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
192400/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
20241210,160902,55,60.00,KOSPI,,,N,N,N,Y,60,N,23000,850,2,3.84,408187450,17914,46.11,22150,23100,22150,28750,15550,22150,22785.95,12.12,0,-732,23416,22782,22166,21532,20916,22475,21225,36,6600,100,16390,50,1,35562185,8179,6.29,0.73,12,0.05,3659.00,31648.00,25450,20240905,-9.63,15290,20240125,50.43,25450,-9.63,20240905,15290,50.43,20240125,25450,-9.63,20240905,15290,50.43,20240125,0.00,N,192400,100,35 억,,4310517,N,N,12,N,00,N
20241210,150903,55,60.00,KOSPI,,,N,N,N,Y,60,N,22750,600,2,2.71,390592950,17146,44.13,22150,23100,22150,28750,15550,22150,22780.41,12.12,0,-383,23416,22782,22166,21532,20916,22475,21225,36,6600,100,16390,50,1,35562185,8090,6.22,0.72,12,0.05,3659.00,31648.00,25450,20240905,-10.61,15290,20240125,48.79,25450,-10.61,20240905,15290,48.79,20240125,25450,-10.61,20240905,15290,48.79,20240125,0.00,N,192400,100,35 억,,4310517,N,N,76,N,00,N
20241210,140903,55,60.00,KOSPI,,,N,N,N,Y,60,N,22700,550,2,2.48,340664700,14946,38.47,22150,23100,22150,28750,15550,22150,22793.03,12.12,0,-901,23416,22782,22166,21532,20916,22475,21225,36,6600,100,16390,50,1,35562185,8073,6.20,0.72,12,0.04,3659.00,31648.00,25450,20240905,-10.81,15290,20240125,48.46,25450,-10.81,20240905,15290,48.46,20240125,25450,-10.81,20240905,15290,48.46,20240125,0.00,N,192400,100,35 억,,4310517,N,N,76,N,00,N
20241210,130903,55,60.00,KOSPI,,,N,N,N,Y,60,N,22800,650,2,2.93,242085450,10632,27.37,22150,23100,22150,28750,15550,22150,22769.51,12.12,0,582,23416,22782,22166,21532,20916,22475,21225,36,6600,100,16390,50,1,35562185,8108,6.23,0.72,12,0.03,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,25450,-10.41,20240905,15290,49.12,20240125,25450,-10.41,20240905,15290,49.12,20240125,0.00,N,192400,100,35 억,,4310517,N,N,76,N,00,N
20241210,120903,55,60.00,KOSPI,,,N,N,N,Y,60,N,22950,800,2,3.61,139112550,6147,15.82,22150,23050,22150,28750,15550,22150,22630.97,12.12,0,43,23416,22782,22166,21532,20916,22475,21225,36,6600,100,16390,50,1,35562185,8162,6.27,0.73,12,0.02,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4310517,N,N,76,N,00,N
20241210,110902,55,60.00,KOSPI,,,N,N,N,Y,60,N,22500,350,2,1.58,57429450,2554,6.57,22150,22700,22150,28750,15550,22150,22486.08,12.12,0,-788,23416,22782,22166,21532,20916,22475,21225,36,6600,100,16390,50,1,35562185,8001,6.15,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.59,15290,20240125,47.16,25450,-11.59,20240905,15290,47.16,20240125,25450,-11.59,20240905,15290,47.16,20240125,0.00,N,192400,100,35 억,,4310517,N,N,76,N,00,N
20241210,100903,55,60.00,KOSPI,,,N,N,N,Y,60,N,22450,300,2,1.35,31558500,1407,3.62,22150,22700,22150,28750,15550,22150,22429.64,12.12,0,-438,23416,22782,22166,21532,20916,22475,21225,36,6600,100,16390,50,1,35562185,7984,6.14,0.71,12,0.00,3659.00,31648.00,25450,20240905,-11.79,15290,20240125,46.83,25450,-11.79,20240905,15290,46.83,20240125,25450,-11.79,20240905,15290,46.83,20240125,0.00,N,192400,100,35 억,,4310517,N,N,76,N,00,N
20241210,090909,55,60.00,KOSPI,,,N,N,N,Y,60,N,22250,100,2,0.45,2971750,134,0.34,22150,22500,22150,28750,15550,22150,22177.24,12.12,0,-12,23416,22782,22166,21532,20916,22475,21225,36,6600,100,16390,50,1,35562185,7913,6.08,0.70,12,0.00,3659.00,31648.00,25450,20240905,-12.57,15290,20240125,45.52,25450,-12.57,20240905,15290,45.52,20240125,25450,-12.57,20240905,15290,45.52,20240125,0.00,N,192400,100,35 억,,4310517,N,N,76,N,00,N
20241209,160900,55,60.00,KOSPI,,,N,N,N,Y,60,N,22150,-650,5,-2.85,867622800,38846,166.14,22500,22800,21550,29600,16000,22800,22334.99,12.08,0,3076,23733,23266,22933,22466,22133,23100,22300,36,6800,100,16870,50,1,35562185,7877,6.05,0.70,12,0.11,3659.00,31648.00,25450,20240905,-12.97,15290,20240125,44.87,25450,-12.97,20240905,15290,44.87,20240125,25450,-12.97,20240905,15290,44.87,20240125,0.00,N,192400,100,35 억,,4294311,N,N,76,N,00,N
20241209,150901,55,60.00,KOSPI,,,N,N,N,Y,60,N,22150,-650,5,-2.85,835673550,37403,159.97,22500,22800,21550,29600,16000,22800,22342.42,12.08,0,3333,23733,23266,22933,22466,22133,23100,22300,36,6800,100,16870,50,1,35562185,7877,6.05,0.70,12,0.11,3659.00,31648.00,25450,20240905,-12.97,15290,20240125,44.87,25450,-12.97,20240905,15290,44.87,20240125,25450,-12.97,20240905,15290,44.87,20240125,0.00,N,192400,100,35 억,,4294311,N,N,0,N,00,N
20241209,140902,55,60.00,KOSPI,,,N,N,N,Y,60,N,22350,-450,5,-1.97,638694850,28532,122.03,22500,22800,21550,29600,16000,22800,22385.21,12.08,0,4953,23733,23266,22933,22466,22133,23100,22300,36,6800,100,16870,50,1,35562185,7948,6.11,0.71,12,0.08,3659.00,31648.00,25450,20240905,-12.18,15290,20240125,46.17,25450,-12.18,20240905,15290,46.17,20240125,25450,-12.18,20240905,15290,46.17,20240125,0.00,N,192400,100,35 억,,4294311,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 160902 55 60.00 KOSPI N N N Y 60 N 23000 850 2 3.84 408187450 17914 46.11 22150 23100 22150 28750 15550 22150 22785.95 12.12 0 -732 23416 22782 22166 21532 20916 22475 21225 36 6600 100 16390 50 1 35562185 8179 6.29 0.73 12 0.05 3659.00 31648.00 25450 20240905 -9.63 15290 20240125 50.43 25450 -9.63 20240905 15290 50.43 20240125 25450 -9.63 20240905 15290 50.43 20240125 0.00 N 192400 100 35 억 4310517 N N 12 N 00 N
3 20241210 150903 55 60.00 KOSPI N N N Y 60 N 22750 600 2 2.71 390592950 17146 44.13 22150 23100 22150 28750 15550 22150 22780.41 12.12 0 -383 23416 22782 22166 21532 20916 22475 21225 36 6600 100 16390 50 1 35562185 8090 6.22 0.72 12 0.05 3659.00 31648.00 25450 20240905 -10.61 15290 20240125 48.79 25450 -10.61 20240905 15290 48.79 20240125 25450 -10.61 20240905 15290 48.79 20240125 0.00 N 192400 100 35 억 4310517 N N 76 N 00 N
4 20241210 140903 55 60.00 KOSPI N N N Y 60 N 22700 550 2 2.48 340664700 14946 38.47 22150 23100 22150 28750 15550 22150 22793.03 12.12 0 -901 23416 22782 22166 21532 20916 22475 21225 36 6600 100 16390 50 1 35562185 8073 6.20 0.72 12 0.04 3659.00 31648.00 25450 20240905 -10.81 15290 20240125 48.46 25450 -10.81 20240905 15290 48.46 20240125 25450 -10.81 20240905 15290 48.46 20240125 0.00 N 192400 100 35 억 4310517 N N 76 N 00 N
5 20241210 130903 55 60.00 KOSPI N N N Y 60 N 22800 650 2 2.93 242085450 10632 27.37 22150 23100 22150 28750 15550 22150 22769.51 12.12 0 582 23416 22782 22166 21532 20916 22475 21225 36 6600 100 16390 50 1 35562185 8108 6.23 0.72 12 0.03 3659.00 31648.00 25450 20240905 -10.41 15290 20240125 49.12 25450 -10.41 20240905 15290 49.12 20240125 25450 -10.41 20240905 15290 49.12 20240125 0.00 N 192400 100 35 억 4310517 N N 76 N 00 N
6 20241210 120903 55 60.00 KOSPI N N N Y 60 N 22950 800 2 3.61 139112550 6147 15.82 22150 23050 22150 28750 15550 22150 22630.97 12.12 0 43 23416 22782 22166 21532 20916 22475 21225 36 6600 100 16390 50 1 35562185 8162 6.27 0.73 12 0.02 3659.00 31648.00 25450 20240905 -9.82 15290 20240125 50.10 25450 -9.82 20240905 15290 50.10 20240125 25450 -9.82 20240905 15290 50.10 20240125 0.00 N 192400 100 35 억 4310517 N N 76 N 00 N
7 20241210 110902 55 60.00 KOSPI N N N Y 60 N 22500 350 2 1.58 57429450 2554 6.57 22150 22700 22150 28750 15550 22150 22486.08 12.12 0 -788 23416 22782 22166 21532 20916 22475 21225 36 6600 100 16390 50 1 35562185 8001 6.15 0.71 12 0.01 3659.00 31648.00 25450 20240905 -11.59 15290 20240125 47.16 25450 -11.59 20240905 15290 47.16 20240125 25450 -11.59 20240905 15290 47.16 20240125 0.00 N 192400 100 35 억 4310517 N N 76 N 00 N
8 20241210 100903 55 60.00 KOSPI N N N Y 60 N 22450 300 2 1.35 31558500 1407 3.62 22150 22700 22150 28750 15550 22150 22429.64 12.12 0 -438 23416 22782 22166 21532 20916 22475 21225 36 6600 100 16390 50 1 35562185 7984 6.14 0.71 12 0.00 3659.00 31648.00 25450 20240905 -11.79 15290 20240125 46.83 25450 -11.79 20240905 15290 46.83 20240125 25450 -11.79 20240905 15290 46.83 20240125 0.00 N 192400 100 35 억 4310517 N N 76 N 00 N
9 20241210 090909 55 60.00 KOSPI N N N Y 60 N 22250 100 2 0.45 2971750 134 0.34 22150 22500 22150 28750 15550 22150 22177.24 12.12 0 -12 23416 22782 22166 21532 20916 22475 21225 36 6600 100 16390 50 1 35562185 7913 6.08 0.70 12 0.00 3659.00 31648.00 25450 20240905 -12.57 15290 20240125 45.52 25450 -12.57 20240905 15290 45.52 20240125 25450 -12.57 20240905 15290 45.52 20240125 0.00 N 192400 100 35 억 4310517 N N 76 N 00 N
10 20241209 160900 55 60.00 KOSPI N N N Y 60 N 22150 -650 5 -2.85 867622800 38846 166.14 22500 22800 21550 29600 16000 22800 22334.99 12.08 0 3076 23733 23266 22933 22466 22133 23100 22300 36 6800 100 16870 50 1 35562185 7877 6.05 0.70 12 0.11 3659.00 31648.00 25450 20240905 -12.97 15290 20240125 44.87 25450 -12.97 20240905 15290 44.87 20240125 25450 -12.97 20240905 15290 44.87 20240125 0.00 N 192400 100 35 억 4294311 N N 76 N 00 N
11 20241209 150901 55 60.00 KOSPI N N N Y 60 N 22150 -650 5 -2.85 835673550 37403 159.97 22500 22800 21550 29600 16000 22800 22342.42 12.08 0 3333 23733 23266 22933 22466 22133 23100 22300 36 6800 100 16870 50 1 35562185 7877 6.05 0.70 12 0.11 3659.00 31648.00 25450 20240905 -12.97 15290 20240125 44.87 25450 -12.97 20240905 15290 44.87 20240125 25450 -12.97 20240905 15290 44.87 20240125 0.00 N 192400 100 35 억 4294311 N N 0 N 00 N
12 20241209 140902 55 60.00 KOSPI N N N Y 60 N 22350 -450 5 -1.97 638694850 28532 122.03 22500 22800 21550 29600 16000 22800 22385.21 12.08 0 4953 23733 23266 22933 22466 22133 23100 22300 36 6800 100 16870 50 1 35562185 7948 6.11 0.71 12 0.08 3659.00 31648.00 25450 20240905 -12.18 15290 20240125 46.17 25450 -12.18 20240905 15290 46.17 20240125 25450 -12.18 20240905 15290 46.17 20240125 0.00 N 192400 100 35 억 4294311 N N 0 N 00 N