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
244920/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
20241210,161002,57,100.00,KOSPI,,,N,N,N,N, ,N,4590,215,2,4.91,450334570,99409,175.27,4350,4660,4350,5680,3065,4375,4530.12,0.82,0,1175,4535,4455,4380,4300,4225,4417,4262,113,1305,500,3150,5,1,22607693,1038,10.18,0.69,12,0.44,451.00,6651.00,4840,20241203,-5.17,3535,20240805,29.84,4840,-5.17,20241203,3535,29.84,20240805,4840,-5.17,20241203,3535,29.84,20240805,1.47,N,244920,500,113 억,,185246,N,N,38,N,00,N
20241210,151005,57,100.00,KOSPI,,,N,N,N,N, ,N,4565,190,2,4.34,446405230,98552,173.76,4350,4660,4350,5680,3065,4375,4529.64,0.82,0,1107,4535,4455,4380,4300,4225,4417,4262,113,1305,500,3150,5,1,22607693,1032,10.12,0.69,12,0.44,451.00,6651.00,4840,20241203,-5.68,3535,20240805,29.14,4840,-5.68,20241203,3535,29.14,20240805,4840,-5.68,20241203,3535,29.14,20240805,1.47,N,244920,500,113 억,,185246,N,N,268,N,00,N
20241210,141005,57,100.00,KOSPI,,,N,N,N,N, ,N,4570,195,2,4.46,389855285,86189,151.96,4350,4660,4350,5680,3065,4375,4523.26,0.82,0,190,4535,4455,4380,4300,4225,4417,4262,113,1305,500,3150,5,1,22607693,1033,10.13,0.69,12,0.38,451.00,6651.00,4840,20241203,-5.58,3535,20240805,29.28,4840,-5.58,20241203,3535,29.28,20240805,4840,-5.58,20241203,3535,29.28,20240805,1.47,N,244920,500,113 억,,185246,N,N,268,N,00,N
20241210,131005,57,100.00,KOSPI,,,N,N,N,N, ,N,4580,205,2,4.69,266321710,59277,104.51,4350,4580,4350,5680,3065,4375,4492.83,0.82,0,-673,4535,4455,4380,4300,4225,4417,4262,113,1305,500,3150,5,1,22607693,1035,10.16,0.69,12,0.26,451.00,6651.00,4840,20241203,-5.37,3535,20240805,29.56,4840,-5.37,20241203,3535,29.56,20240805,4840,-5.37,20241203,3535,29.56,20240805,1.47,N,244920,500,113 억,,185246,N,N,268,N,00,N
20241210,121005,57,100.00,KOSPI,,,N,N,N,N, ,N,4520,145,2,3.31,209518010,46796,82.51,4350,4550,4350,5680,3065,4375,4477.26,0.82,0,182,4535,4455,4380,4300,4225,4417,4262,113,1305,500,3150,5,1,22607693,1022,10.02,0.68,12,0.21,451.00,6651.00,4840,20241203,-6.61,3535,20240805,27.86,4840,-6.61,20241203,3535,27.86,20240805,4840,-6.61,20241203,3535,27.86,20240805,1.47,N,244920,500,113 억,,185246,N,N,268,N,00,N
20241210,111004,57,100.00,KOSPI,,,N,N,N,N, ,N,4440,65,2,1.49,135874670,30392,53.59,4350,4550,4350,5680,3065,4375,4470.74,0.82,0,-4641,4535,4455,4380,4300,4225,4417,4262,113,1305,500,3150,5,1,22607693,1004,9.84,0.67,12,0.13,451.00,6651.00,4840,20241203,-8.26,3535,20240805,25.60,4840,-8.26,20241203,3535,25.60,20240805,4840,-8.26,20241203,3535,25.60,20240805,1.47,N,244920,500,113 억,,185246,N,N,268,N,00,N
20241210,101005,57,100.00,KOSPI,,,N,N,N,N, ,N,4470,95,2,2.17,110880255,24781,43.69,4350,4550,4350,5680,3065,4375,4474.41,0.82,0,-3135,4535,4455,4380,4300,4225,4417,4262,113,1305,500,3150,5,1,22607693,1011,9.91,0.67,12,0.11,451.00,6651.00,4840,20241203,-7.64,3535,20240805,26.45,4840,-7.64,20241203,3535,26.45,20240805,4840,-7.64,20241203,3535,26.45,20240805,1.47,N,244920,500,113 억,,185246,N,N,268,N,00,N
20241210,091011,57,100.00,KOSPI,,,N,N,N,N, ,N,4535,160,2,3.66,9744030,2229,3.93,4350,4550,4350,5680,3065,4375,4371.48,0.82,0,1212,4535,4455,4380,4300,4225,4417,4262,113,1305,500,3150,5,1,22607693,1025,10.06,0.68,12,0.01,451.00,6651.00,4840,20241203,-6.30,3535,20240805,28.29,4840,-6.30,20241203,3535,28.29,20240805,4840,-6.30,20241203,3535,28.29,20240805,1.47,N,244920,500,113 억,,185246,N,N,268,N,00,N
20241209,161001,57,100.00,KOSPI,,,N,N,N,N, ,N,4375,-85,5,-1.91,246189690,56617,89.90,4460,4460,4305,5790,3125,4460,4348.34,0.81,0,1962,4753,4606,4508,4361,4263,4557,4312,113,1330,500,3210,5,1,22607693,989,9.70,0.66,12,0.25,451.00,6651.00,4840,20241203,-9.61,3535,20240805,23.76,4840,-9.61,20241203,3535,23.76,20240805,4840,-9.61,20241203,3535,23.76,20240805,1.50,N,244920,500,113 억,,182960,N,N,268,N,00,N
20241209,151002,57,100.00,KOSPI,,,N,N,N,N, ,N,4340,-120,5,-2.69,234771630,53996,85.74,4460,4460,4305,5790,3125,4460,4347.94,0.81,0,2878,4753,4606,4508,4361,4263,4557,4312,113,1330,500,3210,5,1,22607693,981,9.62,0.65,12,0.24,451.00,6651.00,4840,20241203,-10.33,3535,20240805,22.77,4840,-10.33,20241203,3535,22.77,20240805,4840,-10.33,20241203,3535,22.77,20240805,1.50,N,244920,500,113 억,,182960,N,N,0,N,00,N
20241209,141003,57,100.00,KOSPI,,,N,N,N,N, ,N,4330,-130,5,-2.91,197215525,45299,71.93,4460,4460,4305,5790,3125,4460,4353.64,0.81,0,1277,4753,4606,4508,4361,4263,4557,4312,113,1330,500,3210,5,1,22607693,979,9.60,0.65,12,0.20,451.00,6651.00,4840,20241203,-10.54,3535,20240805,22.49,4840,-10.54,20241203,3535,22.49,20240805,4840,-10.54,20241203,3535,22.49,20240805,1.50,N,244920,500,113 억,,182960,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 161002 57 100.00 KOSPI N N N N N 4590 215 2 4.91 450334570 99409 175.27 4350 4660 4350 5680 3065 4375 4530.12 0.82 0 1175 4535 4455 4380 4300 4225 4417 4262 113 1305 500 3150 5 1 22607693 1038 10.18 0.69 12 0.44 451.00 6651.00 4840 20241203 -5.17 3535 20240805 29.84 4840 -5.17 20241203 3535 29.84 20240805 4840 -5.17 20241203 3535 29.84 20240805 1.47 N 244920 500 113 억 185246 N N 38 N 00 N
3 20241210 151005 57 100.00 KOSPI N N N N N 4565 190 2 4.34 446405230 98552 173.76 4350 4660 4350 5680 3065 4375 4529.64 0.82 0 1107 4535 4455 4380 4300 4225 4417 4262 113 1305 500 3150 5 1 22607693 1032 10.12 0.69 12 0.44 451.00 6651.00 4840 20241203 -5.68 3535 20240805 29.14 4840 -5.68 20241203 3535 29.14 20240805 4840 -5.68 20241203 3535 29.14 20240805 1.47 N 244920 500 113 억 185246 N N 268 N 00 N
4 20241210 141005 57 100.00 KOSPI N N N N N 4570 195 2 4.46 389855285 86189 151.96 4350 4660 4350 5680 3065 4375 4523.26 0.82 0 190 4535 4455 4380 4300 4225 4417 4262 113 1305 500 3150 5 1 22607693 1033 10.13 0.69 12 0.38 451.00 6651.00 4840 20241203 -5.58 3535 20240805 29.28 4840 -5.58 20241203 3535 29.28 20240805 4840 -5.58 20241203 3535 29.28 20240805 1.47 N 244920 500 113 억 185246 N N 268 N 00 N
5 20241210 131005 57 100.00 KOSPI N N N N N 4580 205 2 4.69 266321710 59277 104.51 4350 4580 4350 5680 3065 4375 4492.83 0.82 0 -673 4535 4455 4380 4300 4225 4417 4262 113 1305 500 3150 5 1 22607693 1035 10.16 0.69 12 0.26 451.00 6651.00 4840 20241203 -5.37 3535 20240805 29.56 4840 -5.37 20241203 3535 29.56 20240805 4840 -5.37 20241203 3535 29.56 20240805 1.47 N 244920 500 113 억 185246 N N 268 N 00 N
6 20241210 121005 57 100.00 KOSPI N N N N N 4520 145 2 3.31 209518010 46796 82.51 4350 4550 4350 5680 3065 4375 4477.26 0.82 0 182 4535 4455 4380 4300 4225 4417 4262 113 1305 500 3150 5 1 22607693 1022 10.02 0.68 12 0.21 451.00 6651.00 4840 20241203 -6.61 3535 20240805 27.86 4840 -6.61 20241203 3535 27.86 20240805 4840 -6.61 20241203 3535 27.86 20240805 1.47 N 244920 500 113 억 185246 N N 268 N 00 N
7 20241210 111004 57 100.00 KOSPI N N N N N 4440 65 2 1.49 135874670 30392 53.59 4350 4550 4350 5680 3065 4375 4470.74 0.82 0 -4641 4535 4455 4380 4300 4225 4417 4262 113 1305 500 3150 5 1 22607693 1004 9.84 0.67 12 0.13 451.00 6651.00 4840 20241203 -8.26 3535 20240805 25.60 4840 -8.26 20241203 3535 25.60 20240805 4840 -8.26 20241203 3535 25.60 20240805 1.47 N 244920 500 113 억 185246 N N 268 N 00 N
8 20241210 101005 57 100.00 KOSPI N N N N N 4470 95 2 2.17 110880255 24781 43.69 4350 4550 4350 5680 3065 4375 4474.41 0.82 0 -3135 4535 4455 4380 4300 4225 4417 4262 113 1305 500 3150 5 1 22607693 1011 9.91 0.67 12 0.11 451.00 6651.00 4840 20241203 -7.64 3535 20240805 26.45 4840 -7.64 20241203 3535 26.45 20240805 4840 -7.64 20241203 3535 26.45 20240805 1.47 N 244920 500 113 억 185246 N N 268 N 00 N
9 20241210 091011 57 100.00 KOSPI N N N N N 4535 160 2 3.66 9744030 2229 3.93 4350 4550 4350 5680 3065 4375 4371.48 0.82 0 1212 4535 4455 4380 4300 4225 4417 4262 113 1305 500 3150 5 1 22607693 1025 10.06 0.68 12 0.01 451.00 6651.00 4840 20241203 -6.30 3535 20240805 28.29 4840 -6.30 20241203 3535 28.29 20240805 4840 -6.30 20241203 3535 28.29 20240805 1.47 N 244920 500 113 억 185246 N N 268 N 00 N
10 20241209 161001 57 100.00 KOSPI N N N N N 4375 -85 5 -1.91 246189690 56617 89.90 4460 4460 4305 5790 3125 4460 4348.34 0.81 0 1962 4753 4606 4508 4361 4263 4557 4312 113 1330 500 3210 5 1 22607693 989 9.70 0.66 12 0.25 451.00 6651.00 4840 20241203 -9.61 3535 20240805 23.76 4840 -9.61 20241203 3535 23.76 20240805 4840 -9.61 20241203 3535 23.76 20240805 1.50 N 244920 500 113 억 182960 N N 268 N 00 N
11 20241209 151002 57 100.00 KOSPI N N N N N 4340 -120 5 -2.69 234771630 53996 85.74 4460 4460 4305 5790 3125 4460 4347.94 0.81 0 2878 4753 4606 4508 4361 4263 4557 4312 113 1330 500 3210 5 1 22607693 981 9.62 0.65 12 0.24 451.00 6651.00 4840 20241203 -10.33 3535 20240805 22.77 4840 -10.33 20241203 3535 22.77 20240805 4840 -10.33 20241203 3535 22.77 20240805 1.50 N 244920 500 113 억 182960 N N 0 N 00 N
12 20241209 141003 57 100.00 KOSPI N N N N N 4330 -130 5 -2.91 197215525 45299 71.93 4460 4460 4305 5790 3125 4460 4353.64 0.81 0 1277 4753 4606 4508 4361 4263 4557 4312 113 1330 500 3210 5 1 22607693 979 9.60 0.65 12 0.20 451.00 6651.00 4840 20241203 -10.54 3535 20240805 22.49 4840 -10.54 20241203 3535 22.49 20240805 4840 -10.54 20241203 3535 22.49 20240805 1.50 N 244920 500 113 억 182960 N N 0 N 00 N