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
006120/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
20241210,160214,55,60.00,KOSPI,,,N,N,N,Y,60,N,40200,3050,2,8.21,3937515300,100160,281.05,36600,40350,36500,48250,26050,37150,39311.55,13.56,0,32160,38483,37816,37283,36616,36083,37550,36350,1049,11100,5000,27490,50,1,18785855,7552,4.29,0.27,12,0.53,9366.00,146212.00,47750,20240223,-15.81,32550,20241028,23.50,47750,-15.81,20240223,32550,23.50,20241028,47750,-15.81,20240223,32550,23.50,20241028,0.30,N,006120,5000,1048 억,,2547816,N,N,88,N,00,N
20241210,150214,55,60.00,KOSPI,,,N,N,N,Y,60,N,39950,2800,2,7.54,3436872700,87700,246.09,36600,40200,36500,48250,26050,37150,39188.97,13.56,0,29539,38483,37816,37283,36616,36083,37550,36350,1049,11100,5000,27490,50,1,18785855,7505,4.27,0.27,12,0.47,9366.00,146212.00,47750,20240223,-16.34,32550,20241028,22.73,47750,-16.34,20240223,32550,22.73,20241028,47750,-16.34,20240223,32550,22.73,20241028,0.30,N,006120,5000,1048 억,,2547816,N,N,14,N,00,N
20241210,140214,55,60.00,KOSPI,,,N,N,N,Y,60,N,39700,2550,2,6.86,2738093300,70221,197.04,36600,39800,36500,48250,26050,37150,38992.51,13.56,0,24171,38483,37816,37283,36616,36083,37550,36350,1049,11100,5000,27490,50,1,18785855,7458,4.24,0.27,12,0.37,9366.00,146212.00,47750,20240223,-16.86,32550,20241028,21.97,47750,-16.86,20240223,32550,21.97,20241028,47750,-16.86,20240223,32550,21.97,20241028,0.30,N,006120,5000,1048 억,,2547816,N,N,14,N,00,N
20241210,130213,55,60.00,KOSPI,,,N,N,N,Y,60,N,39150,2000,2,5.38,1941674550,50068,140.49,36600,39250,36500,48250,26050,37150,38780.75,13.56,0,16087,38483,37816,37283,36616,36083,37550,36350,1049,11100,5000,27490,50,1,18785855,7355,4.18,0.27,12,0.27,9366.00,146212.00,47750,20240223,-18.01,32550,20241028,20.28,47750,-18.01,20240223,32550,20.28,20241028,47750,-18.01,20240223,32550,20.28,20241028,0.30,N,006120,5000,1048 억,,2547816,N,N,14,N,00,N
20241210,120213,55,60.00,KOSPI,,,N,N,N,Y,60,N,38850,1700,2,4.58,1594391900,41165,115.51,36600,39150,36500,48250,26050,37150,38731.74,13.56,0,12238,38483,37816,37283,36616,36083,37550,36350,1049,11100,5000,27490,50,1,18785855,7298,4.15,0.27,12,0.22,9366.00,146212.00,47750,20240223,-18.64,32550,20241028,19.35,47750,-18.64,20240223,32550,19.35,20241028,47750,-18.64,20240223,32550,19.35,20241028,0.30,N,006120,5000,1048 억,,2547816,N,N,14,N,00,N
20241210,110213,55,60.00,KOSPI,,,N,N,N,Y,60,N,38800,1650,2,4.44,1204675900,31136,87.37,36600,39150,36500,48250,26050,37150,38690.77,13.56,0,8010,38483,37816,37283,36616,36083,37550,36350,1049,11100,5000,27490,50,1,18785855,7289,4.14,0.27,12,0.17,9366.00,146212.00,47750,20240223,-18.74,32550,20241028,19.20,47750,-18.74,20240223,32550,19.20,20241028,47750,-18.74,20240223,32550,19.20,20241028,0.30,N,006120,5000,1048 억,,2547816,N,N,14,N,00,N
20241210,100213,55,60.00,KOSPI,,,N,N,N,Y,60,N,38700,1550,2,4.17,881127600,22772,63.90,36600,39150,36500,48250,26050,37150,38693.47,13.56,0,6683,38483,37816,37283,36616,36083,37550,36350,1049,11100,5000,27490,50,1,18785855,7270,4.13,0.26,12,0.12,9366.00,146212.00,47750,20240223,-18.95,32550,20241028,18.89,47750,-18.95,20240223,32550,18.89,20241028,47750,-18.95,20240223,32550,18.89,20241028,0.30,N,006120,5000,1048 억,,2547816,N,N,14,N,00,N
20241210,090215,55,60.00,KOSPI,,,N,N,N,Y,60,N,37500,350,2,0.94,22603800,615,1.73,36600,37500,36500,48250,26050,37150,36754.15,13.56,0,-15,38483,37816,37283,36616,36083,37550,36350,1049,11100,5000,27490,50,1,18785855,7045,4.00,0.26,12,0.00,9366.00,146212.00,47750,20240223,-21.47,32550,20241028,15.21,47750,-21.47,20240223,32550,15.21,20241028,47750,-21.47,20240223,32550,15.21,20241028,0.30,N,006120,5000,1048 억,,2547816,N,N,14,N,00,N
20241209,160212,55,60.00,KOSPI,,,N,N,N,Y,60,N,37150,-1150,5,-3.00,1326316300,35632,102.69,37500,37950,36750,49750,26850,38300,37127.16,13.55,0,-7604,39700,39000,37900,37200,36100,39350,37550,1049,11450,5000,28340,50,1,18785855,6979,3.97,0.25,12,0.19,9366.00,146212.00,47750,20240223,-22.20,32550,20241028,14.13,47750,-22.20,20240223,32550,14.13,20241028,47750,-22.20,20240223,32550,14.13,20241028,0.30,N,006120,5000,1048 억,,2545281,N,N,14,N,00,N
20241209,150213,55,60.00,KOSPI,,,N,N,N,Y,60,N,37150,-1150,5,-3.00,1265419350,33993,97.97,37500,37950,36750,49750,26850,38300,37125.70,13.55,0,-6978,39700,39000,37900,37200,36100,39350,37550,1049,11450,5000,28340,50,1,18785855,6979,3.97,0.25,12,0.18,9366.00,146212.00,47750,20240223,-22.20,32550,20241028,14.13,47750,-22.20,20240223,32550,14.13,20241028,47750,-22.20,20240223,32550,14.13,20241028,0.30,N,006120,5000,1048 억,,2545281,N,N,15,N,00,N
20241209,140213,55,60.00,KOSPI,,,N,N,N,Y,60,N,37250,-1050,5,-2.74,1085232600,29154,84.02,37500,37950,36750,49750,26850,38300,37105.30,13.55,0,-5011,39700,39000,37900,37200,36100,39350,37550,1049,11450,5000,28340,50,1,18785855,6998,3.98,0.25,12,0.16,9366.00,146212.00,47750,20240223,-21.99,32550,20241028,14.44,47750,-21.99,20240223,32550,14.44,20241028,47750,-21.99,20240223,32550,14.44,20241028,0.30,N,006120,5000,1048 억,,2545281,N,N,15,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 160214 55 60.00 KOSPI N N N Y 60 N 40200 3050 2 8.21 3937515300 100160 281.05 36600 40350 36500 48250 26050 37150 39311.55 13.56 0 32160 38483 37816 37283 36616 36083 37550 36350 1049 11100 5000 27490 50 1 18785855 7552 4.29 0.27 12 0.53 9366.00 146212.00 47750 20240223 -15.81 32550 20241028 23.50 47750 -15.81 20240223 32550 23.50 20241028 47750 -15.81 20240223 32550 23.50 20241028 0.30 N 006120 5000 1048 억 2547816 N N 88 N 00 N
3 20241210 150214 55 60.00 KOSPI N N N Y 60 N 39950 2800 2 7.54 3436872700 87700 246.09 36600 40200 36500 48250 26050 37150 39188.97 13.56 0 29539 38483 37816 37283 36616 36083 37550 36350 1049 11100 5000 27490 50 1 18785855 7505 4.27 0.27 12 0.47 9366.00 146212.00 47750 20240223 -16.34 32550 20241028 22.73 47750 -16.34 20240223 32550 22.73 20241028 47750 -16.34 20240223 32550 22.73 20241028 0.30 N 006120 5000 1048 억 2547816 N N 14 N 00 N
4 20241210 140214 55 60.00 KOSPI N N N Y 60 N 39700 2550 2 6.86 2738093300 70221 197.04 36600 39800 36500 48250 26050 37150 38992.51 13.56 0 24171 38483 37816 37283 36616 36083 37550 36350 1049 11100 5000 27490 50 1 18785855 7458 4.24 0.27 12 0.37 9366.00 146212.00 47750 20240223 -16.86 32550 20241028 21.97 47750 -16.86 20240223 32550 21.97 20241028 47750 -16.86 20240223 32550 21.97 20241028 0.30 N 006120 5000 1048 억 2547816 N N 14 N 00 N
5 20241210 130213 55 60.00 KOSPI N N N Y 60 N 39150 2000 2 5.38 1941674550 50068 140.49 36600 39250 36500 48250 26050 37150 38780.75 13.56 0 16087 38483 37816 37283 36616 36083 37550 36350 1049 11100 5000 27490 50 1 18785855 7355 4.18 0.27 12 0.27 9366.00 146212.00 47750 20240223 -18.01 32550 20241028 20.28 47750 -18.01 20240223 32550 20.28 20241028 47750 -18.01 20240223 32550 20.28 20241028 0.30 N 006120 5000 1048 억 2547816 N N 14 N 00 N
6 20241210 120213 55 60.00 KOSPI N N N Y 60 N 38850 1700 2 4.58 1594391900 41165 115.51 36600 39150 36500 48250 26050 37150 38731.74 13.56 0 12238 38483 37816 37283 36616 36083 37550 36350 1049 11100 5000 27490 50 1 18785855 7298 4.15 0.27 12 0.22 9366.00 146212.00 47750 20240223 -18.64 32550 20241028 19.35 47750 -18.64 20240223 32550 19.35 20241028 47750 -18.64 20240223 32550 19.35 20241028 0.30 N 006120 5000 1048 억 2547816 N N 14 N 00 N
7 20241210 110213 55 60.00 KOSPI N N N Y 60 N 38800 1650 2 4.44 1204675900 31136 87.37 36600 39150 36500 48250 26050 37150 38690.77 13.56 0 8010 38483 37816 37283 36616 36083 37550 36350 1049 11100 5000 27490 50 1 18785855 7289 4.14 0.27 12 0.17 9366.00 146212.00 47750 20240223 -18.74 32550 20241028 19.20 47750 -18.74 20240223 32550 19.20 20241028 47750 -18.74 20240223 32550 19.20 20241028 0.30 N 006120 5000 1048 억 2547816 N N 14 N 00 N
8 20241210 100213 55 60.00 KOSPI N N N Y 60 N 38700 1550 2 4.17 881127600 22772 63.90 36600 39150 36500 48250 26050 37150 38693.47 13.56 0 6683 38483 37816 37283 36616 36083 37550 36350 1049 11100 5000 27490 50 1 18785855 7270 4.13 0.26 12 0.12 9366.00 146212.00 47750 20240223 -18.95 32550 20241028 18.89 47750 -18.95 20240223 32550 18.89 20241028 47750 -18.95 20240223 32550 18.89 20241028 0.30 N 006120 5000 1048 억 2547816 N N 14 N 00 N
9 20241210 090215 55 60.00 KOSPI N N N Y 60 N 37500 350 2 0.94 22603800 615 1.73 36600 37500 36500 48250 26050 37150 36754.15 13.56 0 -15 38483 37816 37283 36616 36083 37550 36350 1049 11100 5000 27490 50 1 18785855 7045 4.00 0.26 12 0.00 9366.00 146212.00 47750 20240223 -21.47 32550 20241028 15.21 47750 -21.47 20240223 32550 15.21 20241028 47750 -21.47 20240223 32550 15.21 20241028 0.30 N 006120 5000 1048 억 2547816 N N 14 N 00 N
10 20241209 160212 55 60.00 KOSPI N N N Y 60 N 37150 -1150 5 -3.00 1326316300 35632 102.69 37500 37950 36750 49750 26850 38300 37127.16 13.55 0 -7604 39700 39000 37900 37200 36100 39350 37550 1049 11450 5000 28340 50 1 18785855 6979 3.97 0.25 12 0.19 9366.00 146212.00 47750 20240223 -22.20 32550 20241028 14.13 47750 -22.20 20240223 32550 14.13 20241028 47750 -22.20 20240223 32550 14.13 20241028 0.30 N 006120 5000 1048 억 2545281 N N 14 N 00 N
11 20241209 150213 55 60.00 KOSPI N N N Y 60 N 37150 -1150 5 -3.00 1265419350 33993 97.97 37500 37950 36750 49750 26850 38300 37125.70 13.55 0 -6978 39700 39000 37900 37200 36100 39350 37550 1049 11450 5000 28340 50 1 18785855 6979 3.97 0.25 12 0.18 9366.00 146212.00 47750 20240223 -22.20 32550 20241028 14.13 47750 -22.20 20240223 32550 14.13 20241028 47750 -22.20 20240223 32550 14.13 20241028 0.30 N 006120 5000 1048 억 2545281 N N 15 N 00 N
12 20241209 140213 55 60.00 KOSPI N N N Y 60 N 37250 -1050 5 -2.74 1085232600 29154 84.02 37500 37950 36750 49750 26850 38300 37105.30 13.55 0 -5011 39700 39000 37900 37200 36100 39350 37550 1049 11450 5000 28340 50 1 18785855 6998 3.98 0.25 12 0.16 9366.00 146212.00 47750 20240223 -21.99 32550 20241028 14.44 47750 -21.99 20240223 32550 14.44 20241028 47750 -21.99 20240223 32550 14.44 20241028 0.30 N 006120 5000 1048 억 2545281 N N 15 N 00 N