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
011760/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
20241210,160255,55,60.00,KOSPI,,,N,N,N,Y,60,N,18860,1050,2,5.90,1015687130,54328,68.78,18100,18990,18090,23150,12470,17810,18695.22,6.87,0,14648,18970,18390,18070,17490,17170,18230,17330,661,5340,5000,13530,10,1,13228966,2495,2.98,0.42,12,0.41,6326.00,45236.00,24500,20240521,-23.02,16130,20240417,16.92,24500,-23.02,20240521,16130,16.92,20240417,24500,-23.02,20240521,16130,16.92,20240417,2.13,N,011760,5000,661 억,,909113,N,N,21,N,00,N
20241210,150254,55,60.00,KOSPI,,,N,N,N,Y,60,N,18930,1120,2,6.29,987634250,52841,66.90,18100,18990,18090,23150,12470,17810,18691.13,6.87,0,14540,18970,18390,18070,17490,17170,18230,17330,661,5340,5000,13530,10,1,13228966,2504,2.99,0.42,12,0.40,6326.00,45236.00,24500,20240521,-22.73,16130,20240417,17.36,24500,-22.73,20240521,16130,17.36,20240417,24500,-22.73,20240521,16130,17.36,20240417,2.13,N,011760,5000,661 억,,909113,N,N,25,N,00,N
20241210,140254,55,60.00,KOSPI,,,N,N,N,Y,60,N,18890,1080,2,6.06,905431650,48487,61.38,18100,18990,18090,23150,12470,17810,18674.18,6.87,0,14218,18970,18390,18070,17490,17170,18230,17330,661,5340,5000,13530,10,1,13228966,2499,2.99,0.42,12,0.37,6326.00,45236.00,24500,20240521,-22.90,16130,20240417,17.11,24500,-22.90,20240521,16130,17.11,20240417,24500,-22.90,20240521,16130,17.11,20240417,2.13,N,011760,5000,661 억,,909113,N,N,25,N,00,N
20241210,130253,55,60.00,KOSPI,,,N,N,N,Y,60,N,18900,1090,2,6.12,872151580,46725,59.15,18100,18990,18090,23150,12470,17810,18666.13,6.87,0,14517,18970,18390,18070,17490,17170,18230,17330,661,5340,5000,13530,10,1,13228966,2500,2.99,0.42,12,0.35,6326.00,45236.00,24500,20240521,-22.86,16130,20240417,17.17,24500,-22.86,20240521,16130,17.17,20240417,24500,-22.86,20240521,16130,17.17,20240417,2.13,N,011760,5000,661 억,,909113,N,N,25,N,00,N
20241210,120253,55,60.00,KOSPI,,,N,N,N,Y,60,N,18800,990,2,5.56,809474220,43391,54.93,18100,18990,18090,23150,12470,17810,18655.87,6.87,0,14575,18970,18390,18070,17490,17170,18230,17330,661,5340,5000,13530,10,1,13228966,2487,2.97,0.42,12,0.33,6326.00,45236.00,24500,20240521,-23.27,16130,20240417,16.55,24500,-23.27,20240521,16130,16.55,20240417,24500,-23.27,20240521,16130,16.55,20240417,2.13,N,011760,5000,661 억,,909113,N,N,25,N,00,N
20241210,110253,55,60.00,KOSPI,,,N,N,N,Y,60,N,18880,1070,2,6.01,686052180,36856,46.66,18100,18920,18090,23150,12470,17810,18614.99,6.87,0,12680,18970,18390,18070,17490,17170,18230,17330,661,5340,5000,13530,10,1,13228966,2498,2.98,0.42,12,0.28,6326.00,45236.00,24500,20240521,-22.94,16130,20240417,17.05,24500,-22.94,20240521,16130,17.05,20240417,24500,-22.94,20240521,16130,17.05,20240417,2.13,N,011760,5000,661 억,,909113,N,N,25,N,00,N
20241210,100253,55,60.00,KOSPI,,,N,N,N,Y,60,N,18760,950,2,5.33,459064510,24786,31.38,18100,18760,18090,23150,12470,17810,18521.90,6.87,0,10646,18970,18390,18070,17490,17170,18230,17330,661,5340,5000,13530,10,1,13228966,2482,2.97,0.41,12,0.19,6326.00,45236.00,24500,20240521,-23.43,16130,20240417,16.31,24500,-23.43,20240521,16130,16.31,20240417,24500,-23.43,20240521,16130,16.31,20240417,2.13,N,011760,5000,661 억,,909113,N,N,25,N,00,N
20241210,090255,55,60.00,KOSPI,,,N,N,N,Y,60,N,18230,420,2,2.36,32899730,1813,2.30,18100,18230,18090,23150,12470,17810,18151.66,6.87,0,1542,18970,18390,18070,17490,17170,18230,17330,661,5340,5000,13530,10,1,13228966,2412,2.88,0.40,12,0.01,6326.00,45236.00,24500,20240521,-25.59,16130,20240417,13.02,24500,-25.59,20240521,16130,13.02,20240417,24500,-25.59,20240521,16130,13.02,20240417,2.13,N,011760,5000,661 억,,909113,N,N,25,N,00,N
20241209,160252,55,60.00,KOSPI,,,N,N,N,Y,60,N,17810,-990,5,-5.27,1421594000,78757,96.68,18650,18650,17750,24400,13160,18800,18050.56,6.87,0,295,19440,19120,18710,18390,17980,18915,18185,661,5600,5000,14280,10,1,13228966,2356,2.82,0.39,12,0.60,6326.00,45236.00,24500,20240521,-27.31,16130,20240417,10.42,24500,-27.31,20240521,16130,10.42,20240417,24500,-27.31,20240521,16130,10.42,20240417,2.19,N,011760,5000,661 억,,908178,N,N,25,N,00,N
20241209,150254,55,60.00,KOSPI,,,N,N,N,Y,60,N,17960,-840,5,-4.47,1271357390,70357,86.37,18650,18650,17750,24400,13160,18800,18070.07,6.87,0,225,19440,19120,18710,18390,17980,18915,18185,661,5600,5000,14280,10,1,13228966,2376,2.84,0.40,12,0.53,6326.00,45236.00,24500,20240521,-26.69,16130,20240417,11.35,24500,-26.69,20240521,16130,11.35,20240417,24500,-26.69,20240521,16130,11.35,20240417,2.19,N,011760,5000,661 억,,908178,N,N,12,N,00,N
20241209,140254,55,60.00,KOSPI,,,N,N,N,Y,60,N,18000,-800,5,-4.26,1131881200,62604,76.85,18650,18650,17750,24400,13160,18800,18079.99,6.87,0,1433,19440,19120,18710,18390,17980,18915,18185,661,5600,5000,14280,10,1,13228966,2381,2.85,0.40,12,0.47,6326.00,45236.00,24500,20240521,-26.53,16130,20240417,11.59,24500,-26.53,20240521,16130,11.59,20240417,24500,-26.53,20240521,16130,11.59,20240417,2.19,N,011760,5000,661 억,,908178,N,N,12,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 160255 55 60.00 KOSPI N N N Y 60 N 18860 1050 2 5.90 1015687130 54328 68.78 18100 18990 18090 23150 12470 17810 18695.22 6.87 0 14648 18970 18390 18070 17490 17170 18230 17330 661 5340 5000 13530 10 1 13228966 2495 2.98 0.42 12 0.41 6326.00 45236.00 24500 20240521 -23.02 16130 20240417 16.92 24500 -23.02 20240521 16130 16.92 20240417 24500 -23.02 20240521 16130 16.92 20240417 2.13 N 011760 5000 661 억 909113 N N 21 N 00 N
3 20241210 150254 55 60.00 KOSPI N N N Y 60 N 18930 1120 2 6.29 987634250 52841 66.90 18100 18990 18090 23150 12470 17810 18691.13 6.87 0 14540 18970 18390 18070 17490 17170 18230 17330 661 5340 5000 13530 10 1 13228966 2504 2.99 0.42 12 0.40 6326.00 45236.00 24500 20240521 -22.73 16130 20240417 17.36 24500 -22.73 20240521 16130 17.36 20240417 24500 -22.73 20240521 16130 17.36 20240417 2.13 N 011760 5000 661 억 909113 N N 25 N 00 N
4 20241210 140254 55 60.00 KOSPI N N N Y 60 N 18890 1080 2 6.06 905431650 48487 61.38 18100 18990 18090 23150 12470 17810 18674.18 6.87 0 14218 18970 18390 18070 17490 17170 18230 17330 661 5340 5000 13530 10 1 13228966 2499 2.99 0.42 12 0.37 6326.00 45236.00 24500 20240521 -22.90 16130 20240417 17.11 24500 -22.90 20240521 16130 17.11 20240417 24500 -22.90 20240521 16130 17.11 20240417 2.13 N 011760 5000 661 억 909113 N N 25 N 00 N
5 20241210 130253 55 60.00 KOSPI N N N Y 60 N 18900 1090 2 6.12 872151580 46725 59.15 18100 18990 18090 23150 12470 17810 18666.13 6.87 0 14517 18970 18390 18070 17490 17170 18230 17330 661 5340 5000 13530 10 1 13228966 2500 2.99 0.42 12 0.35 6326.00 45236.00 24500 20240521 -22.86 16130 20240417 17.17 24500 -22.86 20240521 16130 17.17 20240417 24500 -22.86 20240521 16130 17.17 20240417 2.13 N 011760 5000 661 억 909113 N N 25 N 00 N
6 20241210 120253 55 60.00 KOSPI N N N Y 60 N 18800 990 2 5.56 809474220 43391 54.93 18100 18990 18090 23150 12470 17810 18655.87 6.87 0 14575 18970 18390 18070 17490 17170 18230 17330 661 5340 5000 13530 10 1 13228966 2487 2.97 0.42 12 0.33 6326.00 45236.00 24500 20240521 -23.27 16130 20240417 16.55 24500 -23.27 20240521 16130 16.55 20240417 24500 -23.27 20240521 16130 16.55 20240417 2.13 N 011760 5000 661 억 909113 N N 25 N 00 N
7 20241210 110253 55 60.00 KOSPI N N N Y 60 N 18880 1070 2 6.01 686052180 36856 46.66 18100 18920 18090 23150 12470 17810 18614.99 6.87 0 12680 18970 18390 18070 17490 17170 18230 17330 661 5340 5000 13530 10 1 13228966 2498 2.98 0.42 12 0.28 6326.00 45236.00 24500 20240521 -22.94 16130 20240417 17.05 24500 -22.94 20240521 16130 17.05 20240417 24500 -22.94 20240521 16130 17.05 20240417 2.13 N 011760 5000 661 억 909113 N N 25 N 00 N
8 20241210 100253 55 60.00 KOSPI N N N Y 60 N 18760 950 2 5.33 459064510 24786 31.38 18100 18760 18090 23150 12470 17810 18521.90 6.87 0 10646 18970 18390 18070 17490 17170 18230 17330 661 5340 5000 13530 10 1 13228966 2482 2.97 0.41 12 0.19 6326.00 45236.00 24500 20240521 -23.43 16130 20240417 16.31 24500 -23.43 20240521 16130 16.31 20240417 24500 -23.43 20240521 16130 16.31 20240417 2.13 N 011760 5000 661 억 909113 N N 25 N 00 N
9 20241210 090255 55 60.00 KOSPI N N N Y 60 N 18230 420 2 2.36 32899730 1813 2.30 18100 18230 18090 23150 12470 17810 18151.66 6.87 0 1542 18970 18390 18070 17490 17170 18230 17330 661 5340 5000 13530 10 1 13228966 2412 2.88 0.40 12 0.01 6326.00 45236.00 24500 20240521 -25.59 16130 20240417 13.02 24500 -25.59 20240521 16130 13.02 20240417 24500 -25.59 20240521 16130 13.02 20240417 2.13 N 011760 5000 661 억 909113 N N 25 N 00 N
10 20241209 160252 55 60.00 KOSPI N N N Y 60 N 17810 -990 5 -5.27 1421594000 78757 96.68 18650 18650 17750 24400 13160 18800 18050.56 6.87 0 295 19440 19120 18710 18390 17980 18915 18185 661 5600 5000 14280 10 1 13228966 2356 2.82 0.39 12 0.60 6326.00 45236.00 24500 20240521 -27.31 16130 20240417 10.42 24500 -27.31 20240521 16130 10.42 20240417 24500 -27.31 20240521 16130 10.42 20240417 2.19 N 011760 5000 661 억 908178 N N 25 N 00 N
11 20241209 150254 55 60.00 KOSPI N N N Y 60 N 17960 -840 5 -4.47 1271357390 70357 86.37 18650 18650 17750 24400 13160 18800 18070.07 6.87 0 225 19440 19120 18710 18390 17980 18915 18185 661 5600 5000 14280 10 1 13228966 2376 2.84 0.40 12 0.53 6326.00 45236.00 24500 20240521 -26.69 16130 20240417 11.35 24500 -26.69 20240521 16130 11.35 20240417 24500 -26.69 20240521 16130 11.35 20240417 2.19 N 011760 5000 661 억 908178 N N 12 N 00 N
12 20241209 140254 55 60.00 KOSPI N N N Y 60 N 18000 -800 5 -4.26 1131881200 62604 76.85 18650 18650 17750 24400 13160 18800 18079.99 6.87 0 1433 19440 19120 18710 18390 17980 18915 18185 661 5600 5000 14280 10 1 13228966 2381 2.85 0.40 12 0.47 6326.00 45236.00 24500 20240521 -26.53 16130 20240417 11.59 24500 -26.53 20240521 16130 11.59 20240417 24500 -26.53 20240521 16130 11.59 20240417 2.19 N 011760 5000 661 억 908178 N N 12 N 00 N