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
453340/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
20241210,161250,55,60.00,KOSPI,,,N,N,N,Y,60,N,13930,360,2,2.65,1118576710,80582,93.28,13500,14000,13500,17640,9500,13570,13881.22,12.95,0,6005,14063,13816,13643,13396,13223,13730,13310,169,4070,500,10310,10,1,33880914,4720,12.02,0.75,12,0.24,1159.00,18555.00,14080,20241204,-1.07,10050,20240805,38.61,14080,-1.07,20241204,10050,38.61,20240805,14080,-1.07,20241204,10050,38.61,20240805,0.14,N,453340,500,169 억,,4388716,N,N,26,N,00,N
20241210,151252,55,60.00,KOSPI,,,N,N,N,Y,60,N,13840,270,2,1.99,1094810730,78872,91.30,13500,14000,13500,17640,9500,13570,13880.85,12.95,0,5508,14063,13816,13643,13396,13223,13730,13310,169,4070,500,10310,10,1,33880914,4689,11.94,0.75,12,0.23,1159.00,18555.00,14080,20241204,-1.70,10050,20240805,37.71,14080,-1.70,20241204,10050,37.71,20240805,14080,-1.70,20241204,10050,37.71,20240805,0.14,N,453340,500,169 억,,4388716,N,N,1836,N,00,N
20241210,141252,55,60.00,KOSPI,,,N,N,N,Y,60,N,13810,240,2,1.77,994576570,71631,82.92,13500,14000,13500,17640,9500,13570,13884.72,12.95,0,3631,14063,13816,13643,13396,13223,13730,13310,169,4070,500,10310,10,1,33880914,4679,11.92,0.74,12,0.21,1159.00,18555.00,14080,20241204,-1.92,10050,20240805,37.41,14080,-1.92,20241204,10050,37.41,20240805,14080,-1.92,20241204,10050,37.41,20240805,0.14,N,453340,500,169 억,,4388716,N,N,1836,N,00,N
20241210,131254,55,60.00,KOSPI,,,N,N,N,Y,60,N,13790,220,2,1.62,836401240,60175,69.66,13500,14000,13500,17640,9500,13570,13899.48,12.95,0,3136,14063,13816,13643,13396,13223,13730,13310,169,4070,500,10310,10,1,33880914,4672,11.90,0.74,12,0.18,1159.00,18555.00,14080,20241204,-2.06,10050,20240805,37.21,14080,-2.06,20241204,10050,37.21,20240805,14080,-2.06,20241204,10050,37.21,20240805,0.14,N,453340,500,169 억,,4388716,N,N,1836,N,00,N
20241210,121251,55,60.00,KOSPI,,,N,N,N,Y,60,N,13870,300,2,2.21,634639890,45615,52.80,13500,14000,13500,17640,9500,13570,13912.96,12.95,0,8981,14063,13816,13643,13396,13223,13730,13310,169,4070,500,10310,10,1,33880914,4699,11.97,0.75,12,0.13,1159.00,18555.00,14080,20241204,-1.49,10050,20240805,38.01,14080,-1.49,20241204,10050,38.01,20240805,14080,-1.49,20241204,10050,38.01,20240805,0.14,N,453340,500,169 억,,4388716,N,N,1836,N,00,N
20241210,111251,55,60.00,KOSPI,,,N,N,N,Y,60,N,13910,340,2,2.51,451515370,32408,37.52,13500,14000,13500,17640,9500,13570,13932.22,12.95,0,6841,14063,13816,13643,13396,13223,13730,13310,169,4070,500,10310,10,1,33880914,4713,12.00,0.75,12,0.10,1159.00,18555.00,14080,20241204,-1.21,10050,20240805,38.41,14080,-1.21,20241204,10050,38.41,20240805,14080,-1.21,20241204,10050,38.41,20240805,0.14,N,453340,500,169 억,,4388716,N,N,1836,N,00,N
20241210,101252,55,60.00,KOSPI,,,N,N,N,Y,60,N,13980,410,2,3.02,226812970,16324,18.90,13500,14000,13500,17640,9500,13570,13894.45,12.95,0,4381,14063,13816,13643,13396,13223,13730,13310,169,4070,500,10310,10,1,33880914,4737,12.06,0.75,12,0.05,1159.00,18555.00,14080,20241204,-0.71,10050,20240805,39.10,14080,-0.71,20241204,10050,39.10,20240805,14080,-0.71,20241204,10050,39.10,20240805,0.14,N,453340,500,169 억,,4388716,N,N,1836,N,00,N
20241210,091300,55,60.00,KOSPI,,,N,N,N,Y,60,N,13700,130,2,0.96,35616360,2605,3.02,13500,13750,13500,17640,9500,13570,13672.31,12.95,0,409,14063,13816,13643,13396,13223,13730,13310,169,4070,500,10310,10,1,33880914,4642,11.82,0.74,12,0.01,1159.00,18555.00,14080,20241204,-2.70,10050,20240805,36.32,14080,-2.70,20241204,10050,36.32,20240805,14080,-2.70,20241204,10050,36.32,20240805,0.14,N,453340,500,169 억,,4388716,N,N,1836,N,00,N
20241209,161247,55,60.00,KOSPI,,,N,N,N,Y,60,N,13570,-320,5,-2.30,1178184580,86287,138.47,13890,13890,13470,18050,9730,13890,13654.34,12.89,0,4171,14230,14060,13880,13710,13530,14145,13795,169,4160,500,10550,10,1,33880914,4598,11.71,0.73,12,0.25,1159.00,18555.00,14080,20241204,-3.62,10050,20240805,35.02,14080,-3.62,20241204,10050,35.02,20240805,14080,-3.62,20241204,10050,35.02,20240805,0.14,N,453340,500,169 억,,4365612,N,N,1836,N,00,N
20241209,151250,55,60.00,KOSPI,,,N,N,N,Y,60,N,13530,-360,5,-2.59,1125720170,82415,132.26,13890,13890,13470,18050,9730,13890,13659.17,12.89,0,4332,14230,14060,13880,13710,13530,14145,13795,169,4160,500,10550,10,1,33880914,4584,11.67,0.73,12,0.24,1159.00,18555.00,14080,20241204,-3.91,10050,20240805,34.63,14080,-3.91,20241204,10050,34.63,20240805,14080,-3.91,20241204,10050,34.63,20240805,0.14,N,453340,500,169 억,,4365612,N,N,274,N,00,N
20241209,141247,55,60.00,KOSPI,,,N,N,N,Y,60,N,13640,-250,5,-1.80,836773210,61083,98.02,13890,13890,13500,18050,9730,13890,13698.95,12.89,0,-1241,14230,14060,13880,13710,13530,14145,13795,169,4160,500,10550,10,1,33880914,4621,11.77,0.74,12,0.18,1159.00,18555.00,14080,20241204,-3.12,10050,20240805,35.72,14080,-3.12,20241204,10050,35.72,20240805,14080,-3.12,20241204,10050,35.72,20240805,0.14,N,453340,500,169 억,,4365612,N,N,274,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 161250 55 60.00 KOSPI N N N Y 60 N 13930 360 2 2.65 1118576710 80582 93.28 13500 14000 13500 17640 9500 13570 13881.22 12.95 0 6005 14063 13816 13643 13396 13223 13730 13310 169 4070 500 10310 10 1 33880914 4720 12.02 0.75 12 0.24 1159.00 18555.00 14080 20241204 -1.07 10050 20240805 38.61 14080 -1.07 20241204 10050 38.61 20240805 14080 -1.07 20241204 10050 38.61 20240805 0.14 N 453340 500 169 억 4388716 N N 26 N 00 N
3 20241210 151252 55 60.00 KOSPI N N N Y 60 N 13840 270 2 1.99 1094810730 78872 91.30 13500 14000 13500 17640 9500 13570 13880.85 12.95 0 5508 14063 13816 13643 13396 13223 13730 13310 169 4070 500 10310 10 1 33880914 4689 11.94 0.75 12 0.23 1159.00 18555.00 14080 20241204 -1.70 10050 20240805 37.71 14080 -1.70 20241204 10050 37.71 20240805 14080 -1.70 20241204 10050 37.71 20240805 0.14 N 453340 500 169 억 4388716 N N 1836 N 00 N
4 20241210 141252 55 60.00 KOSPI N N N Y 60 N 13810 240 2 1.77 994576570 71631 82.92 13500 14000 13500 17640 9500 13570 13884.72 12.95 0 3631 14063 13816 13643 13396 13223 13730 13310 169 4070 500 10310 10 1 33880914 4679 11.92 0.74 12 0.21 1159.00 18555.00 14080 20241204 -1.92 10050 20240805 37.41 14080 -1.92 20241204 10050 37.41 20240805 14080 -1.92 20241204 10050 37.41 20240805 0.14 N 453340 500 169 억 4388716 N N 1836 N 00 N
5 20241210 131254 55 60.00 KOSPI N N N Y 60 N 13790 220 2 1.62 836401240 60175 69.66 13500 14000 13500 17640 9500 13570 13899.48 12.95 0 3136 14063 13816 13643 13396 13223 13730 13310 169 4070 500 10310 10 1 33880914 4672 11.90 0.74 12 0.18 1159.00 18555.00 14080 20241204 -2.06 10050 20240805 37.21 14080 -2.06 20241204 10050 37.21 20240805 14080 -2.06 20241204 10050 37.21 20240805 0.14 N 453340 500 169 억 4388716 N N 1836 N 00 N
6 20241210 121251 55 60.00 KOSPI N N N Y 60 N 13870 300 2 2.21 634639890 45615 52.80 13500 14000 13500 17640 9500 13570 13912.96 12.95 0 8981 14063 13816 13643 13396 13223 13730 13310 169 4070 500 10310 10 1 33880914 4699 11.97 0.75 12 0.13 1159.00 18555.00 14080 20241204 -1.49 10050 20240805 38.01 14080 -1.49 20241204 10050 38.01 20240805 14080 -1.49 20241204 10050 38.01 20240805 0.14 N 453340 500 169 억 4388716 N N 1836 N 00 N
7 20241210 111251 55 60.00 KOSPI N N N Y 60 N 13910 340 2 2.51 451515370 32408 37.52 13500 14000 13500 17640 9500 13570 13932.22 12.95 0 6841 14063 13816 13643 13396 13223 13730 13310 169 4070 500 10310 10 1 33880914 4713 12.00 0.75 12 0.10 1159.00 18555.00 14080 20241204 -1.21 10050 20240805 38.41 14080 -1.21 20241204 10050 38.41 20240805 14080 -1.21 20241204 10050 38.41 20240805 0.14 N 453340 500 169 억 4388716 N N 1836 N 00 N
8 20241210 101252 55 60.00 KOSPI N N N Y 60 N 13980 410 2 3.02 226812970 16324 18.90 13500 14000 13500 17640 9500 13570 13894.45 12.95 0 4381 14063 13816 13643 13396 13223 13730 13310 169 4070 500 10310 10 1 33880914 4737 12.06 0.75 12 0.05 1159.00 18555.00 14080 20241204 -0.71 10050 20240805 39.10 14080 -0.71 20241204 10050 39.10 20240805 14080 -0.71 20241204 10050 39.10 20240805 0.14 N 453340 500 169 억 4388716 N N 1836 N 00 N
9 20241210 091300 55 60.00 KOSPI N N N Y 60 N 13700 130 2 0.96 35616360 2605 3.02 13500 13750 13500 17640 9500 13570 13672.31 12.95 0 409 14063 13816 13643 13396 13223 13730 13310 169 4070 500 10310 10 1 33880914 4642 11.82 0.74 12 0.01 1159.00 18555.00 14080 20241204 -2.70 10050 20240805 36.32 14080 -2.70 20241204 10050 36.32 20240805 14080 -2.70 20241204 10050 36.32 20240805 0.14 N 453340 500 169 억 4388716 N N 1836 N 00 N
10 20241209 161247 55 60.00 KOSPI N N N Y 60 N 13570 -320 5 -2.30 1178184580 86287 138.47 13890 13890 13470 18050 9730 13890 13654.34 12.89 0 4171 14230 14060 13880 13710 13530 14145 13795 169 4160 500 10550 10 1 33880914 4598 11.71 0.73 12 0.25 1159.00 18555.00 14080 20241204 -3.62 10050 20240805 35.02 14080 -3.62 20241204 10050 35.02 20240805 14080 -3.62 20241204 10050 35.02 20240805 0.14 N 453340 500 169 억 4365612 N N 1836 N 00 N
11 20241209 151250 55 60.00 KOSPI N N N Y 60 N 13530 -360 5 -2.59 1125720170 82415 132.26 13890 13890 13470 18050 9730 13890 13659.17 12.89 0 4332 14230 14060 13880 13710 13530 14145 13795 169 4160 500 10550 10 1 33880914 4584 11.67 0.73 12 0.24 1159.00 18555.00 14080 20241204 -3.91 10050 20240805 34.63 14080 -3.91 20241204 10050 34.63 20240805 14080 -3.91 20241204 10050 34.63 20240805 0.14 N 453340 500 169 억 4365612 N N 274 N 00 N
12 20241209 141247 55 60.00 KOSPI N N N Y 60 N 13640 -250 5 -1.80 836773210 61083 98.02 13890 13890 13500 18050 9730 13890 13698.95 12.89 0 -1241 14230 14060 13880 13710 13530 14145 13795 169 4160 500 10550 10 1 33880914 4621 11.77 0.74 12 0.18 1159.00 18555.00 14080 20241204 -3.12 10050 20240805 35.72 14080 -3.12 20241204 10050 35.72 20240805 14080 -3.12 20241204 10050 35.72 20240805 0.14 N 453340 500 169 억 4365612 N N 274 N 00 N