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
462870/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
20241210,161301,55,30.00,KOSPI,,,N,N,N,Y,40,N,54900,1200,2,2.23,4455803800,81506,73.92,54000,55300,54000,69800,37600,53700,54669.18,1.77,0,-2002,56833,55266,54433,52866,52033,54850,52450,117,16100,200,37590,100,1,58334720,32026,25.75,15.39,12,0.14,2132.00,3568.00,89500,20240711,-38.66,47550,20241113,15.46,89500,-38.66,20240711,47550,15.46,20241113,89500,-38.66,20240711,47550,15.46,20241113,0.19,N,462870,200,116 억,,1030717,N,N,101,N,00,N
20241210,151303,55,30.00,KOSPI,,,N,N,N,Y,40,N,54700,1000,2,1.86,4210266800,77029,69.86,54000,55300,54000,69800,37600,53700,54659.67,1.77,0,-1914,56833,55266,54433,52866,52033,54850,52450,117,16100,200,37590,100,1,58334720,31909,25.66,15.33,12,0.13,2132.00,3568.00,89500,20240711,-38.88,47550,20241113,15.04,89500,-38.88,20240711,47550,15.04,20241113,89500,-38.88,20240711,47550,15.04,20241113,0.19,N,462870,200,116 억,,1030717,N,N,741,N,00,N
20241210,141303,55,30.00,KOSPI,,,N,N,N,Y,40,N,54400,700,2,1.30,3619792400,66241,60.07,54000,55300,54000,69800,37600,53700,54647.49,1.77,0,-1504,56833,55266,54433,52866,52033,54850,52450,117,16100,200,37590,100,1,58334720,31734,25.52,15.25,12,0.11,2132.00,3568.00,89500,20240711,-39.22,47550,20241113,14.41,89500,-39.22,20240711,47550,14.41,20241113,89500,-39.22,20240711,47550,14.41,20241113,0.19,N,462870,200,116 억,,1030717,N,N,741,N,00,N
20241210,131305,55,30.00,KOSPI,,,N,N,N,Y,40,N,54400,700,2,1.30,3240611600,59289,53.77,54000,55300,54000,69800,37600,53700,54659.80,1.77,0,-3344,56833,55266,54433,52866,52033,54850,52450,117,16100,200,37590,100,1,58334720,31734,25.52,15.25,12,0.10,2132.00,3568.00,89500,20240711,-39.22,47550,20241113,14.41,89500,-39.22,20240711,47550,14.41,20241113,89500,-39.22,20240711,47550,14.41,20241113,0.19,N,462870,200,116 억,,1030717,N,N,741,N,00,N
20241210,121301,55,30.00,KOSPI,,,N,N,N,Y,40,N,54300,600,2,1.12,2844206500,51998,47.16,54000,55300,54000,69800,37600,53700,54700.65,1.77,0,-5987,56833,55266,54433,52866,52033,54850,52450,117,16100,200,37590,100,1,58334720,31676,25.47,15.22,12,0.09,2132.00,3568.00,89500,20240711,-39.33,47550,20241113,14.20,89500,-39.33,20240711,47550,14.20,20241113,89500,-39.33,20240711,47550,14.20,20241113,0.19,N,462870,200,116 억,,1030717,N,N,741,N,00,N
20241210,111302,55,30.00,KOSPI,,,N,N,N,Y,40,N,54600,900,2,1.68,2141075000,39119,35.48,54000,55300,54000,69800,37600,53700,54735.48,1.77,0,-5198,56833,55266,54433,52866,52033,54850,52450,117,16100,200,37590,100,1,58334720,31851,25.61,15.30,12,0.07,2132.00,3568.00,89500,20240711,-38.99,47550,20241113,14.83,89500,-38.99,20240711,47550,14.83,20241113,89500,-38.99,20240711,47550,14.83,20241113,0.19,N,462870,200,116 억,,1030717,N,N,741,N,00,N
20241210,101303,55,30.00,KOSPI,,,N,N,N,Y,40,N,55100,1400,2,2.61,1565935000,28629,25.96,54000,55200,54000,69800,37600,53700,54701.64,1.77,0,-4676,56833,55266,54433,52866,52033,54850,52450,117,16100,200,37590,100,1,58334720,32142,25.84,15.44,12,0.05,2132.00,3568.00,89500,20240711,-38.44,47550,20241113,15.88,89500,-38.44,20240711,47550,15.88,20241113,89500,-38.44,20240711,47550,15.88,20241113,0.19,N,462870,200,116 억,,1030717,N,N,741,N,00,N
20241210,091311,55,30.00,KOSPI,,,N,N,N,Y,40,N,54900,1200,2,2.23,643712000,11803,10.70,54000,55100,54000,69800,37600,53700,54546.46,1.77,0,-222,56833,55266,54433,52866,52033,54850,52450,117,16100,200,37590,100,1,58334720,32026,25.75,15.39,12,0.02,2132.00,3568.00,89500,20240711,-38.66,47550,20241113,15.46,89500,-38.66,20240711,47550,15.46,20241113,89500,-38.66,20240711,47550,15.46,20241113,0.19,N,462870,200,116 억,,1030717,N,N,741,N,00,N
20241209,161258,55,30.00,KOSPI,,,N,N,N,Y,40,N,53700,-3200,5,-5.62,5869761700,107695,85.43,55200,56000,53600,73900,39900,56900,54507.01,1.74,0,21475,59833,58366,56733,55266,53633,57550,54450,117,17000,200,39830,100,1,58334720,31326,25.19,15.05,12,0.18,2132.00,3568.00,89500,20240711,-40.00,47550,20241113,12.93,89500,-40.00,20240711,47550,12.93,20241113,89500,-40.00,20240711,47550,12.93,20241113,0.19,N,462870,200,116 억,,1017275,N,N,741,N,00,N
20241209,151301,55,30.00,KOSPI,,,N,N,N,Y,40,N,54100,-2800,5,-4.92,5516403700,101134,80.23,55200,56000,53600,73900,39900,56900,54545.47,1.74,0,19481,59833,58366,56733,55266,53633,57550,54450,117,17000,200,39830,100,1,58334720,31559,25.38,15.16,12,0.17,2132.00,3568.00,89500,20240711,-39.55,47550,20241113,13.77,89500,-39.55,20240711,47550,13.77,20241113,89500,-39.55,20240711,47550,13.77,20241113,0.19,N,462870,200,116 억,,1017275,N,N,1591,N,00,N
20241209,141258,55,30.00,KOSPI,,,N,N,N,Y,40,N,54100,-2800,5,-4.92,4505213000,82381,65.35,55200,56000,53600,73900,39900,56900,54687.50,1.74,0,10773,59833,58366,56733,55266,53633,57550,54450,117,17000,200,39830,100,1,58334720,31559,25.38,15.16,12,0.14,2132.00,3568.00,89500,20240711,-39.55,47550,20241113,13.77,89500,-39.55,20240711,47550,13.77,20241113,89500,-39.55,20240711,47550,13.77,20241113,0.19,N,462870,200,116 억,,1017275,N,N,1591,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 161301 55 30.00 KOSPI N N N Y 40 N 54900 1200 2 2.23 4455803800 81506 73.92 54000 55300 54000 69800 37600 53700 54669.18 1.77 0 -2002 56833 55266 54433 52866 52033 54850 52450 117 16100 200 37590 100 1 58334720 32026 25.75 15.39 12 0.14 2132.00 3568.00 89500 20240711 -38.66 47550 20241113 15.46 89500 -38.66 20240711 47550 15.46 20241113 89500 -38.66 20240711 47550 15.46 20241113 0.19 N 462870 200 116 억 1030717 N N 101 N 00 N
3 20241210 151303 55 30.00 KOSPI N N N Y 40 N 54700 1000 2 1.86 4210266800 77029 69.86 54000 55300 54000 69800 37600 53700 54659.67 1.77 0 -1914 56833 55266 54433 52866 52033 54850 52450 117 16100 200 37590 100 1 58334720 31909 25.66 15.33 12 0.13 2132.00 3568.00 89500 20240711 -38.88 47550 20241113 15.04 89500 -38.88 20240711 47550 15.04 20241113 89500 -38.88 20240711 47550 15.04 20241113 0.19 N 462870 200 116 억 1030717 N N 741 N 00 N
4 20241210 141303 55 30.00 KOSPI N N N Y 40 N 54400 700 2 1.30 3619792400 66241 60.07 54000 55300 54000 69800 37600 53700 54647.49 1.77 0 -1504 56833 55266 54433 52866 52033 54850 52450 117 16100 200 37590 100 1 58334720 31734 25.52 15.25 12 0.11 2132.00 3568.00 89500 20240711 -39.22 47550 20241113 14.41 89500 -39.22 20240711 47550 14.41 20241113 89500 -39.22 20240711 47550 14.41 20241113 0.19 N 462870 200 116 억 1030717 N N 741 N 00 N
5 20241210 131305 55 30.00 KOSPI N N N Y 40 N 54400 700 2 1.30 3240611600 59289 53.77 54000 55300 54000 69800 37600 53700 54659.80 1.77 0 -3344 56833 55266 54433 52866 52033 54850 52450 117 16100 200 37590 100 1 58334720 31734 25.52 15.25 12 0.10 2132.00 3568.00 89500 20240711 -39.22 47550 20241113 14.41 89500 -39.22 20240711 47550 14.41 20241113 89500 -39.22 20240711 47550 14.41 20241113 0.19 N 462870 200 116 억 1030717 N N 741 N 00 N
6 20241210 121301 55 30.00 KOSPI N N N Y 40 N 54300 600 2 1.12 2844206500 51998 47.16 54000 55300 54000 69800 37600 53700 54700.65 1.77 0 -5987 56833 55266 54433 52866 52033 54850 52450 117 16100 200 37590 100 1 58334720 31676 25.47 15.22 12 0.09 2132.00 3568.00 89500 20240711 -39.33 47550 20241113 14.20 89500 -39.33 20240711 47550 14.20 20241113 89500 -39.33 20240711 47550 14.20 20241113 0.19 N 462870 200 116 억 1030717 N N 741 N 00 N
7 20241210 111302 55 30.00 KOSPI N N N Y 40 N 54600 900 2 1.68 2141075000 39119 35.48 54000 55300 54000 69800 37600 53700 54735.48 1.77 0 -5198 56833 55266 54433 52866 52033 54850 52450 117 16100 200 37590 100 1 58334720 31851 25.61 15.30 12 0.07 2132.00 3568.00 89500 20240711 -38.99 47550 20241113 14.83 89500 -38.99 20240711 47550 14.83 20241113 89500 -38.99 20240711 47550 14.83 20241113 0.19 N 462870 200 116 억 1030717 N N 741 N 00 N
8 20241210 101303 55 30.00 KOSPI N N N Y 40 N 55100 1400 2 2.61 1565935000 28629 25.96 54000 55200 54000 69800 37600 53700 54701.64 1.77 0 -4676 56833 55266 54433 52866 52033 54850 52450 117 16100 200 37590 100 1 58334720 32142 25.84 15.44 12 0.05 2132.00 3568.00 89500 20240711 -38.44 47550 20241113 15.88 89500 -38.44 20240711 47550 15.88 20241113 89500 -38.44 20240711 47550 15.88 20241113 0.19 N 462870 200 116 억 1030717 N N 741 N 00 N
9 20241210 091311 55 30.00 KOSPI N N N Y 40 N 54900 1200 2 2.23 643712000 11803 10.70 54000 55100 54000 69800 37600 53700 54546.46 1.77 0 -222 56833 55266 54433 52866 52033 54850 52450 117 16100 200 37590 100 1 58334720 32026 25.75 15.39 12 0.02 2132.00 3568.00 89500 20240711 -38.66 47550 20241113 15.46 89500 -38.66 20240711 47550 15.46 20241113 89500 -38.66 20240711 47550 15.46 20241113 0.19 N 462870 200 116 억 1030717 N N 741 N 00 N
10 20241209 161258 55 30.00 KOSPI N N N Y 40 N 53700 -3200 5 -5.62 5869761700 107695 85.43 55200 56000 53600 73900 39900 56900 54507.01 1.74 0 21475 59833 58366 56733 55266 53633 57550 54450 117 17000 200 39830 100 1 58334720 31326 25.19 15.05 12 0.18 2132.00 3568.00 89500 20240711 -40.00 47550 20241113 12.93 89500 -40.00 20240711 47550 12.93 20241113 89500 -40.00 20240711 47550 12.93 20241113 0.19 N 462870 200 116 억 1017275 N N 741 N 00 N
11 20241209 151301 55 30.00 KOSPI N N N Y 40 N 54100 -2800 5 -4.92 5516403700 101134 80.23 55200 56000 53600 73900 39900 56900 54545.47 1.74 0 19481 59833 58366 56733 55266 53633 57550 54450 117 17000 200 39830 100 1 58334720 31559 25.38 15.16 12 0.17 2132.00 3568.00 89500 20240711 -39.55 47550 20241113 13.77 89500 -39.55 20240711 47550 13.77 20241113 89500 -39.55 20240711 47550 13.77 20241113 0.19 N 462870 200 116 억 1017275 N N 1591 N 00 N
12 20241209 141258 55 30.00 KOSPI N N N Y 40 N 54100 -2800 5 -4.92 4505213000 82381 65.35 55200 56000 53600 73900 39900 56900 54687.50 1.74 0 10773 59833 58366 56733 55266 53633 57550 54450 117 17000 200 39830 100 1 58334720 31559 25.38 15.16 12 0.14 2132.00 3568.00 89500 20240711 -39.55 47550 20241113 13.77 89500 -39.55 20240711 47550 13.77 20241113 89500 -39.55 20240711 47550 13.77 20241113 0.19 N 462870 200 116 억 1017275 N N 1591 N 00 N