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
168490/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
20241210,160845,57,100.00,KOSPI,, ,N,N,N,N, ,N,157,8,2,5.37,628069664,4048075,107.94,153,161,150,193,105,149,155.15,0.58,0,0,176,162,152,138,128,161,137,4001,44,0,80,1,1,80020000,126,0.00,0.00,12,5.06,0.00,0.00,599,20231228,-73.79,116,20241031,35.34,425,-63.06,20240402,116,35.34,20241031,1640,-90.43,20231226,116,35.34,20241031,0.19,N,168490,0,4001 억,,461884,N,N,0,N,00,N
20241210,150846,57,100.00,KOSPI,, ,N,N,N,N, ,N,155,6,2,4.03,612339881,3947150,105.25,153,161,150,193,105,149,155.14,0.58,0,0,176,162,152,138,128,161,137,4001,44,0,80,1,1,80020000,124,0.00,0.00,12,4.93,0.00,0.00,599,20231228,-74.12,116,20241031,33.62,425,-63.53,20240402,116,33.62,20241031,1640,-90.55,20231226,116,33.62,20241031,0.19,N,168490,0,4001 억,,461884,N,N,0,N,00,N
20241210,140845,57,100.00,KOSPI,, ,N,N,N,N, ,N,155,6,2,4.03,574565064,3702192,98.72,153,161,150,193,105,149,155.20,0.58,0,0,176,162,152,138,128,161,137,4001,44,0,80,1,1,80020000,124,0.00,0.00,12,4.63,0.00,0.00,599,20231228,-74.12,116,20241031,33.62,425,-63.53,20240402,116,33.62,20241031,1640,-90.55,20231226,116,33.62,20241031,0.19,N,168490,0,4001 억,,461884,N,N,0,N,00,N
20241210,130846,57,100.00,KOSPI,, ,N,N,N,N, ,N,156,7,2,4.70,523829979,3373865,89.96,153,161,150,193,105,149,155.26,0.58,0,0,176,162,152,138,128,161,137,4001,44,0,80,1,1,80020000,125,0.00,0.00,12,4.22,0.00,0.00,599,20231228,-73.96,116,20241031,34.48,425,-63.29,20240402,116,34.48,20241031,1640,-90.49,20231226,116,34.48,20241031,0.19,N,168490,0,4001 억,,461884,N,N,0,N,00,N
20241210,120845,57,100.00,KOSPI,, ,N,N,N,N, ,N,157,8,2,5.37,460648706,2966386,79.10,153,161,150,193,105,149,155.29,0.58,0,0,176,162,152,138,128,161,137,4001,44,0,80,1,1,80020000,126,0.00,0.00,12,3.71,0.00,0.00,599,20231228,-73.79,116,20241031,35.34,425,-63.06,20240402,116,35.34,20241031,1640,-90.43,20231226,116,35.34,20241031,0.19,N,168490,0,4001 억,,461884,N,N,0,N,00,N
20241210,110845,57,100.00,KOSPI,, ,N,N,N,N, ,N,155,6,2,4.03,419800290,2703021,72.08,153,161,150,193,105,149,155.31,0.58,0,0,176,162,152,138,128,161,137,4001,44,0,80,1,1,80020000,124,0.00,0.00,12,3.38,0.00,0.00,599,20231228,-74.12,116,20241031,33.62,425,-63.53,20240402,116,33.62,20241031,1640,-90.55,20231226,116,33.62,20241031,0.19,N,168490,0,4001 억,,461884,N,N,0,N,00,N
20241210,100845,57,100.00,KOSPI,, ,N,N,N,N, ,N,155,6,2,4.03,333057657,2144255,57.18,153,161,150,193,105,149,155.33,0.58,0,0,176,162,152,138,128,161,137,4001,44,0,80,1,1,80020000,124,0.00,0.00,12,2.68,0.00,0.00,599,20231228,-74.12,116,20241031,33.62,425,-63.53,20240402,116,33.62,20241031,1640,-90.55,20231226,116,33.62,20241031,0.19,N,168490,0,4001 억,,461884,N,N,0,N,00,N
20241210,090851,57,100.00,KOSPI,, ,N,N,N,N, ,N,154,5,2,3.36,38909924,253935,6.77,153,156,150,193,105,149,153.25,0.58,0,0,176,162,152,138,128,161,137,4001,44,0,80,1,1,80020000,123,0.00,0.00,12,0.32,0.00,0.00,599,20231228,-74.29,116,20241031,32.76,425,-63.76,20240402,116,32.76,20241031,1640,-90.61,20231226,116,32.76,20241031,0.19,N,168490,0,4001 억,,461884,N,N,0,N,00,N
20241209,160842,57,100.00,KOSPI,, ,N,N,N,N, ,N,149,-6,5,-3.87,564020133,3727966,147.66,149,166,142,201,109,155,151.29,0.22,0,0,166,160,156,150,146,158,148,4001,46,0,90,1,1,80020000,119,0.00,0.00,12,4.66,0.00,0.00,599,20231228,-75.13,116,20241031,28.45,425,-64.94,20240402,116,28.45,20241031,1640,-90.91,20231226,116,28.45,20241031,0.19,N,168490,0,4001 억,,175220,N,N,0,N,00,N
20241209,150843,57,100.00,KOSPI,, ,N,N,N,N, ,N,150,-5,5,-3.23,546776161,3612422,143.08,149,166,142,201,109,155,151.36,0.22,0,0,166,160,156,150,146,158,148,4001,46,0,90,1,1,80020000,120,0.00,0.00,12,4.51,0.00,0.00,599,20231228,-74.96,116,20241031,29.31,425,-64.71,20240402,116,29.31,20241031,1640,-90.85,20231226,116,29.31,20241031,0.19,N,168490,0,4001 억,,175220,N,N,0,N,00,N
20241209,140844,57,100.00,KOSPI,, ,N,N,N,N, ,N,153,-2,5,-1.29,515136449,3402265,134.76,149,166,142,201,109,155,151.41,0.22,0,0,166,160,156,150,146,158,148,4001,46,0,90,1,1,80020000,122,0.00,0.00,12,4.25,0.00,0.00,599,20231228,-74.46,116,20241031,31.90,425,-64.00,20240402,116,31.90,20241031,1640,-90.67,20231226,116,31.90,20241031,0.19,N,168490,0,4001 억,,175220,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 160845 57 100.00 KOSPI N N N N N 157 8 2 5.37 628069664 4048075 107.94 153 161 150 193 105 149 155.15 0.58 0 0 176 162 152 138 128 161 137 4001 44 0 80 1 1 80020000 126 0.00 0.00 12 5.06 0.00 0.00 599 20231228 -73.79 116 20241031 35.34 425 -63.06 20240402 116 35.34 20241031 1640 -90.43 20231226 116 35.34 20241031 0.19 N 168490 0 4001 억 461884 N N 0 N 00 N
3 20241210 150846 57 100.00 KOSPI N N N N N 155 6 2 4.03 612339881 3947150 105.25 153 161 150 193 105 149 155.14 0.58 0 0 176 162 152 138 128 161 137 4001 44 0 80 1 1 80020000 124 0.00 0.00 12 4.93 0.00 0.00 599 20231228 -74.12 116 20241031 33.62 425 -63.53 20240402 116 33.62 20241031 1640 -90.55 20231226 116 33.62 20241031 0.19 N 168490 0 4001 억 461884 N N 0 N 00 N
4 20241210 140845 57 100.00 KOSPI N N N N N 155 6 2 4.03 574565064 3702192 98.72 153 161 150 193 105 149 155.20 0.58 0 0 176 162 152 138 128 161 137 4001 44 0 80 1 1 80020000 124 0.00 0.00 12 4.63 0.00 0.00 599 20231228 -74.12 116 20241031 33.62 425 -63.53 20240402 116 33.62 20241031 1640 -90.55 20231226 116 33.62 20241031 0.19 N 168490 0 4001 억 461884 N N 0 N 00 N
5 20241210 130846 57 100.00 KOSPI N N N N N 156 7 2 4.70 523829979 3373865 89.96 153 161 150 193 105 149 155.26 0.58 0 0 176 162 152 138 128 161 137 4001 44 0 80 1 1 80020000 125 0.00 0.00 12 4.22 0.00 0.00 599 20231228 -73.96 116 20241031 34.48 425 -63.29 20240402 116 34.48 20241031 1640 -90.49 20231226 116 34.48 20241031 0.19 N 168490 0 4001 억 461884 N N 0 N 00 N
6 20241210 120845 57 100.00 KOSPI N N N N N 157 8 2 5.37 460648706 2966386 79.10 153 161 150 193 105 149 155.29 0.58 0 0 176 162 152 138 128 161 137 4001 44 0 80 1 1 80020000 126 0.00 0.00 12 3.71 0.00 0.00 599 20231228 -73.79 116 20241031 35.34 425 -63.06 20240402 116 35.34 20241031 1640 -90.43 20231226 116 35.34 20241031 0.19 N 168490 0 4001 억 461884 N N 0 N 00 N
7 20241210 110845 57 100.00 KOSPI N N N N N 155 6 2 4.03 419800290 2703021 72.08 153 161 150 193 105 149 155.31 0.58 0 0 176 162 152 138 128 161 137 4001 44 0 80 1 1 80020000 124 0.00 0.00 12 3.38 0.00 0.00 599 20231228 -74.12 116 20241031 33.62 425 -63.53 20240402 116 33.62 20241031 1640 -90.55 20231226 116 33.62 20241031 0.19 N 168490 0 4001 억 461884 N N 0 N 00 N
8 20241210 100845 57 100.00 KOSPI N N N N N 155 6 2 4.03 333057657 2144255 57.18 153 161 150 193 105 149 155.33 0.58 0 0 176 162 152 138 128 161 137 4001 44 0 80 1 1 80020000 124 0.00 0.00 12 2.68 0.00 0.00 599 20231228 -74.12 116 20241031 33.62 425 -63.53 20240402 116 33.62 20241031 1640 -90.55 20231226 116 33.62 20241031 0.19 N 168490 0 4001 억 461884 N N 0 N 00 N
9 20241210 090851 57 100.00 KOSPI N N N N N 154 5 2 3.36 38909924 253935 6.77 153 156 150 193 105 149 153.25 0.58 0 0 176 162 152 138 128 161 137 4001 44 0 80 1 1 80020000 123 0.00 0.00 12 0.32 0.00 0.00 599 20231228 -74.29 116 20241031 32.76 425 -63.76 20240402 116 32.76 20241031 1640 -90.61 20231226 116 32.76 20241031 0.19 N 168490 0 4001 억 461884 N N 0 N 00 N
10 20241209 160842 57 100.00 KOSPI N N N N N 149 -6 5 -3.87 564020133 3727966 147.66 149 166 142 201 109 155 151.29 0.22 0 0 166 160 156 150 146 158 148 4001 46 0 90 1 1 80020000 119 0.00 0.00 12 4.66 0.00 0.00 599 20231228 -75.13 116 20241031 28.45 425 -64.94 20240402 116 28.45 20241031 1640 -90.91 20231226 116 28.45 20241031 0.19 N 168490 0 4001 억 175220 N N 0 N 00 N
11 20241209 150843 57 100.00 KOSPI N N N N N 150 -5 5 -3.23 546776161 3612422 143.08 149 166 142 201 109 155 151.36 0.22 0 0 166 160 156 150 146 158 148 4001 46 0 90 1 1 80020000 120 0.00 0.00 12 4.51 0.00 0.00 599 20231228 -74.96 116 20241031 29.31 425 -64.71 20240402 116 29.31 20241031 1640 -90.85 20231226 116 29.31 20241031 0.19 N 168490 0 4001 억 175220 N N 0 N 00 N
12 20241209 140844 57 100.00 KOSPI N N N N N 153 -2 5 -1.29 515136449 3402265 134.76 149 166 142 201 109 155 151.41 0.22 0 0 166 160 156 150 146 158 148 4001 46 0 90 1 1 80020000 122 0.00 0.00 12 4.25 0.00 0.00 599 20231228 -74.46 116 20241031 31.90 425 -64.00 20240402 116 31.90 20241031 1640 -90.67 20231226 116 31.90 20241031 0.19 N 168490 0 4001 억 175220 N N 0 N 00 N