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
026890/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
20241210,160351,55,40.00,KOSPI,,,N,N,N,Y,40,N,8520,230,2,2.77,996276390,117927,102.52,8290,8550,8260,10770,5810,8290,8448.24,22.20,0,31805,8543,8416,8333,8206,8123,8375,8165,208,2480,500,5960,10,1,41678175,3551,12.87,1.31,12,0.28,662.00,6514.00,11470,20240621,-25.72,6210,20240201,37.20,11470,-25.72,20240621,6210,37.20,20240201,11470,-25.72,20240621,6210,37.20,20240201,2.11,N,026890,500,208 억,,9254003,N,N,0,N,00,N
20241210,150351,55,40.00,KOSPI,,,N,N,N,Y,40,N,8530,240,2,2.90,962757830,113997,99.10,8290,8530,8260,10770,5810,8290,8445.47,22.20,0,31628,8543,8416,8333,8206,8123,8375,8165,208,2480,500,5960,10,1,41678175,3555,12.89,1.31,12,0.27,662.00,6514.00,11470,20240621,-25.63,6210,20240201,37.36,11470,-25.63,20240621,6210,37.36,20240201,11470,-25.63,20240621,6210,37.36,20240201,2.11,N,026890,500,208 억,,9254003,N,N,0,N,00,N
20241210,140351,55,40.00,KOSPI,,,N,N,N,Y,40,N,8470,180,2,2.17,863050750,102268,88.91,8290,8530,8260,10770,5810,8290,8439.11,22.20,0,24096,8543,8416,8333,8206,8123,8375,8165,208,2480,500,5960,10,1,41678175,3530,12.79,1.30,12,0.25,662.00,6514.00,11470,20240621,-26.16,6210,20240201,36.39,11470,-26.16,20240621,6210,36.39,20240201,11470,-26.16,20240621,6210,36.39,20240201,2.11,N,026890,500,208 억,,9254003,N,N,0,N,00,N
20241210,130349,55,40.00,KOSPI,,,N,N,N,Y,40,N,8490,200,2,2.41,728506570,86441,75.15,8290,8520,8260,10770,5810,8290,8427.79,22.20,0,24682,8543,8416,8333,8206,8123,8375,8165,208,2480,500,5960,10,1,41678175,3538,12.82,1.30,12,0.21,662.00,6514.00,11470,20240621,-25.98,6210,20240201,36.71,11470,-25.98,20240621,6210,36.71,20240201,11470,-25.98,20240621,6210,36.71,20240201,2.11,N,026890,500,208 억,,9254003,N,N,0,N,00,N
20241210,120350,55,40.00,KOSPI,,,N,N,N,Y,40,N,8500,210,2,2.53,704128400,83564,72.65,8290,8520,8260,10770,5810,8290,8426.22,22.20,0,25657,8543,8416,8333,8206,8123,8375,8165,208,2480,500,5960,10,1,41678175,3543,12.84,1.30,12,0.20,662.00,6514.00,11470,20240621,-25.89,6210,20240201,36.88,11470,-25.89,20240621,6210,36.88,20240201,11470,-25.89,20240621,6210,36.88,20240201,2.11,N,026890,500,208 억,,9254003,N,N,0,N,00,N
20241210,110350,55,40.00,KOSPI,,,N,N,N,Y,40,N,8460,170,2,2.05,390592670,46564,40.48,8290,8470,8260,10770,5810,8290,8388.30,22.20,0,17480,8543,8416,8333,8206,8123,8375,8165,208,2480,500,5960,10,1,41678175,3526,12.78,1.30,12,0.11,662.00,6514.00,11470,20240621,-26.24,6210,20240201,36.23,11470,-26.24,20240621,6210,36.23,20240201,11470,-26.24,20240621,6210,36.23,20240201,2.11,N,026890,500,208 억,,9254003,N,N,0,N,00,N
20241210,100350,55,40.00,KOSPI,,,N,N,N,Y,40,N,8380,90,2,1.09,260790320,31136,27.07,8290,8470,8260,10770,5810,8290,8375.85,22.20,0,10833,8543,8416,8333,8206,8123,8375,8165,208,2480,500,5960,10,1,41678175,3493,12.66,1.29,12,0.07,662.00,6514.00,11470,20240621,-26.94,6210,20240201,34.94,11470,-26.94,20240621,6210,34.94,20240201,11470,-26.94,20240621,6210,34.94,20240201,2.11,N,026890,500,208 억,,9254003,N,N,0,N,00,N
20241210,090353,55,40.00,KOSPI,,,N,N,N,Y,40,N,8390,100,2,1.21,35434290,4271,3.71,8290,8400,8290,10770,5810,8290,8296.49,22.20,0,1798,8543,8416,8333,8206,8123,8375,8165,208,2480,500,5960,10,1,41678175,3497,12.67,1.29,12,0.01,662.00,6514.00,11470,20240621,-26.85,6210,20240201,35.10,11470,-26.85,20240621,6210,35.10,20240201,11470,-26.85,20240621,6210,35.10,20240201,2.11,N,026890,500,208 억,,9254003,N,N,0,N,00,N
20241209,160348,55,40.00,KOSPI,,,N,N,N,Y,40,N,8290,-110,5,-1.31,958623990,115008,85.39,8300,8460,8250,10920,5880,8400,8335.53,22.05,0,34374,9040,8720,8460,8140,7880,8590,8010,208,2520,500,6040,10,1,41678175,3455,12.52,1.27,12,0.28,662.00,6514.00,11470,20240621,-27.72,6210,20240201,33.49,11470,-27.72,20240621,6210,33.49,20240201,11470,-27.72,20240621,6210,33.49,20240201,2.10,N,026890,500,208 억,,9190813,N,N,0,N,00,N
20241209,150351,55,40.00,KOSPI,,,N,N,N,Y,40,N,8320,-80,5,-0.95,883849850,105988,78.69,8300,8460,8250,10920,5880,8400,8339.15,22.05,0,30976,9040,8720,8460,8140,7880,8590,8010,208,2520,500,6040,10,1,41678175,3468,12.57,1.28,12,0.25,662.00,6514.00,11470,20240621,-27.46,6210,20240201,33.98,11470,-27.46,20240621,6210,33.98,20240201,11470,-27.46,20240621,6210,33.98,20240201,2.10,N,026890,500,208 억,,9190813,N,N,0,N,00,N
20241209,140350,55,40.00,KOSPI,,,N,N,N,Y,40,N,8300,-100,5,-1.19,658116200,78841,58.53,8300,8460,8250,10920,5880,8400,8347.39,22.05,0,19544,9040,8720,8460,8140,7880,8590,8010,208,2520,500,6040,10,1,41678175,3459,12.54,1.27,12,0.19,662.00,6514.00,11470,20240621,-27.64,6210,20240201,33.66,11470,-27.64,20240621,6210,33.66,20240201,11470,-27.64,20240621,6210,33.66,20240201,2.10,N,026890,500,208 억,,9190813,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 160351 55 40.00 KOSPI N N N Y 40 N 8520 230 2 2.77 996276390 117927 102.52 8290 8550 8260 10770 5810 8290 8448.24 22.20 0 31805 8543 8416 8333 8206 8123 8375 8165 208 2480 500 5960 10 1 41678175 3551 12.87 1.31 12 0.28 662.00 6514.00 11470 20240621 -25.72 6210 20240201 37.20 11470 -25.72 20240621 6210 37.20 20240201 11470 -25.72 20240621 6210 37.20 20240201 2.11 N 026890 500 208 억 9254003 N N 0 N 00 N
3 20241210 150351 55 40.00 KOSPI N N N Y 40 N 8530 240 2 2.90 962757830 113997 99.10 8290 8530 8260 10770 5810 8290 8445.47 22.20 0 31628 8543 8416 8333 8206 8123 8375 8165 208 2480 500 5960 10 1 41678175 3555 12.89 1.31 12 0.27 662.00 6514.00 11470 20240621 -25.63 6210 20240201 37.36 11470 -25.63 20240621 6210 37.36 20240201 11470 -25.63 20240621 6210 37.36 20240201 2.11 N 026890 500 208 억 9254003 N N 0 N 00 N
4 20241210 140351 55 40.00 KOSPI N N N Y 40 N 8470 180 2 2.17 863050750 102268 88.91 8290 8530 8260 10770 5810 8290 8439.11 22.20 0 24096 8543 8416 8333 8206 8123 8375 8165 208 2480 500 5960 10 1 41678175 3530 12.79 1.30 12 0.25 662.00 6514.00 11470 20240621 -26.16 6210 20240201 36.39 11470 -26.16 20240621 6210 36.39 20240201 11470 -26.16 20240621 6210 36.39 20240201 2.11 N 026890 500 208 억 9254003 N N 0 N 00 N
5 20241210 130349 55 40.00 KOSPI N N N Y 40 N 8490 200 2 2.41 728506570 86441 75.15 8290 8520 8260 10770 5810 8290 8427.79 22.20 0 24682 8543 8416 8333 8206 8123 8375 8165 208 2480 500 5960 10 1 41678175 3538 12.82 1.30 12 0.21 662.00 6514.00 11470 20240621 -25.98 6210 20240201 36.71 11470 -25.98 20240621 6210 36.71 20240201 11470 -25.98 20240621 6210 36.71 20240201 2.11 N 026890 500 208 억 9254003 N N 0 N 00 N
6 20241210 120350 55 40.00 KOSPI N N N Y 40 N 8500 210 2 2.53 704128400 83564 72.65 8290 8520 8260 10770 5810 8290 8426.22 22.20 0 25657 8543 8416 8333 8206 8123 8375 8165 208 2480 500 5960 10 1 41678175 3543 12.84 1.30 12 0.20 662.00 6514.00 11470 20240621 -25.89 6210 20240201 36.88 11470 -25.89 20240621 6210 36.88 20240201 11470 -25.89 20240621 6210 36.88 20240201 2.11 N 026890 500 208 억 9254003 N N 0 N 00 N
7 20241210 110350 55 40.00 KOSPI N N N Y 40 N 8460 170 2 2.05 390592670 46564 40.48 8290 8470 8260 10770 5810 8290 8388.30 22.20 0 17480 8543 8416 8333 8206 8123 8375 8165 208 2480 500 5960 10 1 41678175 3526 12.78 1.30 12 0.11 662.00 6514.00 11470 20240621 -26.24 6210 20240201 36.23 11470 -26.24 20240621 6210 36.23 20240201 11470 -26.24 20240621 6210 36.23 20240201 2.11 N 026890 500 208 억 9254003 N N 0 N 00 N
8 20241210 100350 55 40.00 KOSPI N N N Y 40 N 8380 90 2 1.09 260790320 31136 27.07 8290 8470 8260 10770 5810 8290 8375.85 22.20 0 10833 8543 8416 8333 8206 8123 8375 8165 208 2480 500 5960 10 1 41678175 3493 12.66 1.29 12 0.07 662.00 6514.00 11470 20240621 -26.94 6210 20240201 34.94 11470 -26.94 20240621 6210 34.94 20240201 11470 -26.94 20240621 6210 34.94 20240201 2.11 N 026890 500 208 억 9254003 N N 0 N 00 N
9 20241210 090353 55 40.00 KOSPI N N N Y 40 N 8390 100 2 1.21 35434290 4271 3.71 8290 8400 8290 10770 5810 8290 8296.49 22.20 0 1798 8543 8416 8333 8206 8123 8375 8165 208 2480 500 5960 10 1 41678175 3497 12.67 1.29 12 0.01 662.00 6514.00 11470 20240621 -26.85 6210 20240201 35.10 11470 -26.85 20240621 6210 35.10 20240201 11470 -26.85 20240621 6210 35.10 20240201 2.11 N 026890 500 208 억 9254003 N N 0 N 00 N
10 20241209 160348 55 40.00 KOSPI N N N Y 40 N 8290 -110 5 -1.31 958623990 115008 85.39 8300 8460 8250 10920 5880 8400 8335.53 22.05 0 34374 9040 8720 8460 8140 7880 8590 8010 208 2520 500 6040 10 1 41678175 3455 12.52 1.27 12 0.28 662.00 6514.00 11470 20240621 -27.72 6210 20240201 33.49 11470 -27.72 20240621 6210 33.49 20240201 11470 -27.72 20240621 6210 33.49 20240201 2.10 N 026890 500 208 억 9190813 N N 0 N 00 N
11 20241209 150351 55 40.00 KOSPI N N N Y 40 N 8320 -80 5 -0.95 883849850 105988 78.69 8300 8460 8250 10920 5880 8400 8339.15 22.05 0 30976 9040 8720 8460 8140 7880 8590 8010 208 2520 500 6040 10 1 41678175 3468 12.57 1.28 12 0.25 662.00 6514.00 11470 20240621 -27.46 6210 20240201 33.98 11470 -27.46 20240621 6210 33.98 20240201 11470 -27.46 20240621 6210 33.98 20240201 2.10 N 026890 500 208 억 9190813 N N 0 N 00 N
12 20241209 140350 55 40.00 KOSPI N N N Y 40 N 8300 -100 5 -1.19 658116200 78841 58.53 8300 8460 8250 10920 5880 8400 8347.39 22.05 0 19544 9040 8720 8460 8140 7880 8590 8010 208 2520 500 6040 10 1 41678175 3459 12.54 1.27 12 0.19 662.00 6514.00 11470 20240621 -27.64 6210 20240201 33.66 11470 -27.64 20240621 6210 33.66 20240201 11470 -27.64 20240621 6210 33.66 20240201 2.10 N 026890 500 208 억 9190813 N N 0 N 00 N