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
129260/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
20241210,160813,57,100.00,KOSPI,,,N,N,N,N, ,N,2550,75,2,3.03,8874243970,3426314,151.66,2495,2770,2325,3215,1735,2475,2590.11,1.57,0,66361,2841,2657,2401,2217,1961,2750,2310,149,740,500,1830,5,1,29747874,759,5.67,0.28,12,11.52,450.00,8960.00,2930,20240115,-12.97,1990,20240805,28.14,2930,-12.97,20240115,1990,28.14,20240805,2930,-12.97,20240115,1990,28.14,20240805,1.26,N,129260,500,148 억,,466859,N,N,1,N,00,N
20241210,150814,57,100.00,KOSPI,,,N,N,N,N, ,N,2490,15,2,0.61,8529987875,3290429,145.64,2495,2770,2325,3215,1735,2475,2592.36,1.57,0,62231,2841,2657,2401,2217,1961,2750,2310,149,740,500,1830,5,1,29747874,741,5.53,0.28,12,11.06,450.00,8960.00,2930,20240115,-15.02,1990,20240805,25.13,2930,-15.02,20240115,1990,25.13,20240805,2930,-15.02,20240115,1990,25.13,20240805,1.26,N,129260,500,148 억,,466859,N,N,0,N,00,N
20241210,140814,57,100.00,KOSPI,,,N,N,N,N, ,N,2540,65,2,2.63,8162372075,3142971,139.12,2495,2770,2325,3215,1735,2475,2597.02,1.57,0,63802,2841,2657,2401,2217,1961,2750,2310,149,740,500,1830,5,1,29747874,756,5.64,0.28,12,10.57,450.00,8960.00,2930,20240115,-13.31,1990,20240805,27.64,2930,-13.31,20240115,1990,27.64,20240805,2930,-13.31,20240115,1990,27.64,20240805,1.26,N,129260,500,148 억,,466859,N,N,0,N,00,N
20241210,130814,57,100.00,KOSPI,,,N,N,N,N, ,N,2465,-10,5,-0.40,7601980555,2918164,129.16,2495,2770,2325,3215,1735,2475,2605.06,1.57,0,63300,2841,2657,2401,2217,1961,2750,2310,149,740,500,1830,5,1,29747874,733,5.48,0.28,12,9.81,450.00,8960.00,2930,20240115,-15.87,1990,20240805,23.87,2930,-15.87,20240115,1990,23.87,20240805,2930,-15.87,20240115,1990,23.87,20240805,1.26,N,129260,500,148 억,,466859,N,N,0,N,00,N
20241210,120813,57,100.00,KOSPI,,,N,N,N,N, ,N,2470,-5,5,-0.20,6178044175,2340574,103.60,2495,2770,2435,3215,1735,2475,2639.54,1.57,0,45948,2841,2657,2401,2217,1961,2750,2310,149,740,500,1830,5,1,29747874,735,5.49,0.28,12,7.87,450.00,8960.00,2930,20240115,-15.70,1990,20240805,24.12,2930,-15.70,20240115,1990,24.12,20240805,2930,-15.70,20240115,1990,24.12,20240805,1.26,N,129260,500,148 억,,466859,Y,N,0,N,00,N
20241210,110813,57,100.00,KOSPI,,,N,N,N,N, ,N,2685,210,2,8.48,4753528245,1810673,80.14,2495,2750,2435,3215,1735,2475,2625.28,1.57,0,7156,2841,2657,2401,2217,1961,2750,2310,149,740,500,1830,5,1,29747874,799,5.97,0.30,12,6.09,450.00,8960.00,2930,20240115,-8.36,1990,20240805,34.92,2930,-8.36,20240115,1990,34.92,20240805,2930,-8.36,20240115,1990,34.92,20240805,1.26,N,129260,500,148 억,,466859,N,N,0,N,00,N
20241210,100813,57,100.00,KOSPI,,,N,N,N,N, ,N,2665,190,2,7.68,3357737415,1293967,57.27,2495,2740,2435,3215,1735,2475,2594.92,1.57,0,6347,2841,2657,2401,2217,1961,2750,2310,149,740,500,1830,5,1,29747874,793,5.92,0.30,12,4.35,450.00,8960.00,2930,20240115,-9.04,1990,20240805,33.92,2930,-9.04,20240115,1990,33.92,20240805,2930,-9.04,20240115,1990,33.92,20240805,1.26,N,129260,500,148 억,,466859,N,N,0,N,00,N
20241210,090819,57,100.00,KOSPI,,,N,N,N,N, ,N,2630,155,2,6.26,882420690,345446,15.29,2495,2660,2435,3215,1735,2475,2554.44,1.57,0,6438,2841,2657,2401,2217,1961,2750,2310,149,740,500,1830,5,1,29747874,782,5.84,0.29,12,1.16,450.00,8960.00,2930,20240115,-10.24,1990,20240805,32.16,2930,-10.24,20240115,1990,32.16,20240805,2930,-10.24,20240115,1990,32.16,20240805,1.26,N,129260,500,148 억,,466859,N,N,0,N,00,N
20241209,160811,57,100.00,KOSPI,,,N,N,N,N, ,N,2475,235,2,10.49,5422023860,2219981,149.13,2150,2585,2145,2910,1570,2240,2442.29,1.61,0,-12981,2503,2371,2253,2121,2003,2437,2187,149,670,500,1650,5,1,29747874,736,5.50,0.28,12,7.46,450.00,8960.00,2930,20240115,-15.53,1990,20240805,24.37,2930,-15.53,20240115,1990,24.37,20240805,2930,-15.53,20240115,1990,24.37,20240805,1.33,N,129260,500,148 억,,479928,N,N,0,N,00,N
20241209,150811,57,100.00,KOSPI,,,N,N,N,N, ,N,2475,235,2,10.49,5239037695,2146253,144.17,2150,2585,2145,2910,1570,2240,2441.02,1.61,0,-9927,2503,2371,2253,2121,2003,2437,2187,149,670,500,1650,5,1,29747874,736,5.50,0.28,12,7.21,450.00,8960.00,2930,20240115,-15.53,1990,20240805,24.37,2930,-15.53,20240115,1990,24.37,20240805,2930,-15.53,20240115,1990,24.37,20240805,1.33,N,129260,500,148 억,,479928,N,N,0,N,00,N
20241209,140812,57,100.00,KOSPI,,,N,N,N,N, ,N,2505,265,2,11.83,4633317335,1903378,127.86,2150,2585,2145,2910,1570,2240,2434.26,1.61,0,4431,2503,2371,2253,2121,2003,2437,2187,149,670,500,1650,5,1,29747874,745,5.57,0.28,12,6.40,450.00,8960.00,2930,20240115,-14.51,1990,20240805,25.88,2930,-14.51,20240115,1990,25.88,20240805,2930,-14.51,20240115,1990,25.88,20240805,1.33,N,129260,500,148 억,,479928,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 160813 57 100.00 KOSPI N N N N N 2550 75 2 3.03 8874243970 3426314 151.66 2495 2770 2325 3215 1735 2475 2590.11 1.57 0 66361 2841 2657 2401 2217 1961 2750 2310 149 740 500 1830 5 1 29747874 759 5.67 0.28 12 11.52 450.00 8960.00 2930 20240115 -12.97 1990 20240805 28.14 2930 -12.97 20240115 1990 28.14 20240805 2930 -12.97 20240115 1990 28.14 20240805 1.26 N 129260 500 148 억 466859 N N 1 N 00 N
3 20241210 150814 57 100.00 KOSPI N N N N N 2490 15 2 0.61 8529987875 3290429 145.64 2495 2770 2325 3215 1735 2475 2592.36 1.57 0 62231 2841 2657 2401 2217 1961 2750 2310 149 740 500 1830 5 1 29747874 741 5.53 0.28 12 11.06 450.00 8960.00 2930 20240115 -15.02 1990 20240805 25.13 2930 -15.02 20240115 1990 25.13 20240805 2930 -15.02 20240115 1990 25.13 20240805 1.26 N 129260 500 148 억 466859 N N 0 N 00 N
4 20241210 140814 57 100.00 KOSPI N N N N N 2540 65 2 2.63 8162372075 3142971 139.12 2495 2770 2325 3215 1735 2475 2597.02 1.57 0 63802 2841 2657 2401 2217 1961 2750 2310 149 740 500 1830 5 1 29747874 756 5.64 0.28 12 10.57 450.00 8960.00 2930 20240115 -13.31 1990 20240805 27.64 2930 -13.31 20240115 1990 27.64 20240805 2930 -13.31 20240115 1990 27.64 20240805 1.26 N 129260 500 148 억 466859 N N 0 N 00 N
5 20241210 130814 57 100.00 KOSPI N N N N N 2465 -10 5 -0.40 7601980555 2918164 129.16 2495 2770 2325 3215 1735 2475 2605.06 1.57 0 63300 2841 2657 2401 2217 1961 2750 2310 149 740 500 1830 5 1 29747874 733 5.48 0.28 12 9.81 450.00 8960.00 2930 20240115 -15.87 1990 20240805 23.87 2930 -15.87 20240115 1990 23.87 20240805 2930 -15.87 20240115 1990 23.87 20240805 1.26 N 129260 500 148 억 466859 N N 0 N 00 N
6 20241210 120813 57 100.00 KOSPI N N N N N 2470 -5 5 -0.20 6178044175 2340574 103.60 2495 2770 2435 3215 1735 2475 2639.54 1.57 0 45948 2841 2657 2401 2217 1961 2750 2310 149 740 500 1830 5 1 29747874 735 5.49 0.28 12 7.87 450.00 8960.00 2930 20240115 -15.70 1990 20240805 24.12 2930 -15.70 20240115 1990 24.12 20240805 2930 -15.70 20240115 1990 24.12 20240805 1.26 N 129260 500 148 억 466859 Y N 0 N 00 N
7 20241210 110813 57 100.00 KOSPI N N N N N 2685 210 2 8.48 4753528245 1810673 80.14 2495 2750 2435 3215 1735 2475 2625.28 1.57 0 7156 2841 2657 2401 2217 1961 2750 2310 149 740 500 1830 5 1 29747874 799 5.97 0.30 12 6.09 450.00 8960.00 2930 20240115 -8.36 1990 20240805 34.92 2930 -8.36 20240115 1990 34.92 20240805 2930 -8.36 20240115 1990 34.92 20240805 1.26 N 129260 500 148 억 466859 N N 0 N 00 N
8 20241210 100813 57 100.00 KOSPI N N N N N 2665 190 2 7.68 3357737415 1293967 57.27 2495 2740 2435 3215 1735 2475 2594.92 1.57 0 6347 2841 2657 2401 2217 1961 2750 2310 149 740 500 1830 5 1 29747874 793 5.92 0.30 12 4.35 450.00 8960.00 2930 20240115 -9.04 1990 20240805 33.92 2930 -9.04 20240115 1990 33.92 20240805 2930 -9.04 20240115 1990 33.92 20240805 1.26 N 129260 500 148 억 466859 N N 0 N 00 N
9 20241210 090819 57 100.00 KOSPI N N N N N 2630 155 2 6.26 882420690 345446 15.29 2495 2660 2435 3215 1735 2475 2554.44 1.57 0 6438 2841 2657 2401 2217 1961 2750 2310 149 740 500 1830 5 1 29747874 782 5.84 0.29 12 1.16 450.00 8960.00 2930 20240115 -10.24 1990 20240805 32.16 2930 -10.24 20240115 1990 32.16 20240805 2930 -10.24 20240115 1990 32.16 20240805 1.26 N 129260 500 148 억 466859 N N 0 N 00 N
10 20241209 160811 57 100.00 KOSPI N N N N N 2475 235 2 10.49 5422023860 2219981 149.13 2150 2585 2145 2910 1570 2240 2442.29 1.61 0 -12981 2503 2371 2253 2121 2003 2437 2187 149 670 500 1650 5 1 29747874 736 5.50 0.28 12 7.46 450.00 8960.00 2930 20240115 -15.53 1990 20240805 24.37 2930 -15.53 20240115 1990 24.37 20240805 2930 -15.53 20240115 1990 24.37 20240805 1.33 N 129260 500 148 억 479928 N N 0 N 00 N
11 20241209 150811 57 100.00 KOSPI N N N N N 2475 235 2 10.49 5239037695 2146253 144.17 2150 2585 2145 2910 1570 2240 2441.02 1.61 0 -9927 2503 2371 2253 2121 2003 2437 2187 149 670 500 1650 5 1 29747874 736 5.50 0.28 12 7.21 450.00 8960.00 2930 20240115 -15.53 1990 20240805 24.37 2930 -15.53 20240115 1990 24.37 20240805 2930 -15.53 20240115 1990 24.37 20240805 1.33 N 129260 500 148 억 479928 N N 0 N 00 N
12 20241209 140812 57 100.00 KOSPI N N N N N 2505 265 2 11.83 4633317335 1903378 127.86 2150 2585 2145 2910 1570 2240 2434.26 1.61 0 4431 2503 2371 2253 2121 2003 2437 2187 149 670 500 1650 5 1 29747874 745 5.57 0.28 12 6.40 450.00 8960.00 2930 20240115 -14.51 1990 20240805 25.88 2930 -14.51 20240115 1990 25.88 20240805 2930 -14.51 20240115 1990 25.88 20240805 1.33 N 129260 500 148 억 479928 N N 0 N 00 N