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
227840/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
20241210,160946,57,100.00,KOSPI,,,N,N,N,N, ,N,10420,60,2,0.58,174413550,16752,49.17,10250,10490,10250,13460,7260,10360,10411.51,2.69,0,2224,10653,10506,10353,10206,10053,10430,10130,455,3100,5000,7450,10,1,9100836,948,3.25,0.35,12,0.18,3205.00,29424.00,11810,20240508,-11.77,10100,20240806,3.17,11810,-11.77,20240508,10100,3.17,20240806,11810,-11.77,20240508,10100,3.17,20240806,0.33,N,227840,5000,455 억,,245070,N,N,0,N,00,N
20241210,150949,57,100.00,KOSPI,,,N,N,N,N, ,N,10420,60,2,0.58,168041780,16140,47.37,10250,10490,10250,13460,7260,10360,10411.51,2.69,0,2238,10653,10506,10353,10206,10053,10430,10130,455,3100,5000,7450,10,1,9100836,948,3.25,0.35,12,0.18,3205.00,29424.00,11810,20240508,-11.77,10100,20240806,3.17,11810,-11.77,20240508,10100,3.17,20240806,11810,-11.77,20240508,10100,3.17,20240806,0.33,N,227840,5000,455 억,,245070,N,N,0,N,00,N
20241210,140948,57,100.00,KOSPI,,,N,N,N,N, ,N,10450,90,2,0.87,108180060,10389,30.49,10250,10490,10250,13460,7260,10360,10412.94,2.69,0,1453,10653,10506,10353,10206,10053,10430,10130,455,3100,5000,7450,10,1,9100836,951,3.26,0.36,12,0.11,3205.00,29424.00,11810,20240508,-11.52,10100,20240806,3.47,11810,-11.52,20240508,10100,3.47,20240806,11810,-11.52,20240508,10100,3.47,20240806,0.33,N,227840,5000,455 억,,245070,N,N,0,N,00,N
20241210,130949,57,100.00,KOSPI,,,N,N,N,N, ,N,10460,100,2,0.97,91561220,8797,25.82,10250,10490,10250,13460,7260,10360,10408.23,2.69,0,1540,10653,10506,10353,10206,10053,10430,10130,455,3100,5000,7450,10,1,9100836,952,3.26,0.36,12,0.10,3205.00,29424.00,11810,20240508,-11.43,10100,20240806,3.56,11810,-11.43,20240508,10100,3.56,20240806,11810,-11.43,20240508,10100,3.56,20240806,0.33,N,227840,5000,455 억,,245070,N,N,0,N,00,N
20241210,120948,57,100.00,KOSPI,,,N,N,N,N, ,N,10470,110,2,1.06,89658500,8615,25.28,10250,10490,10250,13460,7260,10360,10407.25,2.69,0,1494,10653,10506,10353,10206,10053,10430,10130,455,3100,5000,7450,10,1,9100836,953,3.27,0.36,12,0.09,3205.00,29424.00,11810,20240508,-11.35,10100,20240806,3.66,11810,-11.35,20240508,10100,3.66,20240806,11810,-11.35,20240508,10100,3.66,20240806,0.33,N,227840,5000,455 억,,245070,N,N,0,N,00,N
20241210,110948,57,100.00,KOSPI,,,N,N,N,N, ,N,10460,100,2,0.97,81825820,7866,23.09,10250,10490,10250,13460,7260,10360,10402.47,2.69,0,1458,10653,10506,10353,10206,10053,10430,10130,455,3100,5000,7450,10,1,9100836,952,3.26,0.36,12,0.09,3205.00,29424.00,11810,20240508,-11.43,10100,20240806,3.56,11810,-11.43,20240508,10100,3.56,20240806,11810,-11.43,20240508,10100,3.56,20240806,0.33,N,227840,5000,455 억,,245070,N,N,0,N,00,N
20241210,100948,57,100.00,KOSPI,,,N,N,N,N, ,N,10460,100,2,0.97,77292370,7432,21.81,10250,10490,10250,13460,7260,10360,10399.94,2.69,0,1411,10653,10506,10353,10206,10053,10430,10130,455,3100,5000,7450,10,1,9100836,952,3.26,0.36,12,0.08,3205.00,29424.00,11810,20240508,-11.43,10100,20240806,3.56,11810,-11.43,20240508,10100,3.56,20240806,11810,-11.43,20240508,10100,3.56,20240806,0.33,N,227840,5000,455 억,,245070,N,N,0,N,00,N
20241210,090955,57,100.00,KOSPI,,,N,N,N,N, ,N,10430,70,2,0.68,26619400,2580,7.57,10250,10430,10250,13460,7260,10360,10317.60,2.69,0,498,10653,10506,10353,10206,10053,10430,10130,455,3100,5000,7450,10,1,9100836,949,3.25,0.35,12,0.03,3205.00,29424.00,11810,20240508,-11.69,10100,20240806,3.27,11810,-11.69,20240508,10100,3.27,20240806,11810,-11.69,20240508,10100,3.27,20240806,0.33,N,227840,5000,455 억,,245070,N,N,0,N,00,N
20241209,160945,57,100.00,KOSPI,,,N,N,N,N, ,N,10360,-150,5,-1.43,352093730,34062,118.05,10500,10500,10200,13660,7360,10510,10336.85,2.68,0,223,10696,10602,10456,10362,10216,10650,10410,455,3150,5000,7560,10,1,9100836,943,3.23,0.35,12,0.37,3205.00,29424.00,11810,20240508,-12.28,10100,20240806,2.57,11810,-12.28,20240508,10100,2.57,20240806,11810,-12.28,20240508,10100,2.57,20240806,0.34,N,227840,5000,455 억,,244249,N,N,0,N,00,N
20241209,150946,57,100.00,KOSPI,,,N,N,N,N, ,N,10270,-240,5,-2.28,338341970,32732,113.44,10500,10500,10200,13660,7360,10510,10336.73,2.68,0,430,10696,10602,10456,10362,10216,10650,10410,455,3150,5000,7560,10,1,9100836,935,3.20,0.35,12,0.36,3205.00,29424.00,11810,20240508,-13.04,10100,20240806,1.68,11810,-13.04,20240508,10100,1.68,20240806,11810,-13.04,20240508,10100,1.68,20240806,0.34,N,227840,5000,455 억,,244249,N,N,0,N,00,N
20241209,140947,57,100.00,KOSPI,,,N,N,N,N, ,N,10240,-270,5,-2.57,338013580,32700,113.33,10500,10500,10200,13660,7360,10510,10336.81,2.68,0,425,10696,10602,10456,10362,10216,10650,10410,455,3150,5000,7560,10,1,9100836,932,3.20,0.35,12,0.36,3205.00,29424.00,11810,20240508,-13.29,10100,20240806,1.39,11810,-13.29,20240508,10100,1.39,20240806,11810,-13.29,20240508,10100,1.39,20240806,0.34,N,227840,5000,455 억,,244249,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 160946 57 100.00 KOSPI N N N N N 10420 60 2 0.58 174413550 16752 49.17 10250 10490 10250 13460 7260 10360 10411.51 2.69 0 2224 10653 10506 10353 10206 10053 10430 10130 455 3100 5000 7450 10 1 9100836 948 3.25 0.35 12 0.18 3205.00 29424.00 11810 20240508 -11.77 10100 20240806 3.17 11810 -11.77 20240508 10100 3.17 20240806 11810 -11.77 20240508 10100 3.17 20240806 0.33 N 227840 5000 455 억 245070 N N 0 N 00 N
3 20241210 150949 57 100.00 KOSPI N N N N N 10420 60 2 0.58 168041780 16140 47.37 10250 10490 10250 13460 7260 10360 10411.51 2.69 0 2238 10653 10506 10353 10206 10053 10430 10130 455 3100 5000 7450 10 1 9100836 948 3.25 0.35 12 0.18 3205.00 29424.00 11810 20240508 -11.77 10100 20240806 3.17 11810 -11.77 20240508 10100 3.17 20240806 11810 -11.77 20240508 10100 3.17 20240806 0.33 N 227840 5000 455 억 245070 N N 0 N 00 N
4 20241210 140948 57 100.00 KOSPI N N N N N 10450 90 2 0.87 108180060 10389 30.49 10250 10490 10250 13460 7260 10360 10412.94 2.69 0 1453 10653 10506 10353 10206 10053 10430 10130 455 3100 5000 7450 10 1 9100836 951 3.26 0.36 12 0.11 3205.00 29424.00 11810 20240508 -11.52 10100 20240806 3.47 11810 -11.52 20240508 10100 3.47 20240806 11810 -11.52 20240508 10100 3.47 20240806 0.33 N 227840 5000 455 억 245070 N N 0 N 00 N
5 20241210 130949 57 100.00 KOSPI N N N N N 10460 100 2 0.97 91561220 8797 25.82 10250 10490 10250 13460 7260 10360 10408.23 2.69 0 1540 10653 10506 10353 10206 10053 10430 10130 455 3100 5000 7450 10 1 9100836 952 3.26 0.36 12 0.10 3205.00 29424.00 11810 20240508 -11.43 10100 20240806 3.56 11810 -11.43 20240508 10100 3.56 20240806 11810 -11.43 20240508 10100 3.56 20240806 0.33 N 227840 5000 455 억 245070 N N 0 N 00 N
6 20241210 120948 57 100.00 KOSPI N N N N N 10470 110 2 1.06 89658500 8615 25.28 10250 10490 10250 13460 7260 10360 10407.25 2.69 0 1494 10653 10506 10353 10206 10053 10430 10130 455 3100 5000 7450 10 1 9100836 953 3.27 0.36 12 0.09 3205.00 29424.00 11810 20240508 -11.35 10100 20240806 3.66 11810 -11.35 20240508 10100 3.66 20240806 11810 -11.35 20240508 10100 3.66 20240806 0.33 N 227840 5000 455 억 245070 N N 0 N 00 N
7 20241210 110948 57 100.00 KOSPI N N N N N 10460 100 2 0.97 81825820 7866 23.09 10250 10490 10250 13460 7260 10360 10402.47 2.69 0 1458 10653 10506 10353 10206 10053 10430 10130 455 3100 5000 7450 10 1 9100836 952 3.26 0.36 12 0.09 3205.00 29424.00 11810 20240508 -11.43 10100 20240806 3.56 11810 -11.43 20240508 10100 3.56 20240806 11810 -11.43 20240508 10100 3.56 20240806 0.33 N 227840 5000 455 억 245070 N N 0 N 00 N
8 20241210 100948 57 100.00 KOSPI N N N N N 10460 100 2 0.97 77292370 7432 21.81 10250 10490 10250 13460 7260 10360 10399.94 2.69 0 1411 10653 10506 10353 10206 10053 10430 10130 455 3100 5000 7450 10 1 9100836 952 3.26 0.36 12 0.08 3205.00 29424.00 11810 20240508 -11.43 10100 20240806 3.56 11810 -11.43 20240508 10100 3.56 20240806 11810 -11.43 20240508 10100 3.56 20240806 0.33 N 227840 5000 455 억 245070 N N 0 N 00 N
9 20241210 090955 57 100.00 KOSPI N N N N N 10430 70 2 0.68 26619400 2580 7.57 10250 10430 10250 13460 7260 10360 10317.60 2.69 0 498 10653 10506 10353 10206 10053 10430 10130 455 3100 5000 7450 10 1 9100836 949 3.25 0.35 12 0.03 3205.00 29424.00 11810 20240508 -11.69 10100 20240806 3.27 11810 -11.69 20240508 10100 3.27 20240806 11810 -11.69 20240508 10100 3.27 20240806 0.33 N 227840 5000 455 억 245070 N N 0 N 00 N
10 20241209 160945 57 100.00 KOSPI N N N N N 10360 -150 5 -1.43 352093730 34062 118.05 10500 10500 10200 13660 7360 10510 10336.85 2.68 0 223 10696 10602 10456 10362 10216 10650 10410 455 3150 5000 7560 10 1 9100836 943 3.23 0.35 12 0.37 3205.00 29424.00 11810 20240508 -12.28 10100 20240806 2.57 11810 -12.28 20240508 10100 2.57 20240806 11810 -12.28 20240508 10100 2.57 20240806 0.34 N 227840 5000 455 억 244249 N N 0 N 00 N
11 20241209 150946 57 100.00 KOSPI N N N N N 10270 -240 5 -2.28 338341970 32732 113.44 10500 10500 10200 13660 7360 10510 10336.73 2.68 0 430 10696 10602 10456 10362 10216 10650 10410 455 3150 5000 7560 10 1 9100836 935 3.20 0.35 12 0.36 3205.00 29424.00 11810 20240508 -13.04 10100 20240806 1.68 11810 -13.04 20240508 10100 1.68 20240806 11810 -13.04 20240508 10100 1.68 20240806 0.34 N 227840 5000 455 억 244249 N N 0 N 00 N
12 20241209 140947 57 100.00 KOSPI N N N N N 10240 -270 5 -2.57 338013580 32700 113.33 10500 10500 10200 13660 7360 10510 10336.81 2.68 0 425 10696 10602 10456 10362 10216 10650 10410 455 3150 5000 7560 10 1 9100836 932 3.20 0.35 12 0.36 3205.00 29424.00 11810 20240508 -13.29 10100 20240806 1.39 11810 -13.29 20240508 10100 1.39 20240806 11810 -13.29 20240508 10100 1.39 20240806 0.34 N 227840 5000 455 억 244249 N N 0 N 00 N