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
122900/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
20241210,160805,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8060,250,2,3.20,316293880,39466,33.68,7800,8110,7800,10150,5470,7810,8014.33,5.65,0,9747,8123,7966,7883,7726,7643,7925,7685,182,2340,500,5770,10,1,33428840,2694,17.79,0.73,12,0.12,453.00,10996.00,8960,20231213,-10.04,7800,20241210,3.33,8810,-8.51,20240624,7800,3.33,20241210,8960,-10.04,20231213,7800,3.33,20241210,0.31,N,122900,500,181 억,,1887774,N,N,1,N,00,N
20241210,150805,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8050,240,2,3.07,311960770,38928,33.22,7800,8110,7800,10150,5470,7810,8013.79,5.65,0,9790,8123,7966,7883,7726,7643,7925,7685,182,2340,500,5770,10,1,33428840,2691,17.77,0.73,12,0.12,453.00,10996.00,8960,20231213,-10.16,7800,20241210,3.21,8810,-8.63,20240624,7800,3.21,20241210,8960,-10.16,20231213,7800,3.21,20241210,0.31,N,122900,500,181 억,,1887774,N,N,0,N,00,N
20241210,140805,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8030,220,2,2.82,300324910,37483,31.99,7800,8110,7800,10150,5470,7810,8012.30,5.65,0,8765,8123,7966,7883,7726,7643,7925,7685,182,2340,500,5770,10,1,33428840,2684,17.73,0.73,12,0.11,453.00,10996.00,8960,20231213,-10.38,7800,20241210,2.95,8810,-8.85,20240624,7800,2.95,20241210,8960,-10.38,20231213,7800,2.95,20241210,0.31,N,122900,500,181 억,,1887774,N,N,0,N,00,N
20241210,130805,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8090,280,2,3.59,290788460,36301,30.98,7800,8110,7800,10150,5470,7810,8010.48,5.65,0,9196,8123,7966,7883,7726,7643,7925,7685,182,2340,500,5770,10,1,33428840,2704,17.86,0.74,12,0.11,453.00,10996.00,8960,20231213,-9.71,7800,20241210,3.72,8810,-8.17,20240624,7800,3.72,20241210,8960,-9.71,20231213,7800,3.72,20241210,0.31,N,122900,500,181 억,,1887774,N,N,0,N,00,N
20241210,120805,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8040,230,2,2.94,283120350,35349,30.17,7800,8110,7800,10150,5470,7810,8009.29,5.65,0,9194,8123,7966,7883,7726,7643,7925,7685,182,2340,500,5770,10,1,33428840,2688,17.75,0.73,12,0.11,453.00,10996.00,8960,20231213,-10.27,7800,20241210,3.08,8810,-8.74,20240624,7800,3.08,20241210,8960,-10.27,20231213,7800,3.08,20241210,0.31,N,122900,500,181 억,,1887774,N,N,0,N,00,N
20241210,110804,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8050,240,2,3.07,268124080,33482,28.57,7800,8110,7800,10150,5470,7810,8008.01,5.65,0,7983,8123,7966,7883,7726,7643,7925,7685,182,2340,500,5770,10,1,33428840,2691,17.77,0.73,12,0.10,453.00,10996.00,8960,20231213,-10.16,7800,20241210,3.21,8810,-8.63,20240624,7800,3.21,20241210,8960,-10.16,20231213,7800,3.21,20241210,0.31,N,122900,500,181 억,,1887774,N,N,0,N,00,N
20241210,100805,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8040,230,2,2.94,187420330,23467,20.03,7800,8070,7800,10150,5470,7810,7986.55,5.65,0,7929,8123,7966,7883,7726,7643,7925,7685,182,2340,500,5770,10,1,33428840,2688,17.75,0.73,12,0.07,453.00,10996.00,8960,20231213,-10.27,7800,20241210,3.08,8810,-8.74,20240624,7800,3.08,20241210,8960,-10.27,20231213,7800,3.08,20241210,0.31,N,122900,500,181 억,,1887774,N,N,0,N,00,N
20241210,090810,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7910,100,2,1.28,35125110,4457,3.80,7800,7940,7800,10150,5470,7810,7880.89,5.65,0,3123,8123,7966,7883,7726,7643,7925,7685,182,2340,500,5770,10,1,33428840,2644,17.46,0.72,12,0.01,453.00,10996.00,8960,20231213,-11.72,7800,20241210,1.41,8810,-10.22,20240624,7800,1.41,20241210,8960,-11.72,20231213,7800,1.41,20241210,0.31,N,122900,500,181 억,,1887774,N,N,0,N,00,N
20241209,160802,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7810,-270,5,-3.34,925471100,116995,166.23,8010,8040,7800,10500,5660,8080,7910.35,5.68,0,-12536,8240,8160,8080,8000,7920,8120,7960,182,2420,500,5970,10,1,33428840,2611,17.24,0.71,12,0.35,453.00,10996.00,8960,20231213,-12.83,7800,20241209,0.13,8810,-11.35,20240624,7800,0.13,20241209,8960,-12.83,20231213,7800,0.13,20241209,0.31,N,122900,500,181 억,,1897640,N,N,0,N,00,N
20241209,150802,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7820,-260,5,-3.22,885978060,111938,159.05,8010,8040,7810,10500,5660,8080,7914.90,5.68,0,-12465,8240,8160,8080,8000,7920,8120,7960,182,2420,500,5970,10,1,33428840,2614,17.26,0.71,12,0.33,453.00,10996.00,8960,20231213,-12.72,7810,20241209,0.13,8810,-11.24,20240624,7810,0.13,20241209,8960,-12.72,20231213,7810,0.13,20241209,0.31,N,122900,500,181 억,,1897640,N,N,0,N,00,N
20241209,140804,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7860,-220,5,-2.72,784538600,98968,140.62,8010,8040,7820,10500,5660,8080,7927.19,5.68,0,-9701,8240,8160,8080,8000,7920,8120,7960,182,2420,500,5970,10,1,33428840,2628,17.35,0.71,12,0.30,453.00,10996.00,8960,20231213,-12.28,7820,20241209,0.51,8810,-10.78,20240624,7820,0.51,20241209,8960,-12.28,20231213,7820,0.51,20241209,0.31,N,122900,500,181 억,,1897640,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 160805 55 60.00 KOSPI 신저가 N N N Y 60 N 8060 250 2 3.20 316293880 39466 33.68 7800 8110 7800 10150 5470 7810 8014.33 5.65 0 9747 8123 7966 7883 7726 7643 7925 7685 182 2340 500 5770 10 1 33428840 2694 17.79 0.73 12 0.12 453.00 10996.00 8960 20231213 -10.04 7800 20241210 3.33 8810 -8.51 20240624 7800 3.33 20241210 8960 -10.04 20231213 7800 3.33 20241210 0.31 N 122900 500 181 억 1887774 N N 1 N 00 N
3 20241210 150805 55 60.00 KOSPI 신저가 N N N Y 60 N 8050 240 2 3.07 311960770 38928 33.22 7800 8110 7800 10150 5470 7810 8013.79 5.65 0 9790 8123 7966 7883 7726 7643 7925 7685 182 2340 500 5770 10 1 33428840 2691 17.77 0.73 12 0.12 453.00 10996.00 8960 20231213 -10.16 7800 20241210 3.21 8810 -8.63 20240624 7800 3.21 20241210 8960 -10.16 20231213 7800 3.21 20241210 0.31 N 122900 500 181 억 1887774 N N 0 N 00 N
4 20241210 140805 55 60.00 KOSPI 신저가 N N N Y 60 N 8030 220 2 2.82 300324910 37483 31.99 7800 8110 7800 10150 5470 7810 8012.30 5.65 0 8765 8123 7966 7883 7726 7643 7925 7685 182 2340 500 5770 10 1 33428840 2684 17.73 0.73 12 0.11 453.00 10996.00 8960 20231213 -10.38 7800 20241210 2.95 8810 -8.85 20240624 7800 2.95 20241210 8960 -10.38 20231213 7800 2.95 20241210 0.31 N 122900 500 181 억 1887774 N N 0 N 00 N
5 20241210 130805 55 60.00 KOSPI 신저가 N N N Y 60 N 8090 280 2 3.59 290788460 36301 30.98 7800 8110 7800 10150 5470 7810 8010.48 5.65 0 9196 8123 7966 7883 7726 7643 7925 7685 182 2340 500 5770 10 1 33428840 2704 17.86 0.74 12 0.11 453.00 10996.00 8960 20231213 -9.71 7800 20241210 3.72 8810 -8.17 20240624 7800 3.72 20241210 8960 -9.71 20231213 7800 3.72 20241210 0.31 N 122900 500 181 억 1887774 N N 0 N 00 N
6 20241210 120805 55 60.00 KOSPI 신저가 N N N Y 60 N 8040 230 2 2.94 283120350 35349 30.17 7800 8110 7800 10150 5470 7810 8009.29 5.65 0 9194 8123 7966 7883 7726 7643 7925 7685 182 2340 500 5770 10 1 33428840 2688 17.75 0.73 12 0.11 453.00 10996.00 8960 20231213 -10.27 7800 20241210 3.08 8810 -8.74 20240624 7800 3.08 20241210 8960 -10.27 20231213 7800 3.08 20241210 0.31 N 122900 500 181 억 1887774 N N 0 N 00 N
7 20241210 110804 55 60.00 KOSPI 신저가 N N N Y 60 N 8050 240 2 3.07 268124080 33482 28.57 7800 8110 7800 10150 5470 7810 8008.01 5.65 0 7983 8123 7966 7883 7726 7643 7925 7685 182 2340 500 5770 10 1 33428840 2691 17.77 0.73 12 0.10 453.00 10996.00 8960 20231213 -10.16 7800 20241210 3.21 8810 -8.63 20240624 7800 3.21 20241210 8960 -10.16 20231213 7800 3.21 20241210 0.31 N 122900 500 181 억 1887774 N N 0 N 00 N
8 20241210 100805 55 60.00 KOSPI 신저가 N N N Y 60 N 8040 230 2 2.94 187420330 23467 20.03 7800 8070 7800 10150 5470 7810 7986.55 5.65 0 7929 8123 7966 7883 7726 7643 7925 7685 182 2340 500 5770 10 1 33428840 2688 17.75 0.73 12 0.07 453.00 10996.00 8960 20231213 -10.27 7800 20241210 3.08 8810 -8.74 20240624 7800 3.08 20241210 8960 -10.27 20231213 7800 3.08 20241210 0.31 N 122900 500 181 억 1887774 N N 0 N 00 N
9 20241210 090810 55 60.00 KOSPI 신저가 N N N Y 60 N 7910 100 2 1.28 35125110 4457 3.80 7800 7940 7800 10150 5470 7810 7880.89 5.65 0 3123 8123 7966 7883 7726 7643 7925 7685 182 2340 500 5770 10 1 33428840 2644 17.46 0.72 12 0.01 453.00 10996.00 8960 20231213 -11.72 7800 20241210 1.41 8810 -10.22 20240624 7800 1.41 20241210 8960 -11.72 20231213 7800 1.41 20241210 0.31 N 122900 500 181 억 1887774 N N 0 N 00 N
10 20241209 160802 55 60.00 KOSPI 신저가 N N N Y 60 N 7810 -270 5 -3.34 925471100 116995 166.23 8010 8040 7800 10500 5660 8080 7910.35 5.68 0 -12536 8240 8160 8080 8000 7920 8120 7960 182 2420 500 5970 10 1 33428840 2611 17.24 0.71 12 0.35 453.00 10996.00 8960 20231213 -12.83 7800 20241209 0.13 8810 -11.35 20240624 7800 0.13 20241209 8960 -12.83 20231213 7800 0.13 20241209 0.31 N 122900 500 181 억 1897640 N N 0 N 00 N
11 20241209 150802 55 60.00 KOSPI 신저가 N N N Y 60 N 7820 -260 5 -3.22 885978060 111938 159.05 8010 8040 7810 10500 5660 8080 7914.90 5.68 0 -12465 8240 8160 8080 8000 7920 8120 7960 182 2420 500 5970 10 1 33428840 2614 17.26 0.71 12 0.33 453.00 10996.00 8960 20231213 -12.72 7810 20241209 0.13 8810 -11.24 20240624 7810 0.13 20241209 8960 -12.72 20231213 7810 0.13 20241209 0.31 N 122900 500 181 억 1897640 N N 0 N 00 N
12 20241209 140804 55 60.00 KOSPI 신저가 N N N Y 60 N 7860 -220 5 -2.72 784538600 98968 140.62 8010 8040 7820 10500 5660 8080 7927.19 5.68 0 -9701 8240 8160 8080 8000 7920 8120 7960 182 2420 500 5970 10 1 33428840 2628 17.35 0.71 12 0.30 453.00 10996.00 8960 20231213 -12.28 7820 20241209 0.51 8810 -10.78 20240624 7820 0.51 20241209 8960 -12.28 20231213 7820 0.51 20241209 0.31 N 122900 500 181 억 1897640 N N 0 N 00 N