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
126720/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
20241210,160811,55,60.00,KOSPI,,,N,N,N,Y,60,N,19010,780,2,4.28,712313280,37765,58.14,18370,19080,18370,23650,12770,18230,18861.72,1.40,0,3571,19336,18782,18436,17882,17536,18610,17710,29,5420,200,13490,10,1,14286000,2716,5.57,0.55,12,0.26,3414.00,34768.00,31600,20240527,-39.84,17730,20240119,7.22,31600,-39.84,20240527,17730,7.22,20240119,31600,-39.84,20240527,17730,7.22,20240119,0.93,N,126720,200,28 억,,199569,N,N,149,N,00,N
20241210,150811,55,60.00,KOSPI,,,N,N,N,Y,60,N,19010,780,2,4.28,671032140,35592,54.79,18370,19080,18370,23650,12770,18230,18853.45,1.40,0,3400,19336,18782,18436,17882,17536,18610,17710,29,5420,200,13490,10,1,14286000,2716,5.57,0.55,12,0.25,3414.00,34768.00,31600,20240527,-39.84,17730,20240119,7.22,31600,-39.84,20240527,17730,7.22,20240119,31600,-39.84,20240527,17730,7.22,20240119,0.93,N,126720,200,28 억,,199569,N,N,117,N,00,N
20241210,140811,55,60.00,KOSPI,,,N,N,N,Y,60,N,19070,840,2,4.61,557276180,29588,45.55,18370,19080,18370,23650,12770,18230,18834.53,1.40,0,2379,19336,18782,18436,17882,17536,18610,17710,29,5420,200,13490,10,1,14286000,2724,5.59,0.55,12,0.21,3414.00,34768.00,31600,20240527,-39.65,17730,20240119,7.56,31600,-39.65,20240527,17730,7.56,20240119,31600,-39.65,20240527,17730,7.56,20240119,0.93,N,126720,200,28 억,,199569,N,N,117,N,00,N
20241210,130811,55,60.00,KOSPI,,,N,N,N,Y,60,N,18900,670,2,3.68,512944470,27252,41.95,18370,19070,18370,23650,12770,18230,18822.27,1.40,0,1348,19336,18782,18436,17882,17536,18610,17710,29,5420,200,13490,10,1,14286000,2700,5.54,0.54,12,0.19,3414.00,34768.00,31600,20240527,-40.19,17730,20240119,6.60,31600,-40.19,20240527,17730,6.60,20240119,31600,-40.19,20240527,17730,6.60,20240119,0.93,N,126720,200,28 억,,199569,N,N,117,N,00,N
20241210,120811,55,60.00,KOSPI,,,N,N,N,Y,60,N,18900,670,2,3.68,451299760,23989,36.93,18370,19070,18370,23650,12770,18230,18812.78,1.40,0,1747,19336,18782,18436,17882,17536,18610,17710,29,5420,200,13490,10,1,14286000,2700,5.54,0.54,12,0.17,3414.00,34768.00,31600,20240527,-40.19,17730,20240119,6.60,31600,-40.19,20240527,17730,6.60,20240119,31600,-40.19,20240527,17730,6.60,20240119,0.93,N,126720,200,28 억,,199569,N,N,117,N,00,N
20241210,110810,55,60.00,KOSPI,,,N,N,N,Y,60,N,18940,710,2,3.89,397762220,21159,32.57,18370,19070,18370,23650,12770,18230,18798.72,1.40,0,2718,19336,18782,18436,17882,17536,18610,17710,29,5420,200,13490,10,1,14286000,2706,5.55,0.54,12,0.15,3414.00,34768.00,31600,20240527,-40.06,17730,20240119,6.82,31600,-40.06,20240527,17730,6.82,20240119,31600,-40.06,20240527,17730,6.82,20240119,0.93,N,126720,200,28 억,,199569,N,N,117,N,00,N
20241210,100811,55,60.00,KOSPI,,,N,N,N,Y,60,N,18820,590,2,3.24,240766020,12846,19.78,18370,18870,18370,23650,12770,18230,18742.49,1.40,0,3422,19336,18782,18436,17882,17536,18610,17710,29,5420,200,13490,10,1,14286000,2689,5.51,0.54,12,0.09,3414.00,34768.00,31600,20240527,-40.44,17730,20240119,6.15,31600,-40.44,20240527,17730,6.15,20240119,31600,-40.44,20240527,17730,6.15,20240119,0.93,N,126720,200,28 억,,199569,N,N,117,N,00,N
20241210,090816,55,60.00,KOSPI,,,N,N,N,Y,60,N,18690,460,2,2.52,62993010,3369,5.19,18370,18780,18370,23650,12770,18230,18697.84,1.40,0,-447,19336,18782,18436,17882,17536,18610,17710,29,5420,200,13490,10,1,14286000,2670,5.47,0.54,12,0.02,3414.00,34768.00,31600,20240527,-40.85,17730,20240119,5.41,31600,-40.85,20240527,17730,5.41,20240119,31600,-40.85,20240527,17730,5.41,20240119,0.93,N,126720,200,28 억,,199569,N,N,117,N,00,N
20241209,160808,55,60.00,KOSPI,,,N,N,N,Y,60,N,18230,-870,5,-4.55,1175455260,64349,51.62,18800,18990,18090,24800,13370,19100,18266.88,1.40,0,-926,20493,19796,19303,18606,18113,19550,18360,29,5700,200,14130,10,1,14286000,2604,5.34,0.52,12,0.45,3414.00,34768.00,31600,20240527,-42.31,17730,20240119,2.82,31600,-42.31,20240527,17730,2.82,20240119,31600,-42.31,20240527,17730,2.82,20240119,0.97,N,126720,200,28 억,,199952,N,N,117,N,00,N
20241209,150808,55,60.00,KOSPI,,,N,N,N,Y,60,N,18240,-860,5,-4.50,1132440420,61986,49.73,18800,18990,18090,24800,13370,19100,18269.29,1.40,0,-856,20493,19796,19303,18606,18113,19550,18360,29,5700,200,14130,10,1,14286000,2606,5.34,0.52,12,0.43,3414.00,34768.00,31600,20240527,-42.28,17730,20240119,2.88,31600,-42.28,20240527,17730,2.88,20240119,31600,-42.28,20240527,17730,2.88,20240119,0.97,N,126720,200,28 억,,199952,N,N,39,N,00,N
20241209,140810,55,60.00,KOSPI,,,N,N,N,Y,60,N,18150,-950,5,-4.97,1019322310,55751,44.72,18800,18990,18130,24800,13370,19100,18283.48,1.40,0,-1117,20493,19796,19303,18606,18113,19550,18360,29,5700,200,14130,10,1,14286000,2593,5.32,0.52,12,0.39,3414.00,34768.00,31600,20240527,-42.56,17730,20240119,2.37,31600,-42.56,20240527,17730,2.37,20240119,31600,-42.56,20240527,17730,2.37,20240119,0.97,N,126720,200,28 억,,199952,N,N,39,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 160811 55 60.00 KOSPI N N N Y 60 N 19010 780 2 4.28 712313280 37765 58.14 18370 19080 18370 23650 12770 18230 18861.72 1.40 0 3571 19336 18782 18436 17882 17536 18610 17710 29 5420 200 13490 10 1 14286000 2716 5.57 0.55 12 0.26 3414.00 34768.00 31600 20240527 -39.84 17730 20240119 7.22 31600 -39.84 20240527 17730 7.22 20240119 31600 -39.84 20240527 17730 7.22 20240119 0.93 N 126720 200 28 억 199569 N N 149 N 00 N
3 20241210 150811 55 60.00 KOSPI N N N Y 60 N 19010 780 2 4.28 671032140 35592 54.79 18370 19080 18370 23650 12770 18230 18853.45 1.40 0 3400 19336 18782 18436 17882 17536 18610 17710 29 5420 200 13490 10 1 14286000 2716 5.57 0.55 12 0.25 3414.00 34768.00 31600 20240527 -39.84 17730 20240119 7.22 31600 -39.84 20240527 17730 7.22 20240119 31600 -39.84 20240527 17730 7.22 20240119 0.93 N 126720 200 28 억 199569 N N 117 N 00 N
4 20241210 140811 55 60.00 KOSPI N N N Y 60 N 19070 840 2 4.61 557276180 29588 45.55 18370 19080 18370 23650 12770 18230 18834.53 1.40 0 2379 19336 18782 18436 17882 17536 18610 17710 29 5420 200 13490 10 1 14286000 2724 5.59 0.55 12 0.21 3414.00 34768.00 31600 20240527 -39.65 17730 20240119 7.56 31600 -39.65 20240527 17730 7.56 20240119 31600 -39.65 20240527 17730 7.56 20240119 0.93 N 126720 200 28 억 199569 N N 117 N 00 N
5 20241210 130811 55 60.00 KOSPI N N N Y 60 N 18900 670 2 3.68 512944470 27252 41.95 18370 19070 18370 23650 12770 18230 18822.27 1.40 0 1348 19336 18782 18436 17882 17536 18610 17710 29 5420 200 13490 10 1 14286000 2700 5.54 0.54 12 0.19 3414.00 34768.00 31600 20240527 -40.19 17730 20240119 6.60 31600 -40.19 20240527 17730 6.60 20240119 31600 -40.19 20240527 17730 6.60 20240119 0.93 N 126720 200 28 억 199569 N N 117 N 00 N
6 20241210 120811 55 60.00 KOSPI N N N Y 60 N 18900 670 2 3.68 451299760 23989 36.93 18370 19070 18370 23650 12770 18230 18812.78 1.40 0 1747 19336 18782 18436 17882 17536 18610 17710 29 5420 200 13490 10 1 14286000 2700 5.54 0.54 12 0.17 3414.00 34768.00 31600 20240527 -40.19 17730 20240119 6.60 31600 -40.19 20240527 17730 6.60 20240119 31600 -40.19 20240527 17730 6.60 20240119 0.93 N 126720 200 28 억 199569 N N 117 N 00 N
7 20241210 110810 55 60.00 KOSPI N N N Y 60 N 18940 710 2 3.89 397762220 21159 32.57 18370 19070 18370 23650 12770 18230 18798.72 1.40 0 2718 19336 18782 18436 17882 17536 18610 17710 29 5420 200 13490 10 1 14286000 2706 5.55 0.54 12 0.15 3414.00 34768.00 31600 20240527 -40.06 17730 20240119 6.82 31600 -40.06 20240527 17730 6.82 20240119 31600 -40.06 20240527 17730 6.82 20240119 0.93 N 126720 200 28 억 199569 N N 117 N 00 N
8 20241210 100811 55 60.00 KOSPI N N N Y 60 N 18820 590 2 3.24 240766020 12846 19.78 18370 18870 18370 23650 12770 18230 18742.49 1.40 0 3422 19336 18782 18436 17882 17536 18610 17710 29 5420 200 13490 10 1 14286000 2689 5.51 0.54 12 0.09 3414.00 34768.00 31600 20240527 -40.44 17730 20240119 6.15 31600 -40.44 20240527 17730 6.15 20240119 31600 -40.44 20240527 17730 6.15 20240119 0.93 N 126720 200 28 억 199569 N N 117 N 00 N
9 20241210 090816 55 60.00 KOSPI N N N Y 60 N 18690 460 2 2.52 62993010 3369 5.19 18370 18780 18370 23650 12770 18230 18697.84 1.40 0 -447 19336 18782 18436 17882 17536 18610 17710 29 5420 200 13490 10 1 14286000 2670 5.47 0.54 12 0.02 3414.00 34768.00 31600 20240527 -40.85 17730 20240119 5.41 31600 -40.85 20240527 17730 5.41 20240119 31600 -40.85 20240527 17730 5.41 20240119 0.93 N 126720 200 28 억 199569 N N 117 N 00 N
10 20241209 160808 55 60.00 KOSPI N N N Y 60 N 18230 -870 5 -4.55 1175455260 64349 51.62 18800 18990 18090 24800 13370 19100 18266.88 1.40 0 -926 20493 19796 19303 18606 18113 19550 18360 29 5700 200 14130 10 1 14286000 2604 5.34 0.52 12 0.45 3414.00 34768.00 31600 20240527 -42.31 17730 20240119 2.82 31600 -42.31 20240527 17730 2.82 20240119 31600 -42.31 20240527 17730 2.82 20240119 0.97 N 126720 200 28 억 199952 N N 117 N 00 N
11 20241209 150808 55 60.00 KOSPI N N N Y 60 N 18240 -860 5 -4.50 1132440420 61986 49.73 18800 18990 18090 24800 13370 19100 18269.29 1.40 0 -856 20493 19796 19303 18606 18113 19550 18360 29 5700 200 14130 10 1 14286000 2606 5.34 0.52 12 0.43 3414.00 34768.00 31600 20240527 -42.28 17730 20240119 2.88 31600 -42.28 20240527 17730 2.88 20240119 31600 -42.28 20240527 17730 2.88 20240119 0.97 N 126720 200 28 억 199952 N N 39 N 00 N
12 20241209 140810 55 60.00 KOSPI N N N Y 60 N 18150 -950 5 -4.97 1019322310 55751 44.72 18800 18990 18130 24800 13370 19100 18283.48 1.40 0 -1117 20493 19796 19303 18606 18113 19550 18360 29 5700 200 14130 10 1 14286000 2593 5.32 0.52 12 0.39 3414.00 34768.00 31600 20240527 -42.56 17730 20240119 2.37 31600 -42.56 20240527 17730 2.37 20240119 31600 -42.56 20240527 17730 2.37 20240119 0.97 N 126720 200 28 억 199952 N N 39 N 00 N