSPI N N N N N 285 6 2 2.15 23993223 84395 30.16 276 293 276 362 196 279 284.30 0.19 0 -3447 302 290 278 266 254 284 260 824 83 500 190 1 1 164777364 470 -2.85 0.41 12 0.05 -100.00 688.00 684 20240621 -58.33 266 20241209 7.14 684 -58.33 20240621 266 7.14 20241209 684 -58.33 20240621 266 7.14 20241209 0.00 N 118000 500 823 억 319444 N N 0 N 00 N
8 20241210 100758 57 100.00 KOSPI N N N N N 287 8 2 2.87 9596934 33449 11.95 276 293 276 362 196 279 286.91 0.19 0 -1369 302 290 278 266 254 284 260 824 83 500 190 1 1 164777364 473 -2.87 0.42 12 0.02 -100.00 688.00 684 20240621 -58.04 266 20241209 7.89 684 -58.04 20240621 266 7.89 20241209 684 -58.04 20240621 266 7.89 20241209 0.00 N 118000 500 823 억 319444 N N 0 N 00 N
9 20241210 090804 57 100.00 KOSPI N N N N N 281 2 2 0.72 793875 2864 1.02 276 281 276 362 196 279 277.19 0.19 0 75 302 290 278 266 254 284 260 824 83 500 190 1 1 164777364 463 -2.81 0.41 12 0.00 -100.00 688.00 684 20240621 -58.92 266 20241209 5.64 684 -58.92 20240621 266 5.64 20241209 684 -58.92 20240621 266 5.64 20241209 0.00 N 118000 500 823 억 319444 N N 0 N 00 N
10 20241209 160756 57 100.00 KOSPI 신저가 N N N N N 279 -11 5 -3.79 76594631 279795 231.67 290 290 266 377 203 290 273.75 0.20 0 -8673 314 301 289 276 264 296 271 824 87 500 200 1 1 164777364 460 -2.79 0.41 12 0.17 -100.00 688.00 684 20240621 -59.21 266 20241209 4.89 684 -59.21 20240621 266 4.89 20241209 684 -59.21 20240621 266 4.89 20241209 0.01 N 118000 500 823 억 328117 N N 0 N 00 N
11 20241209 150756 57 100.00 KOSPI 신저가 N N N N N 277 -13 5 -4.48 73401326 268506 222.32 290 290 266 377 203 290 273.37 0.20 0 -8408 314 301 289 276 264 296 271 824 87 500 200 1 1 164777364 456 -2.77 0.40 12 0.16 -100.00 688.00 684 20240621 -59.50 266 20241209 4.14 684 -59.50 20240621 266 4.14 20241209 684 -59.50 20240621 266 4.14 20241209 0.01 N 118000 500 823 억 328117 N N 0 N 00 N
12 20241209 140758 57 100.00 KOSPI 신저가 N N N N N 277 -13 5 -4.48 69976314 256221 212.15 290 290 266 377 203 290 273.11 0.20 0 -5121 314 301 289 276 264 296 271 824 87 500 200 1 1 164777364 456 -2.77 0.40 12 0.16 -100.00 688.00 684 20240621 -59.50 266 20241209 4.14 684 -59.50 20240621 266 4.14 20241209 684 -59.50 20240621 266 4.14 20241209 0.01 N 118000 500 823 억 328117 N N 0 N 00 N