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
020560/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
20241210,160332,57,100.00,KOSPI,,,N,N,N,N, ,N,9830,220,2,2.29,1625010110,165250,55.21,9630,10000,9630,12490,6730,9610,9833.76,13.96,32986,31870,10136,9872,9736,9472,9336,9805,9405,3721,2880,5000,7110,10,1,74411764,7315,6.42,1.08,12,0.22,1531.00,9138.00,14610,20240214,-32.72,8780,20240805,11.96,14610,-32.72,20240214,8780,11.96,20240805,14610,-32.72,20240214,8780,11.96,20240805,0.14,N,020560,5000,3720 억,,5192270,N,N,259,N,00,N
20241210,150332,57,100.00,KOSPI,,,N,N,N,N, ,N,9820,210,2,2.19,1565947160,159246,53.21,9630,10000,9630,12490,6730,9610,9833.62,13.96,32494,31746,10136,9872,9736,9472,9336,9805,9405,3721,2880,5000,7110,10,1,74411764,7307,6.41,1.07,12,0.21,1531.00,9138.00,14610,20240214,-32.79,8780,20240805,11.85,14610,-32.79,20240214,8780,11.85,20240805,14610,-32.79,20240214,8780,11.85,20240805,0.14,N,020560,5000,3720 억,,5191778,N,N,594,N,00,N
20241210,140332,57,100.00,KOSPI,,,N,N,N,N, ,N,9840,230,2,2.39,1362637050,138550,46.29,9630,10000,9630,12490,6730,9610,9835.11,13.95,28699,29006,10136,9872,9736,9472,9336,9805,9405,3721,2880,5000,7110,10,1,74411764,7322,6.43,1.08,12,0.19,1531.00,9138.00,14610,20240214,-32.65,8780,20240805,12.07,14610,-32.65,20240214,8780,12.07,20240805,14610,-32.65,20240214,8780,12.07,20240805,0.14,N,020560,5000,3720 억,,5187983,N,N,594,N,00,N
20241210,130330,57,100.00,KOSPI,,,N,N,N,N, ,N,9800,190,2,1.98,1092891840,111078,37.11,9630,10000,9630,12490,6730,9610,9839.12,13.93,22771,22793,10136,9872,9736,9472,9336,9805,9405,3721,2880,5000,7110,10,1,74411764,7292,6.40,1.07,12,0.15,1531.00,9138.00,14610,20240214,-32.92,8780,20240805,11.62,14610,-32.92,20240214,8780,11.62,20240805,14610,-32.92,20240214,8780,11.62,20240805,0.14,N,020560,5000,3720 억,,5182055,N,N,594,N,00,N
20241210,120330,57,100.00,KOSPI,,,N,N,N,N, ,N,9840,230,2,2.39,1002589850,101875,34.04,9630,10000,9630,12490,6730,9610,9841.55,13.93,23927,23990,10136,9872,9736,9472,9336,9805,9405,3721,2880,5000,7110,10,1,74411764,7322,6.43,1.08,12,0.14,1531.00,9138.00,14610,20240214,-32.65,8780,20240805,12.07,14610,-32.65,20240214,8780,12.07,20240805,14610,-32.65,20240214,8780,12.07,20240805,0.14,N,020560,5000,3720 억,,5183211,N,N,594,N,00,N
20241210,110331,57,100.00,KOSPI,,,N,N,N,N, ,N,9820,210,2,2.19,844418650,85799,28.67,9630,10000,9630,12490,6730,9610,9842.04,13.92,19055,18619,10136,9872,9736,9472,9336,9805,9405,3721,2880,5000,7110,10,1,74411764,7307,6.41,1.07,12,0.12,1531.00,9138.00,14610,20240214,-32.79,8780,20240805,11.85,14610,-32.79,20240214,8780,11.85,20240805,14610,-32.79,20240214,8780,11.85,20240805,0.14,N,020560,5000,3720 억,,5178339,N,N,594,N,00,N
20241210,100331,57,100.00,KOSPI,,,N,N,N,N, ,N,9860,250,2,2.60,486464150,49403,16.51,9630,10000,9630,12490,6730,9610,9847.24,13.91,16391,16390,10136,9872,9736,9472,9336,9805,9405,3721,2880,5000,7110,10,1,74411764,7337,6.44,1.08,12,0.07,1531.00,9138.00,14610,20240214,-32.51,8780,20240805,12.30,14610,-32.51,20240214,8780,12.30,20240805,14610,-32.51,20240214,8780,12.30,20240805,0.14,N,020560,5000,3720 억,,5175675,N,N,594,N,00,N
20241210,090333,57,100.00,KOSPI,,,N,N,N,N, ,N,9750,140,2,1.46,117996780,12144,4.06,9630,10000,9630,12490,6730,9610,9717.17,13.88,5643,5616,10136,9872,9736,9472,9336,9805,9405,3721,2880,5000,7110,10,1,74411764,7255,6.37,1.07,12,0.02,1531.00,9138.00,14610,20240214,-33.26,8780,20240805,11.05,14610,-33.26,20240214,8780,11.05,20240805,14610,-33.26,20240214,8780,11.05,20240805,0.14,N,020560,5000,3720 억,,5164927,N,N,594,N,00,N
20241209,160329,57,100.00,KOSPI,,,N,N,N,N, ,N,9610,-470,5,-4.66,2896394280,298771,117.70,10000,10000,9600,13100,7060,10080,9694.67,13.87,-73526,-59651,10560,10320,10140,9900,9720,10230,9810,3721,3020,5000,7450,10,1,74411764,7151,6.28,1.05,12,0.40,1531.00,9138.00,14610,20240214,-34.22,8780,20240805,9.45,14610,-34.22,20240214,8780,9.45,20240805,14610,-34.22,20240214,8780,9.45,20240805,0.15,N,020560,5000,3720 억,,5159284,N,N,594,N,00,N
20241209,150332,57,100.00,KOSPI,,,N,N,N,N, ,N,9620,-460,5,-4.56,2748180580,283359,111.63,10000,10000,9610,13100,7060,10080,9698.58,13.87,-72758,-60455,10560,10320,10140,9900,9720,10230,9810,3721,3020,5000,7450,10,1,74411764,7158,6.28,1.05,12,0.38,1531.00,9138.00,14610,20240214,-34.15,8780,20240805,9.57,14610,-34.15,20240214,8780,9.57,20240805,14610,-34.15,20240214,8780,9.57,20240805,0.15,N,020560,5000,3720 억,,5160052,N,N,792,N,00,N
20241209,140331,57,100.00,KOSPI,,,N,N,N,N, ,N,9650,-430,5,-4.27,2546507860,262423,103.38,10000,10000,9610,13100,7060,10080,9703.83,13.87,-74533,-64943,10560,10320,10140,9900,9720,10230,9810,3721,3020,5000,7450,10,1,74411764,7181,6.30,1.06,12,0.35,1531.00,9138.00,14610,20240214,-33.95,8780,20240805,9.91,14610,-33.95,20240214,8780,9.91,20240805,14610,-33.95,20240214,8780,9.91,20240805,0.15,N,020560,5000,3720 억,,5158277,N,N,792,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 160332 57 100.00 KOSPI N N N N N 9830 220 2 2.29 1625010110 165250 55.21 9630 10000 9630 12490 6730 9610 9833.76 13.96 32986 31870 10136 9872 9736 9472 9336 9805 9405 3721 2880 5000 7110 10 1 74411764 7315 6.42 1.08 12 0.22 1531.00 9138.00 14610 20240214 -32.72 8780 20240805 11.96 14610 -32.72 20240214 8780 11.96 20240805 14610 -32.72 20240214 8780 11.96 20240805 0.14 N 020560 5000 3720 억 5192270 N N 259 N 00 N
3 20241210 150332 57 100.00 KOSPI N N N N N 9820 210 2 2.19 1565947160 159246 53.21 9630 10000 9630 12490 6730 9610 9833.62 13.96 32494 31746 10136 9872 9736 9472 9336 9805 9405 3721 2880 5000 7110 10 1 74411764 7307 6.41 1.07 12 0.21 1531.00 9138.00 14610 20240214 -32.79 8780 20240805 11.85 14610 -32.79 20240214 8780 11.85 20240805 14610 -32.79 20240214 8780 11.85 20240805 0.14 N 020560 5000 3720 억 5191778 N N 594 N 00 N
4 20241210 140332 57 100.00 KOSPI N N N N N 9840 230 2 2.39 1362637050 138550 46.29 9630 10000 9630 12490 6730 9610 9835.11 13.95 28699 29006 10136 9872 9736 9472 9336 9805 9405 3721 2880 5000 7110 10 1 74411764 7322 6.43 1.08 12 0.19 1531.00 9138.00 14610 20240214 -32.65 8780 20240805 12.07 14610 -32.65 20240214 8780 12.07 20240805 14610 -32.65 20240214 8780 12.07 20240805 0.14 N 020560 5000 3720 억 5187983 N N 594 N 00 N
5 20241210 130330 57 100.00 KOSPI N N N N N 9800 190 2 1.98 1092891840 111078 37.11 9630 10000 9630 12490 6730 9610 9839.12 13.93 22771 22793 10136 9872 9736 9472 9336 9805 9405 3721 2880 5000 7110 10 1 74411764 7292 6.40 1.07 12 0.15 1531.00 9138.00 14610 20240214 -32.92 8780 20240805 11.62 14610 -32.92 20240214 8780 11.62 20240805 14610 -32.92 20240214 8780 11.62 20240805 0.14 N 020560 5000 3720 억 5182055 N N 594 N 00 N
6 20241210 120330 57 100.00 KOSPI N N N N N 9840 230 2 2.39 1002589850 101875 34.04 9630 10000 9630 12490 6730 9610 9841.55 13.93 23927 23990 10136 9872 9736 9472 9336 9805 9405 3721 2880 5000 7110 10 1 74411764 7322 6.43 1.08 12 0.14 1531.00 9138.00 14610 20240214 -32.65 8780 20240805 12.07 14610 -32.65 20240214 8780 12.07 20240805 14610 -32.65 20240214 8780 12.07 20240805 0.14 N 020560 5000 3720 억 5183211 N N 594 N 00 N
7 20241210 110331 57 100.00 KOSPI N N N N N 9820 210 2 2.19 844418650 85799 28.67 9630 10000 9630 12490 6730 9610 9842.04 13.92 19055 18619 10136 9872 9736 9472 9336 9805 9405 3721 2880 5000 7110 10 1 74411764 7307 6.41 1.07 12 0.12 1531.00 9138.00 14610 20240214 -32.79 8780 20240805 11.85 14610 -32.79 20240214 8780 11.85 20240805 14610 -32.79 20240214 8780 11.85 20240805 0.14 N 020560 5000 3720 억 5178339 N N 594 N 00 N
8 20241210 100331 57 100.00 KOSPI N N N N N 9860 250 2 2.60 486464150 49403 16.51 9630 10000 9630 12490 6730 9610 9847.24 13.91 16391 16390 10136 9872 9736 9472 9336 9805 9405 3721 2880 5000 7110 10 1 74411764 7337 6.44 1.08 12 0.07 1531.00 9138.00 14610 20240214 -32.51 8780 20240805 12.30 14610 -32.51 20240214 8780 12.30 20240805 14610 -32.51 20240214 8780 12.30 20240805 0.14 N 020560 5000 3720 억 5175675 N N 594 N 00 N
9 20241210 090333 57 100.00 KOSPI N N N N N 9750 140 2 1.46 117996780 12144 4.06 9630 10000 9630 12490 6730 9610 9717.17 13.88 5643 5616 10136 9872 9736 9472 9336 9805 9405 3721 2880 5000 7110 10 1 74411764 7255 6.37 1.07 12 0.02 1531.00 9138.00 14610 20240214 -33.26 8780 20240805 11.05 14610 -33.26 20240214 8780 11.05 20240805 14610 -33.26 20240214 8780 11.05 20240805 0.14 N 020560 5000 3720 억 5164927 N N 594 N 00 N
10 20241209 160329 57 100.00 KOSPI N N N N N 9610 -470 5 -4.66 2896394280 298771 117.70 10000 10000 9600 13100 7060 10080 9694.67 13.87 -73526 -59651 10560 10320 10140 9900 9720 10230 9810 3721 3020 5000 7450 10 1 74411764 7151 6.28 1.05 12 0.40 1531.00 9138.00 14610 20240214 -34.22 8780 20240805 9.45 14610 -34.22 20240214 8780 9.45 20240805 14610 -34.22 20240214 8780 9.45 20240805 0.15 N 020560 5000 3720 억 5159284 N N 594 N 00 N
11 20241209 150332 57 100.00 KOSPI N N N N N 9620 -460 5 -4.56 2748180580 283359 111.63 10000 10000 9610 13100 7060 10080 9698.58 13.87 -72758 -60455 10560 10320 10140 9900 9720 10230 9810 3721 3020 5000 7450 10 1 74411764 7158 6.28 1.05 12 0.38 1531.00 9138.00 14610 20240214 -34.15 8780 20240805 9.57 14610 -34.15 20240214 8780 9.57 20240805 14610 -34.15 20240214 8780 9.57 20240805 0.15 N 020560 5000 3720 억 5160052 N N 792 N 00 N
12 20241209 140331 57 100.00 KOSPI N N N N N 9650 -430 5 -4.27 2546507860 262423 103.38 10000 10000 9610 13100 7060 10080 9703.83 13.87 -74533 -64943 10560 10320 10140 9900 9720 10230 9810 3721 3020 5000 7450 10 1 74411764 7181 6.30 1.06 12 0.35 1531.00 9138.00 14610 20240214 -33.95 8780 20240805 9.91 14610 -33.95 20240214 8780 9.91 20240805 14610 -33.95 20240214 8780 9.91 20240805 0.15 N 020560 5000 3720 억 5158277 N N 792 N 00 N