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
010060/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
20241210,160243,55,30.00,KOSPI200,,,N,N,N,Y,40,N,59000,4100,2,7.47,3338439800,57233,70.12,55400,59300,55400,71300,38500,54900,58330.56,21.28,0,10294,59700,57300,56100,53700,52500,56700,53100,1069,16400,5000,40620,100,1,19127353,11285,1.64,0.31,12,0.30,36019.00,188949.00,116400,20240111,-49.31,54900,20241209,7.47,116400,-49.31,20240111,54900,7.47,20241209,116400,-49.31,20240111,54900,7.47,20241209,0.98,N,010060,5000,1068 억,,4070618,N,N,175,N,00,N
20241210,150242,55,30.00,KOSPI200,,,N,N,N,Y,40,N,59100,4200,2,7.65,3063512000,52577,64.41,55400,59300,55400,71300,38500,54900,58267.15,21.28,0,10435,59700,57300,56100,53700,52500,56700,53100,1069,16400,5000,40620,100,1,19127353,11304,1.64,0.31,12,0.27,36019.00,188949.00,116400,20240111,-49.23,54900,20241209,7.65,116400,-49.23,20240111,54900,7.65,20241209,116400,-49.23,20240111,54900,7.65,20241209,0.98,N,010060,5000,1068 억,,4070618,N,N,135,N,00,N
20241210,140242,55,30.00,KOSPI200,,,N,N,N,Y,40,N,58300,3400,2,6.19,2431965300,41864,51.29,55400,59300,55400,71300,38500,54900,58092.04,21.28,0,10488,59700,57300,56100,53700,52500,56700,53100,1069,16400,5000,40620,100,1,19127353,11151,1.62,0.31,12,0.22,36019.00,188949.00,116400,20240111,-49.91,54900,20241209,6.19,116400,-49.91,20240111,54900,6.19,20241209,116400,-49.91,20240111,54900,6.19,20241209,0.98,N,010060,5000,1068 억,,4070618,N,N,135,N,00,N
20241210,130241,55,30.00,KOSPI200,,,N,N,N,Y,40,N,58200,3300,2,6.01,2151496500,37078,45.42,55400,59300,55400,71300,38500,54900,58026.23,21.28,0,10247,59700,57300,56100,53700,52500,56700,53100,1069,16400,5000,40620,100,1,19127353,11132,1.62,0.31,12,0.19,36019.00,188949.00,116400,20240111,-50.00,54900,20241209,6.01,116400,-50.00,20240111,54900,6.01,20241209,116400,-50.00,20240111,54900,6.01,20241209,0.98,N,010060,5000,1068 억,,4070618,N,N,135,N,00,N
20241210,120241,55,30.00,KOSPI200,,,N,N,N,Y,40,N,58600,3700,2,6.74,1900424200,32773,40.15,55400,59300,55400,71300,38500,54900,57987.50,21.28,0,8547,59700,57300,56100,53700,52500,56700,53100,1069,16400,5000,40620,100,1,19127353,11209,1.63,0.31,12,0.17,36019.00,188949.00,116400,20240111,-49.66,54900,20241209,6.74,116400,-49.66,20240111,54900,6.74,20241209,116400,-49.66,20240111,54900,6.74,20241209,0.98,N,010060,5000,1068 억,,4070618,N,N,135,N,00,N
20241210,110241,55,30.00,KOSPI200,,,N,N,N,Y,40,N,58900,4000,2,7.29,1656173800,28617,35.06,55400,59300,55400,71300,38500,54900,57873.77,21.28,0,8004,59700,57300,56100,53700,52500,56700,53100,1069,16400,5000,40620,100,1,19127353,11266,1.64,0.31,12,0.15,36019.00,188949.00,116400,20240111,-49.40,54900,20241209,7.29,116400,-49.40,20240111,54900,7.29,20241209,116400,-49.40,20240111,54900,7.29,20241209,0.98,N,010060,5000,1068 억,,4070618,N,N,135,N,00,N
20241210,100241,55,30.00,KOSPI200,,,N,N,N,Y,40,N,58000,3100,2,5.65,949281200,16570,20.30,55400,58200,55400,71300,38500,54900,57289.15,21.28,0,4534,59700,57300,56100,53700,52500,56700,53100,1069,16400,5000,40620,100,1,19127353,11094,1.61,0.31,12,0.09,36019.00,188949.00,116400,20240111,-50.17,54900,20241209,5.65,116400,-50.17,20240111,54900,5.65,20241209,116400,-50.17,20240111,54900,5.65,20241209,0.98,N,010060,5000,1068 억,,4070618,N,N,135,N,00,N
20241210,090244,55,30.00,KOSPI200,,,N,N,N,Y,40,N,56400,1500,2,2.73,147368300,2627,3.22,55400,57500,55400,71300,38500,54900,56097.56,21.28,0,348,59700,57300,56100,53700,52500,56700,53100,1069,16400,5000,40620,100,1,19127353,10788,1.57,0.30,12,0.01,36019.00,188949.00,116400,20240111,-51.55,54900,20241209,2.73,116400,-51.55,20240111,54900,2.73,20241209,116400,-51.55,20240111,54900,2.73,20241209,0.98,N,010060,5000,1068 억,,4070618,N,N,135,N,00,N
20241209,160240,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,54900,-4000,5,-6.79,4167997900,74552,162.76,58500,58500,54900,76500,41300,58900,55908.42,21.34,0,-7018,60633,59766,58733,57866,56833,59850,57950,1069,17600,5000,43580,100,1,19127353,10501,1.52,0.29,12,0.39,36019.00,188949.00,116400,20240111,-52.84,54900,20241209,0.00,116400,-52.84,20240111,54900,0.00,20241209,116400,-52.84,20240111,54900,0.00,20241209,0.97,N,010060,5000,1068 억,,4081705,N,N,135,N,00,N
20241209,150242,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,55700,-3200,5,-5.43,3467196600,61829,134.99,58500,58500,55000,76500,41300,58900,56077.19,21.34,0,-8761,60633,59766,58733,57866,56833,59850,57950,1069,17600,5000,43580,100,1,19127353,10654,1.55,0.29,12,0.32,36019.00,188949.00,116400,20240111,-52.15,55000,20241209,1.27,116400,-52.15,20240111,55000,1.27,20241209,116400,-52.15,20240111,55000,1.27,20241209,0.97,N,010060,5000,1068 억,,4081705,N,N,83,N,00,N
20241209,140242,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,55900,-3000,5,-5.09,2818219000,50156,109.50,58500,58500,55500,76500,41300,58900,56189.07,21.34,0,-9633,60633,59766,58733,57866,56833,59850,57950,1069,17600,5000,43580,100,1,19127353,10692,1.55,0.30,12,0.26,36019.00,188949.00,116400,20240111,-51.98,55500,20241209,0.72,116400,-51.98,20240111,55500,0.72,20241209,116400,-51.98,20240111,55500,0.72,20241209,0.97,N,010060,5000,1068 억,,4081705,N,N,83,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 160243 55 30.00 KOSPI200 N N N Y 40 N 59000 4100 2 7.47 3338439800 57233 70.12 55400 59300 55400 71300 38500 54900 58330.56 21.28 0 10294 59700 57300 56100 53700 52500 56700 53100 1069 16400 5000 40620 100 1 19127353 11285 1.64 0.31 12 0.30 36019.00 188949.00 116400 20240111 -49.31 54900 20241209 7.47 116400 -49.31 20240111 54900 7.47 20241209 116400 -49.31 20240111 54900 7.47 20241209 0.98 N 010060 5000 1068 억 4070618 N N 175 N 00 N
3 20241210 150242 55 30.00 KOSPI200 N N N Y 40 N 59100 4200 2 7.65 3063512000 52577 64.41 55400 59300 55400 71300 38500 54900 58267.15 21.28 0 10435 59700 57300 56100 53700 52500 56700 53100 1069 16400 5000 40620 100 1 19127353 11304 1.64 0.31 12 0.27 36019.00 188949.00 116400 20240111 -49.23 54900 20241209 7.65 116400 -49.23 20240111 54900 7.65 20241209 116400 -49.23 20240111 54900 7.65 20241209 0.98 N 010060 5000 1068 억 4070618 N N 135 N 00 N
4 20241210 140242 55 30.00 KOSPI200 N N N Y 40 N 58300 3400 2 6.19 2431965300 41864 51.29 55400 59300 55400 71300 38500 54900 58092.04 21.28 0 10488 59700 57300 56100 53700 52500 56700 53100 1069 16400 5000 40620 100 1 19127353 11151 1.62 0.31 12 0.22 36019.00 188949.00 116400 20240111 -49.91 54900 20241209 6.19 116400 -49.91 20240111 54900 6.19 20241209 116400 -49.91 20240111 54900 6.19 20241209 0.98 N 010060 5000 1068 억 4070618 N N 135 N 00 N
5 20241210 130241 55 30.00 KOSPI200 N N N Y 40 N 58200 3300 2 6.01 2151496500 37078 45.42 55400 59300 55400 71300 38500 54900 58026.23 21.28 0 10247 59700 57300 56100 53700 52500 56700 53100 1069 16400 5000 40620 100 1 19127353 11132 1.62 0.31 12 0.19 36019.00 188949.00 116400 20240111 -50.00 54900 20241209 6.01 116400 -50.00 20240111 54900 6.01 20241209 116400 -50.00 20240111 54900 6.01 20241209 0.98 N 010060 5000 1068 억 4070618 N N 135 N 00 N
6 20241210 120241 55 30.00 KOSPI200 N N N Y 40 N 58600 3700 2 6.74 1900424200 32773 40.15 55400 59300 55400 71300 38500 54900 57987.50 21.28 0 8547 59700 57300 56100 53700 52500 56700 53100 1069 16400 5000 40620 100 1 19127353 11209 1.63 0.31 12 0.17 36019.00 188949.00 116400 20240111 -49.66 54900 20241209 6.74 116400 -49.66 20240111 54900 6.74 20241209 116400 -49.66 20240111 54900 6.74 20241209 0.98 N 010060 5000 1068 억 4070618 N N 135 N 00 N
7 20241210 110241 55 30.00 KOSPI200 N N N Y 40 N 58900 4000 2 7.29 1656173800 28617 35.06 55400 59300 55400 71300 38500 54900 57873.77 21.28 0 8004 59700 57300 56100 53700 52500 56700 53100 1069 16400 5000 40620 100 1 19127353 11266 1.64 0.31 12 0.15 36019.00 188949.00 116400 20240111 -49.40 54900 20241209 7.29 116400 -49.40 20240111 54900 7.29 20241209 116400 -49.40 20240111 54900 7.29 20241209 0.98 N 010060 5000 1068 억 4070618 N N 135 N 00 N
8 20241210 100241 55 30.00 KOSPI200 N N N Y 40 N 58000 3100 2 5.65 949281200 16570 20.30 55400 58200 55400 71300 38500 54900 57289.15 21.28 0 4534 59700 57300 56100 53700 52500 56700 53100 1069 16400 5000 40620 100 1 19127353 11094 1.61 0.31 12 0.09 36019.00 188949.00 116400 20240111 -50.17 54900 20241209 5.65 116400 -50.17 20240111 54900 5.65 20241209 116400 -50.17 20240111 54900 5.65 20241209 0.98 N 010060 5000 1068 억 4070618 N N 135 N 00 N
9 20241210 090244 55 30.00 KOSPI200 N N N Y 40 N 56400 1500 2 2.73 147368300 2627 3.22 55400 57500 55400 71300 38500 54900 56097.56 21.28 0 348 59700 57300 56100 53700 52500 56700 53100 1069 16400 5000 40620 100 1 19127353 10788 1.57 0.30 12 0.01 36019.00 188949.00 116400 20240111 -51.55 54900 20241209 2.73 116400 -51.55 20240111 54900 2.73 20241209 116400 -51.55 20240111 54900 2.73 20241209 0.98 N 010060 5000 1068 억 4070618 N N 135 N 00 N
10 20241209 160240 55 30.00 KOSPI200 신저가 N N N Y 40 N 54900 -4000 5 -6.79 4167997900 74552 162.76 58500 58500 54900 76500 41300 58900 55908.42 21.34 0 -7018 60633 59766 58733 57866 56833 59850 57950 1069 17600 5000 43580 100 1 19127353 10501 1.52 0.29 12 0.39 36019.00 188949.00 116400 20240111 -52.84 54900 20241209 0.00 116400 -52.84 20240111 54900 0.00 20241209 116400 -52.84 20240111 54900 0.00 20241209 0.97 N 010060 5000 1068 억 4081705 N N 135 N 00 N
11 20241209 150242 55 30.00 KOSPI200 신저가 N N N Y 40 N 55700 -3200 5 -5.43 3467196600 61829 134.99 58500 58500 55000 76500 41300 58900 56077.19 21.34 0 -8761 60633 59766 58733 57866 56833 59850 57950 1069 17600 5000 43580 100 1 19127353 10654 1.55 0.29 12 0.32 36019.00 188949.00 116400 20240111 -52.15 55000 20241209 1.27 116400 -52.15 20240111 55000 1.27 20241209 116400 -52.15 20240111 55000 1.27 20241209 0.97 N 010060 5000 1068 억 4081705 N N 83 N 00 N
12 20241209 140242 55 30.00 KOSPI200 신저가 N N N Y 40 N 55900 -3000 5 -5.09 2818219000 50156 109.50 58500 58500 55500 76500 41300 58900 56189.07 21.34 0 -9633 60633 59766 58733 57866 56833 59850 57950 1069 17600 5000 43580 100 1 19127353 10692 1.55 0.30 12 0.26 36019.00 188949.00 116400 20240111 -51.98 55500 20241209 0.72 116400 -51.98 20240111 55500 0.72 20241209 116400 -51.98 20240111 55500 0.72 20241209 0.97 N 010060 5000 1068 억 4081705 N N 83 N 00 N