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
452260/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
20241210,161248,55,60.00,KOSPI,,,N,N,N,Y,60,N,1100,30,2,2.80,237869567,217867,33.78,1053,1105,1053,1391,749,1070,1091.75,3.73,0,56953,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2132,-7.19,0.26,12,0.11,-153.00,4213.00,1845,20240221,-40.38,1004,20231206,9.56,1845,-40.38,20240221,1010,8.91,20240805,1845,-40.38,20240221,1010,8.91,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,151250,55,60.00,KOSPI,,,N,N,N,Y,60,N,1102,32,2,2.99,231038340,211658,32.82,1053,1105,1053,1391,749,1070,1091.56,3.73,0,56656,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2136,-7.20,0.26,12,0.11,-153.00,4213.00,1845,20240221,-40.27,1004,20231206,9.76,1845,-40.27,20240221,1010,9.11,20240805,1845,-40.27,20240221,1010,9.11,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,141250,55,60.00,KOSPI,,,N,N,N,Y,60,N,1100,30,2,2.80,192822682,176945,27.44,1053,1102,1053,1391,749,1070,1089.73,3.73,0,37637,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2132,-7.19,0.26,12,0.09,-153.00,4213.00,1845,20240221,-40.38,1004,20231206,9.56,1845,-40.38,20240221,1010,8.91,20240805,1845,-40.38,20240221,1010,8.91,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,131252,55,60.00,KOSPI,,,N,N,N,Y,60,N,1095,25,2,2.34,155052819,142478,22.09,1053,1099,1053,1391,749,1070,1088.26,3.73,0,31800,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2123,-7.16,0.26,12,0.07,-153.00,4213.00,1845,20240221,-40.65,1004,20231206,9.06,1845,-40.65,20240221,1010,8.42,20240805,1845,-40.65,20240221,1010,8.42,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,121249,55,60.00,KOSPI,,,N,N,N,Y,60,N,1095,25,2,2.34,130927937,120417,18.67,1053,1099,1053,1391,749,1070,1087.29,3.73,0,28638,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2123,-7.16,0.26,12,0.06,-153.00,4213.00,1845,20240221,-40.65,1004,20231206,9.06,1845,-40.65,20240221,1010,8.42,20240805,1845,-40.65,20240221,1010,8.42,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,111249,55,60.00,KOSPI,,,N,N,N,Y,60,N,1092,22,2,2.06,102974325,94867,14.71,1053,1099,1053,1391,749,1070,1085.46,3.73,0,25903,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2117,-7.14,0.26,12,0.05,-153.00,4213.00,1845,20240221,-40.81,1004,20231206,8.76,1845,-40.81,20240221,1010,8.12,20240805,1845,-40.81,20240221,1010,8.12,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,101250,55,60.00,KOSPI,,,N,N,N,Y,60,N,1092,22,2,2.06,72168944,66647,10.33,1053,1099,1053,1391,749,1070,1082.85,3.73,0,21824,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2117,-7.14,0.26,12,0.03,-153.00,4213.00,1845,20240221,-40.81,1004,20231206,8.76,1845,-40.81,20240221,1010,8.12,20240805,1845,-40.81,20240221,1010,8.12,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241210,091258,55,60.00,KOSPI,,,N,N,N,Y,60,N,1089,19,2,1.78,28640855,26716,4.14,1053,1090,1053,1391,749,1070,1072.05,3.73,0,10763,1123,1096,1082,1055,1041,1089,1048,969,321,500,720,1,1,193859610,2111,-7.12,0.26,12,0.01,-153.00,4213.00,1845,20240221,-40.98,1004,20231206,8.47,1845,-40.98,20240221,1010,7.82,20240805,1845,-40.98,20240221,1010,7.82,20240805,1.42,N,452260,500,969 억,,7229328,N,N,31,N,00,N
20241209,161245,55,60.00,KOSPI,,,N,N,N,Y,60,N,1070,-59,5,-5.23,693919090,641038,128.66,1105,1109,1068,1467,791,1129,1082.49,3.82,0,-170829,1186,1157,1131,1102,1076,1144,1089,969,338,500,760,1,1,193859610,2074,-6.99,0.25,12,0.33,-153.00,4213.00,1845,20240221,-42.01,1004,20231206,6.57,1845,-42.01,20240221,1010,5.94,20240805,1845,-42.01,20240221,1010,5.94,20240805,1.44,N,452260,500,969 억,,7400936,N,N,31,N,00,N
20241209,151248,55,60.00,KOSPI,,,N,N,N,Y,60,N,1070,-59,5,-5.23,673707502,622145,124.87,1105,1109,1068,1467,791,1129,1082.88,3.82,0,-170876,1186,1157,1131,1102,1076,1144,1089,969,338,500,760,1,1,193859610,2074,-6.99,0.25,12,0.32,-153.00,4213.00,1845,20240221,-42.01,1004,20231206,6.57,1845,-42.01,20240221,1010,5.94,20240805,1845,-42.01,20240221,1010,5.94,20240805,1.44,N,452260,500,969 억,,7400936,N,N,0,N,00,N
20241209,141245,55,60.00,KOSPI,,,N,N,N,Y,60,N,1075,-54,5,-4.78,627581294,579165,116.24,1105,1109,1068,1467,791,1129,1083.60,3.82,0,-168366,1186,1157,1131,1102,1076,1144,1089,969,338,500,760,1,1,193859610,2084,-7.03,0.26,12,0.30,-153.00,4213.00,1845,20240221,-41.73,1004,20231206,7.07,1845,-41.73,20240221,1010,6.44,20240805,1845,-41.73,20240221,1010,6.44,20240805,1.44,N,452260,500,969 억,,7400936,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 161248 55 60.00 KOSPI N N N Y 60 N 1100 30 2 2.80 237869567 217867 33.78 1053 1105 1053 1391 749 1070 1091.75 3.73 0 56953 1123 1096 1082 1055 1041 1089 1048 969 321 500 720 1 1 193859610 2132 -7.19 0.26 12 0.11 -153.00 4213.00 1845 20240221 -40.38 1004 20231206 9.56 1845 -40.38 20240221 1010 8.91 20240805 1845 -40.38 20240221 1010 8.91 20240805 1.42 N 452260 500 969 억 7229328 N N 31 N 00 N
3 20241210 151250 55 60.00 KOSPI N N N Y 60 N 1102 32 2 2.99 231038340 211658 32.82 1053 1105 1053 1391 749 1070 1091.56 3.73 0 56656 1123 1096 1082 1055 1041 1089 1048 969 321 500 720 1 1 193859610 2136 -7.20 0.26 12 0.11 -153.00 4213.00 1845 20240221 -40.27 1004 20231206 9.76 1845 -40.27 20240221 1010 9.11 20240805 1845 -40.27 20240221 1010 9.11 20240805 1.42 N 452260 500 969 억 7229328 N N 31 N 00 N
4 20241210 141250 55 60.00 KOSPI N N N Y 60 N 1100 30 2 2.80 192822682 176945 27.44 1053 1102 1053 1391 749 1070 1089.73 3.73 0 37637 1123 1096 1082 1055 1041 1089 1048 969 321 500 720 1 1 193859610 2132 -7.19 0.26 12 0.09 -153.00 4213.00 1845 20240221 -40.38 1004 20231206 9.56 1845 -40.38 20240221 1010 8.91 20240805 1845 -40.38 20240221 1010 8.91 20240805 1.42 N 452260 500 969 억 7229328 N N 31 N 00 N
5 20241210 131252 55 60.00 KOSPI N N N Y 60 N 1095 25 2 2.34 155052819 142478 22.09 1053 1099 1053 1391 749 1070 1088.26 3.73 0 31800 1123 1096 1082 1055 1041 1089 1048 969 321 500 720 1 1 193859610 2123 -7.16 0.26 12 0.07 -153.00 4213.00 1845 20240221 -40.65 1004 20231206 9.06 1845 -40.65 20240221 1010 8.42 20240805 1845 -40.65 20240221 1010 8.42 20240805 1.42 N 452260 500 969 억 7229328 N N 31 N 00 N
6 20241210 121249 55 60.00 KOSPI N N N Y 60 N 1095 25 2 2.34 130927937 120417 18.67 1053 1099 1053 1391 749 1070 1087.29 3.73 0 28638 1123 1096 1082 1055 1041 1089 1048 969 321 500 720 1 1 193859610 2123 -7.16 0.26 12 0.06 -153.00 4213.00 1845 20240221 -40.65 1004 20231206 9.06 1845 -40.65 20240221 1010 8.42 20240805 1845 -40.65 20240221 1010 8.42 20240805 1.42 N 452260 500 969 억 7229328 N N 31 N 00 N
7 20241210 111249 55 60.00 KOSPI N N N Y 60 N 1092 22 2 2.06 102974325 94867 14.71 1053 1099 1053 1391 749 1070 1085.46 3.73 0 25903 1123 1096 1082 1055 1041 1089 1048 969 321 500 720 1 1 193859610 2117 -7.14 0.26 12 0.05 -153.00 4213.00 1845 20240221 -40.81 1004 20231206 8.76 1845 -40.81 20240221 1010 8.12 20240805 1845 -40.81 20240221 1010 8.12 20240805 1.42 N 452260 500 969 억 7229328 N N 31 N 00 N
8 20241210 101250 55 60.00 KOSPI N N N Y 60 N 1092 22 2 2.06 72168944 66647 10.33 1053 1099 1053 1391 749 1070 1082.85 3.73 0 21824 1123 1096 1082 1055 1041 1089 1048 969 321 500 720 1 1 193859610 2117 -7.14 0.26 12 0.03 -153.00 4213.00 1845 20240221 -40.81 1004 20231206 8.76 1845 -40.81 20240221 1010 8.12 20240805 1845 -40.81 20240221 1010 8.12 20240805 1.42 N 452260 500 969 억 7229328 N N 31 N 00 N
9 20241210 091258 55 60.00 KOSPI N N N Y 60 N 1089 19 2 1.78 28640855 26716 4.14 1053 1090 1053 1391 749 1070 1072.05 3.73 0 10763 1123 1096 1082 1055 1041 1089 1048 969 321 500 720 1 1 193859610 2111 -7.12 0.26 12 0.01 -153.00 4213.00 1845 20240221 -40.98 1004 20231206 8.47 1845 -40.98 20240221 1010 7.82 20240805 1845 -40.98 20240221 1010 7.82 20240805 1.42 N 452260 500 969 억 7229328 N N 31 N 00 N
10 20241209 161245 55 60.00 KOSPI N N N Y 60 N 1070 -59 5 -5.23 693919090 641038 128.66 1105 1109 1068 1467 791 1129 1082.49 3.82 0 -170829 1186 1157 1131 1102 1076 1144 1089 969 338 500 760 1 1 193859610 2074 -6.99 0.25 12 0.33 -153.00 4213.00 1845 20240221 -42.01 1004 20231206 6.57 1845 -42.01 20240221 1010 5.94 20240805 1845 -42.01 20240221 1010 5.94 20240805 1.44 N 452260 500 969 억 7400936 N N 31 N 00 N
11 20241209 151248 55 60.00 KOSPI N N N Y 60 N 1070 -59 5 -5.23 673707502 622145 124.87 1105 1109 1068 1467 791 1129 1082.88 3.82 0 -170876 1186 1157 1131 1102 1076 1144 1089 969 338 500 760 1 1 193859610 2074 -6.99 0.25 12 0.32 -153.00 4213.00 1845 20240221 -42.01 1004 20231206 6.57 1845 -42.01 20240221 1010 5.94 20240805 1845 -42.01 20240221 1010 5.94 20240805 1.44 N 452260 500 969 억 7400936 N N 0 N 00 N
12 20241209 141245 55 60.00 KOSPI N N N Y 60 N 1075 -54 5 -4.78 627581294 579165 116.24 1105 1109 1068 1467 791 1129 1083.60 3.82 0 -168366 1186 1157 1131 1102 1076 1144 1089 969 338 500 760 1 1 193859610 2084 -7.03 0.26 12 0.30 -153.00 4213.00 1845 20240221 -41.73 1004 20231206 7.07 1845 -41.73 20240221 1010 6.44 20240805 1845 -41.73 20240221 1010 6.44 20240805 1.44 N 452260 500 969 억 7400936 N N 0 N 00 N