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
010960/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
20241210,160249,57,100.00,KOSPI,,,N,N,N,N, ,N,3120,75,2,2.46,156701795,50418,89.17,3000,3140,3000,3955,2135,3045,3108.05,3.53,0,-2775,3145,3095,3045,2995,2945,3120,3020,125,910,500,2190,5,1,25000000,780,5.17,0.33,12,0.20,604.00,9564.00,3650,20240730,-14.52,2995,20241209,4.17,3650,-14.52,20240730,2995,4.17,20241209,3650,-14.52,20240730,2995,4.17,20241209,0.77,N,010960,500,125 억,,883649,N,N,1,N,00,N
20241210,150248,57,100.00,KOSPI,,,N,N,N,N, ,N,3120,75,2,2.46,143645945,46228,81.76,3000,3140,3000,3955,2135,3045,3107.34,3.53,0,-2733,3145,3095,3045,2995,2945,3120,3020,125,910,500,2190,5,1,25000000,780,5.17,0.33,12,0.18,604.00,9564.00,3650,20240730,-14.52,2995,20241209,4.17,3650,-14.52,20240730,2995,4.17,20241209,3650,-14.52,20240730,2995,4.17,20241209,0.77,N,010960,500,125 억,,883649,N,N,0,N,00,N
20241210,140248,57,100.00,KOSPI,,,N,N,N,N, ,N,3100,55,2,1.81,143474950,46173,81.66,3000,3140,3000,3955,2135,3045,3107.33,3.53,0,-2734,3145,3095,3045,2995,2945,3120,3020,125,910,500,2190,5,1,25000000,775,5.13,0.32,12,0.18,604.00,9564.00,3650,20240730,-15.07,2995,20241209,3.51,3650,-15.07,20240730,2995,3.51,20241209,3650,-15.07,20240730,2995,3.51,20241209,0.77,N,010960,500,125 억,,883649,N,N,0,N,00,N
20241210,130246,57,100.00,KOSPI,,,N,N,N,N, ,N,3115,70,2,2.30,101500565,32724,57.88,3000,3135,3000,3955,2135,3045,3101.72,3.53,0,-3865,3145,3095,3045,2995,2945,3120,3020,125,910,500,2190,5,1,25000000,779,5.16,0.33,12,0.13,604.00,9564.00,3650,20240730,-14.66,2995,20241209,4.01,3650,-14.66,20240730,2995,4.01,20241209,3650,-14.66,20240730,2995,4.01,20241209,0.77,N,010960,500,125 억,,883649,N,N,0,N,00,N
20241210,120247,57,100.00,KOSPI,,,N,N,N,N, ,N,3120,75,2,2.46,94259135,30401,53.77,3000,3135,3000,3955,2135,3045,3100.53,3.53,0,-3912,3145,3095,3045,2995,2945,3120,3020,125,910,500,2190,5,1,25000000,780,5.17,0.33,12,0.12,604.00,9564.00,3650,20240730,-14.52,2995,20241209,4.17,3650,-14.52,20240730,2995,4.17,20241209,3650,-14.52,20240730,2995,4.17,20241209,0.77,N,010960,500,125 억,,883649,N,N,0,N,00,N
20241210,110247,57,100.00,KOSPI,,,N,N,N,N, ,N,3095,50,2,1.64,71473240,23122,40.89,3000,3130,3000,3955,2135,3045,3091.14,3.53,0,-1890,3145,3095,3045,2995,2945,3120,3020,125,910,500,2190,5,1,25000000,774,5.12,0.32,12,0.09,604.00,9564.00,3650,20240730,-15.21,2995,20241209,3.34,3650,-15.21,20240730,2995,3.34,20241209,3650,-15.21,20240730,2995,3.34,20241209,0.77,N,010960,500,125 억,,883649,N,N,0,N,00,N
20241210,100247,57,100.00,KOSPI,,,N,N,N,N, ,N,3095,50,2,1.64,57141580,18475,32.68,3000,3130,3000,3955,2135,3045,3092.91,3.53,0,-2202,3145,3095,3045,2995,2945,3120,3020,125,910,500,2190,5,1,25000000,774,5.12,0.32,12,0.07,604.00,9564.00,3650,20240730,-15.21,2995,20241209,3.34,3650,-15.21,20240730,2995,3.34,20241209,3650,-15.21,20240730,2995,3.34,20241209,0.77,N,010960,500,125 억,,883649,N,N,0,N,00,N
20241210,090249,57,100.00,KOSPI,,,N,N,N,N, ,N,3005,-40,5,-1.31,792005,264,0.47,3000,3005,3000,3955,2135,3045,3000.02,3.53,0,34,3145,3095,3045,2995,2945,3120,3020,125,910,500,2190,5,1,25000000,751,4.98,0.31,12,0.00,604.00,9564.00,3650,20240730,-17.67,2995,20241209,0.33,3650,-17.67,20240730,2995,0.33,20241209,3650,-17.67,20240730,2995,0.33,20241209,0.77,N,010960,500,125 억,,883649,N,N,0,N,00,N
20241209,160246,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3045,-45,5,-1.46,171178395,56511,54.89,3015,3095,2995,4015,2165,3090,3029.12,3.57,0,-9203,3166,3127,3066,3027,2966,3147,3047,125,925,500,2220,5,1,25000000,761,5.04,0.32,12,0.23,604.00,9564.00,3650,20240730,-16.58,2995,20241209,1.67,3650,-16.58,20240730,2995,1.67,20241209,3650,-16.58,20240730,2995,1.67,20241209,0.78,N,010960,500,125 억,,892949,N,N,0,N,00,N
20241209,150248,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3010,-80,5,-2.59,162668825,53686,52.15,3015,3095,2995,4015,2165,3090,3030.00,3.57,0,-8880,3166,3127,3066,3027,2966,3147,3047,125,925,500,2220,5,1,25000000,753,4.98,0.31,12,0.21,604.00,9564.00,3650,20240730,-17.53,2995,20241209,0.50,3650,-17.53,20240730,2995,0.50,20241209,3650,-17.53,20240730,2995,0.50,20241209,0.78,N,010960,500,125 억,,892949,N,N,0,N,00,N
20241209,140247,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3010,-80,5,-2.59,139137965,45876,44.56,3015,3095,2995,4015,2165,3090,3032.91,3.57,0,-6437,3166,3127,3066,3027,2966,3147,3047,125,925,500,2220,5,1,25000000,753,4.98,0.31,12,0.18,604.00,9564.00,3650,20240730,-17.53,2995,20241209,0.50,3650,-17.53,20240730,2995,0.50,20241209,3650,-17.53,20240730,2995,0.50,20241209,0.78,N,010960,500,125 억,,892949,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 160249 57 100.00 KOSPI N N N N N 3120 75 2 2.46 156701795 50418 89.17 3000 3140 3000 3955 2135 3045 3108.05 3.53 0 -2775 3145 3095 3045 2995 2945 3120 3020 125 910 500 2190 5 1 25000000 780 5.17 0.33 12 0.20 604.00 9564.00 3650 20240730 -14.52 2995 20241209 4.17 3650 -14.52 20240730 2995 4.17 20241209 3650 -14.52 20240730 2995 4.17 20241209 0.77 N 010960 500 125 억 883649 N N 1 N 00 N
3 20241210 150248 57 100.00 KOSPI N N N N N 3120 75 2 2.46 143645945 46228 81.76 3000 3140 3000 3955 2135 3045 3107.34 3.53 0 -2733 3145 3095 3045 2995 2945 3120 3020 125 910 500 2190 5 1 25000000 780 5.17 0.33 12 0.18 604.00 9564.00 3650 20240730 -14.52 2995 20241209 4.17 3650 -14.52 20240730 2995 4.17 20241209 3650 -14.52 20240730 2995 4.17 20241209 0.77 N 010960 500 125 억 883649 N N 0 N 00 N
4 20241210 140248 57 100.00 KOSPI N N N N N 3100 55 2 1.81 143474950 46173 81.66 3000 3140 3000 3955 2135 3045 3107.33 3.53 0 -2734 3145 3095 3045 2995 2945 3120 3020 125 910 500 2190 5 1 25000000 775 5.13 0.32 12 0.18 604.00 9564.00 3650 20240730 -15.07 2995 20241209 3.51 3650 -15.07 20240730 2995 3.51 20241209 3650 -15.07 20240730 2995 3.51 20241209 0.77 N 010960 500 125 억 883649 N N 0 N 00 N
5 20241210 130246 57 100.00 KOSPI N N N N N 3115 70 2 2.30 101500565 32724 57.88 3000 3135 3000 3955 2135 3045 3101.72 3.53 0 -3865 3145 3095 3045 2995 2945 3120 3020 125 910 500 2190 5 1 25000000 779 5.16 0.33 12 0.13 604.00 9564.00 3650 20240730 -14.66 2995 20241209 4.01 3650 -14.66 20240730 2995 4.01 20241209 3650 -14.66 20240730 2995 4.01 20241209 0.77 N 010960 500 125 억 883649 N N 0 N 00 N
6 20241210 120247 57 100.00 KOSPI N N N N N 3120 75 2 2.46 94259135 30401 53.77 3000 3135 3000 3955 2135 3045 3100.53 3.53 0 -3912 3145 3095 3045 2995 2945 3120 3020 125 910 500 2190 5 1 25000000 780 5.17 0.33 12 0.12 604.00 9564.00 3650 20240730 -14.52 2995 20241209 4.17 3650 -14.52 20240730 2995 4.17 20241209 3650 -14.52 20240730 2995 4.17 20241209 0.77 N 010960 500 125 억 883649 N N 0 N 00 N
7 20241210 110247 57 100.00 KOSPI N N N N N 3095 50 2 1.64 71473240 23122 40.89 3000 3130 3000 3955 2135 3045 3091.14 3.53 0 -1890 3145 3095 3045 2995 2945 3120 3020 125 910 500 2190 5 1 25000000 774 5.12 0.32 12 0.09 604.00 9564.00 3650 20240730 -15.21 2995 20241209 3.34 3650 -15.21 20240730 2995 3.34 20241209 3650 -15.21 20240730 2995 3.34 20241209 0.77 N 010960 500 125 억 883649 N N 0 N 00 N
8 20241210 100247 57 100.00 KOSPI N N N N N 3095 50 2 1.64 57141580 18475 32.68 3000 3130 3000 3955 2135 3045 3092.91 3.53 0 -2202 3145 3095 3045 2995 2945 3120 3020 125 910 500 2190 5 1 25000000 774 5.12 0.32 12 0.07 604.00 9564.00 3650 20240730 -15.21 2995 20241209 3.34 3650 -15.21 20240730 2995 3.34 20241209 3650 -15.21 20240730 2995 3.34 20241209 0.77 N 010960 500 125 억 883649 N N 0 N 00 N
9 20241210 090249 57 100.00 KOSPI N N N N N 3005 -40 5 -1.31 792005 264 0.47 3000 3005 3000 3955 2135 3045 3000.02 3.53 0 34 3145 3095 3045 2995 2945 3120 3020 125 910 500 2190 5 1 25000000 751 4.98 0.31 12 0.00 604.00 9564.00 3650 20240730 -17.67 2995 20241209 0.33 3650 -17.67 20240730 2995 0.33 20241209 3650 -17.67 20240730 2995 0.33 20241209 0.77 N 010960 500 125 억 883649 N N 0 N 00 N
10 20241209 160246 57 100.00 KOSPI 신저가 N N N N N 3045 -45 5 -1.46 171178395 56511 54.89 3015 3095 2995 4015 2165 3090 3029.12 3.57 0 -9203 3166 3127 3066 3027 2966 3147 3047 125 925 500 2220 5 1 25000000 761 5.04 0.32 12 0.23 604.00 9564.00 3650 20240730 -16.58 2995 20241209 1.67 3650 -16.58 20240730 2995 1.67 20241209 3650 -16.58 20240730 2995 1.67 20241209 0.78 N 010960 500 125 억 892949 N N 0 N 00 N
11 20241209 150248 57 100.00 KOSPI 신저가 N N N N N 3010 -80 5 -2.59 162668825 53686 52.15 3015 3095 2995 4015 2165 3090 3030.00 3.57 0 -8880 3166 3127 3066 3027 2966 3147 3047 125 925 500 2220 5 1 25000000 753 4.98 0.31 12 0.21 604.00 9564.00 3650 20240730 -17.53 2995 20241209 0.50 3650 -17.53 20240730 2995 0.50 20241209 3650 -17.53 20240730 2995 0.50 20241209 0.78 N 010960 500 125 억 892949 N N 0 N 00 N
12 20241209 140247 57 100.00 KOSPI 신저가 N N N N N 3010 -80 5 -2.59 139137965 45876 44.56 3015 3095 2995 4015 2165 3090 3032.91 3.57 0 -6437 3166 3127 3066 3027 2966 3147 3047 125 925 500 2220 5 1 25000000 753 4.98 0.31 12 0.18 604.00 9564.00 3650 20240730 -17.53 2995 20241209 0.50 3650 -17.53 20240730 2995 0.50 20241209 3650 -17.53 20240730 2995 0.50 20241209 0.78 N 010960 500 125 억 892949 N N 0 N 00 N