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
214320/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
20241210,160925,55,60.00,KOSPI,,,N,N,N,Y,60,N,19450,130,2,0.67,493304430,25341,53.27,19260,19660,19260,25100,13530,19320,19466.66,26.25,0,-5121,20033,19676,19443,19086,18853,19560,18970,200,5780,500,14680,10,1,40000000,7780,7.65,0.85,12,0.06,2544.00,22771.00,24300,20240503,-19.96,18200,20240805,6.87,24300,-19.96,20240503,18200,6.87,20240805,24300,-19.96,20240503,18200,6.87,20240805,0.08,N,214320,500,200 억,,10501186,N,N,689,N,00,N
20241210,150927,55,60.00,KOSPI,,,N,N,N,Y,60,N,19460,140,2,0.72,475191350,24410,51.31,19260,19660,19260,25100,13530,19320,19467.08,26.25,0,-5145,20033,19676,19443,19086,18853,19560,18970,200,5780,500,14680,10,1,40000000,7784,7.65,0.85,12,0.06,2544.00,22771.00,24300,20240503,-19.92,18200,20240805,6.92,24300,-19.92,20240503,18200,6.92,20240805,24300,-19.92,20240503,18200,6.92,20240805,0.08,N,214320,500,200 억,,10501186,N,N,805,N,00,N
20241210,140927,55,60.00,KOSPI,,,N,N,N,Y,60,N,19400,80,2,0.41,431256720,22152,46.57,19260,19660,19260,25100,13530,19320,19468.07,26.25,0,-5818,20033,19676,19443,19086,18853,19560,18970,200,5780,500,14680,10,1,40000000,7760,7.63,0.85,12,0.06,2544.00,22771.00,24300,20240503,-20.16,18200,20240805,6.59,24300,-20.16,20240503,18200,6.59,20240805,24300,-20.16,20240503,18200,6.59,20240805,0.08,N,214320,500,200 억,,10501186,N,N,805,N,00,N
20241210,130927,55,60.00,KOSPI,,,N,N,N,Y,60,N,19470,150,2,0.78,356295960,18293,38.45,19260,19660,19260,25100,13530,19320,19477.17,26.25,0,-4293,20033,19676,19443,19086,18853,19560,18970,200,5780,500,14680,10,1,40000000,7788,7.65,0.86,12,0.05,2544.00,22771.00,24300,20240503,-19.88,18200,20240805,6.98,24300,-19.88,20240503,18200,6.98,20240805,24300,-19.88,20240503,18200,6.98,20240805,0.08,N,214320,500,200 억,,10501186,N,N,805,N,00,N
20241210,120927,55,60.00,KOSPI,,,N,N,N,Y,60,N,19390,70,2,0.36,311093340,15964,33.56,19260,19660,19260,25100,13530,19320,19487.18,26.25,0,-4826,20033,19676,19443,19086,18853,19560,18970,200,5780,500,14680,10,1,40000000,7756,7.62,0.85,12,0.04,2544.00,22771.00,24300,20240503,-20.21,18200,20240805,6.54,24300,-20.21,20240503,18200,6.54,20240805,24300,-20.21,20240503,18200,6.54,20240805,0.08,N,214320,500,200 억,,10501186,N,N,805,N,00,N
20241210,110926,55,60.00,KOSPI,,,N,N,N,Y,60,N,19430,110,2,0.57,239266670,12263,25.78,19260,19660,19260,25100,13530,19320,19511.27,26.25,0,-4410,20033,19676,19443,19086,18853,19560,18970,200,5780,500,14680,10,1,40000000,7772,7.64,0.85,12,0.03,2544.00,22771.00,24300,20240503,-20.04,18200,20240805,6.76,24300,-20.04,20240503,18200,6.76,20240805,24300,-20.04,20240503,18200,6.76,20240805,0.08,N,214320,500,200 억,,10501186,N,N,805,N,00,N
20241210,100927,55,60.00,KOSPI,,,N,N,N,Y,60,N,19580,260,2,1.35,62545950,3201,6.73,19260,19660,19260,25100,13530,19320,19539.50,26.25,0,957,20033,19676,19443,19086,18853,19560,18970,200,5780,500,14680,10,1,40000000,7832,7.70,0.86,12,0.01,2544.00,22771.00,24300,20240503,-19.42,18200,20240805,7.58,24300,-19.42,20240503,18200,7.58,20240805,24300,-19.42,20240503,18200,7.58,20240805,0.08,N,214320,500,200 억,,10501186,N,N,805,N,00,N
20241210,090933,55,60.00,KOSPI,,,N,N,N,Y,60,N,19570,250,2,1.29,17653730,909,1.91,19260,19570,19260,25100,13530,19320,19421.05,26.25,0,555,20033,19676,19443,19086,18853,19560,18970,200,5780,500,14680,10,1,40000000,7828,7.69,0.86,12,0.00,2544.00,22771.00,24300,20240503,-19.47,18200,20240805,7.53,24300,-19.47,20240503,18200,7.53,20240805,24300,-19.47,20240503,18200,7.53,20240805,0.08,N,214320,500,200 억,,10501186,N,N,805,N,00,N
20241209,160924,55,60.00,KOSPI,,,N,N,N,Y,60,N,19320,-510,5,-2.57,925668620,47544,135.10,19800,19800,19210,25750,13890,19830,19469.85,26.22,0,15219,20330,20080,19900,19650,19470,19990,19560,200,5920,500,15070,10,1,40000000,7728,7.59,0.85,12,0.12,2544.00,22771.00,24300,20240503,-20.49,18200,20240805,6.15,24300,-20.49,20240503,18200,6.15,20240805,24300,-20.49,20240503,18200,6.15,20240805,0.08,N,214320,500,200 억,,10486345,N,N,805,N,00,N
20241209,150925,55,60.00,KOSPI,,,N,N,N,Y,60,N,19300,-530,5,-2.67,897410970,46080,130.94,19800,19800,19210,25750,13890,19830,19475.06,26.22,0,14769,20330,20080,19900,19650,19470,19990,19560,200,5920,500,15070,10,1,40000000,7720,7.59,0.85,12,0.12,2544.00,22771.00,24300,20240503,-20.58,18200,20240805,6.04,24300,-20.58,20240503,18200,6.04,20240805,24300,-20.58,20240503,18200,6.04,20240805,0.08,N,214320,500,200 억,,10486345,N,N,120,N,00,N
20241209,140926,55,60.00,KOSPI,,,N,N,N,Y,60,N,19280,-550,5,-2.77,784923440,40243,114.35,19800,19800,19210,25750,13890,19830,19504.60,26.22,0,13310,20330,20080,19900,19650,19470,19990,19560,200,5920,500,15070,10,1,40000000,7712,7.58,0.85,12,0.10,2544.00,22771.00,24300,20240503,-20.66,18200,20240805,5.93,24300,-20.66,20240503,18200,5.93,20240805,24300,-20.66,20240503,18200,5.93,20240805,0.08,N,214320,500,200 억,,10486345,N,N,120,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 160925 55 60.00 KOSPI N N N Y 60 N 19450 130 2 0.67 493304430 25341 53.27 19260 19660 19260 25100 13530 19320 19466.66 26.25 0 -5121 20033 19676 19443 19086 18853 19560 18970 200 5780 500 14680 10 1 40000000 7780 7.65 0.85 12 0.06 2544.00 22771.00 24300 20240503 -19.96 18200 20240805 6.87 24300 -19.96 20240503 18200 6.87 20240805 24300 -19.96 20240503 18200 6.87 20240805 0.08 N 214320 500 200 억 10501186 N N 689 N 00 N
3 20241210 150927 55 60.00 KOSPI N N N Y 60 N 19460 140 2 0.72 475191350 24410 51.31 19260 19660 19260 25100 13530 19320 19467.08 26.25 0 -5145 20033 19676 19443 19086 18853 19560 18970 200 5780 500 14680 10 1 40000000 7784 7.65 0.85 12 0.06 2544.00 22771.00 24300 20240503 -19.92 18200 20240805 6.92 24300 -19.92 20240503 18200 6.92 20240805 24300 -19.92 20240503 18200 6.92 20240805 0.08 N 214320 500 200 억 10501186 N N 805 N 00 N
4 20241210 140927 55 60.00 KOSPI N N N Y 60 N 19400 80 2 0.41 431256720 22152 46.57 19260 19660 19260 25100 13530 19320 19468.07 26.25 0 -5818 20033 19676 19443 19086 18853 19560 18970 200 5780 500 14680 10 1 40000000 7760 7.63 0.85 12 0.06 2544.00 22771.00 24300 20240503 -20.16 18200 20240805 6.59 24300 -20.16 20240503 18200 6.59 20240805 24300 -20.16 20240503 18200 6.59 20240805 0.08 N 214320 500 200 억 10501186 N N 805 N 00 N
5 20241210 130927 55 60.00 KOSPI N N N Y 60 N 19470 150 2 0.78 356295960 18293 38.45 19260 19660 19260 25100 13530 19320 19477.17 26.25 0 -4293 20033 19676 19443 19086 18853 19560 18970 200 5780 500 14680 10 1 40000000 7788 7.65 0.86 12 0.05 2544.00 22771.00 24300 20240503 -19.88 18200 20240805 6.98 24300 -19.88 20240503 18200 6.98 20240805 24300 -19.88 20240503 18200 6.98 20240805 0.08 N 214320 500 200 억 10501186 N N 805 N 00 N
6 20241210 120927 55 60.00 KOSPI N N N Y 60 N 19390 70 2 0.36 311093340 15964 33.56 19260 19660 19260 25100 13530 19320 19487.18 26.25 0 -4826 20033 19676 19443 19086 18853 19560 18970 200 5780 500 14680 10 1 40000000 7756 7.62 0.85 12 0.04 2544.00 22771.00 24300 20240503 -20.21 18200 20240805 6.54 24300 -20.21 20240503 18200 6.54 20240805 24300 -20.21 20240503 18200 6.54 20240805 0.08 N 214320 500 200 억 10501186 N N 805 N 00 N
7 20241210 110926 55 60.00 KOSPI N N N Y 60 N 19430 110 2 0.57 239266670 12263 25.78 19260 19660 19260 25100 13530 19320 19511.27 26.25 0 -4410 20033 19676 19443 19086 18853 19560 18970 200 5780 500 14680 10 1 40000000 7772 7.64 0.85 12 0.03 2544.00 22771.00 24300 20240503 -20.04 18200 20240805 6.76 24300 -20.04 20240503 18200 6.76 20240805 24300 -20.04 20240503 18200 6.76 20240805 0.08 N 214320 500 200 억 10501186 N N 805 N 00 N
8 20241210 100927 55 60.00 KOSPI N N N Y 60 N 19580 260 2 1.35 62545950 3201 6.73 19260 19660 19260 25100 13530 19320 19539.50 26.25 0 957 20033 19676 19443 19086 18853 19560 18970 200 5780 500 14680 10 1 40000000 7832 7.70 0.86 12 0.01 2544.00 22771.00 24300 20240503 -19.42 18200 20240805 7.58 24300 -19.42 20240503 18200 7.58 20240805 24300 -19.42 20240503 18200 7.58 20240805 0.08 N 214320 500 200 억 10501186 N N 805 N 00 N
9 20241210 090933 55 60.00 KOSPI N N N Y 60 N 19570 250 2 1.29 17653730 909 1.91 19260 19570 19260 25100 13530 19320 19421.05 26.25 0 555 20033 19676 19443 19086 18853 19560 18970 200 5780 500 14680 10 1 40000000 7828 7.69 0.86 12 0.00 2544.00 22771.00 24300 20240503 -19.47 18200 20240805 7.53 24300 -19.47 20240503 18200 7.53 20240805 24300 -19.47 20240503 18200 7.53 20240805 0.08 N 214320 500 200 억 10501186 N N 805 N 00 N
10 20241209 160924 55 60.00 KOSPI N N N Y 60 N 19320 -510 5 -2.57 925668620 47544 135.10 19800 19800 19210 25750 13890 19830 19469.85 26.22 0 15219 20330 20080 19900 19650 19470 19990 19560 200 5920 500 15070 10 1 40000000 7728 7.59 0.85 12 0.12 2544.00 22771.00 24300 20240503 -20.49 18200 20240805 6.15 24300 -20.49 20240503 18200 6.15 20240805 24300 -20.49 20240503 18200 6.15 20240805 0.08 N 214320 500 200 억 10486345 N N 805 N 00 N
11 20241209 150925 55 60.00 KOSPI N N N Y 60 N 19300 -530 5 -2.67 897410970 46080 130.94 19800 19800 19210 25750 13890 19830 19475.06 26.22 0 14769 20330 20080 19900 19650 19470 19990 19560 200 5920 500 15070 10 1 40000000 7720 7.59 0.85 12 0.12 2544.00 22771.00 24300 20240503 -20.58 18200 20240805 6.04 24300 -20.58 20240503 18200 6.04 20240805 24300 -20.58 20240503 18200 6.04 20240805 0.08 N 214320 500 200 억 10486345 N N 120 N 00 N
12 20241209 140926 55 60.00 KOSPI N N N Y 60 N 19280 -550 5 -2.77 784923440 40243 114.35 19800 19800 19210 25750 13890 19830 19504.60 26.22 0 13310 20330 20080 19900 19650 19470 19990 19560 200 5920 500 15070 10 1 40000000 7712 7.58 0.85 12 0.10 2544.00 22771.00 24300 20240503 -20.66 18200 20240805 5.93 24300 -20.66 20240503 18200 5.93 20240805 24300 -20.66 20240503 18200 5.93 20240805 0.08 N 214320 500 200 억 10486345 N N 120 N 00 N