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
026960/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
20241210,160352,55,30.00,KOSPI200,,,N,N,N,Y,40,N,28450,1000,2,3.64,4166531100,147410,95.11,27750,28750,27650,35650,19250,27450,28264.87,4.52,0,26548,28916,28182,27766,27032,26616,27975,26825,499,8200,500,20860,50,1,99700000,28365,19.58,1.75,12,0.15,1453.00,16285.00,30000,20241203,-5.17,16920,20240805,68.14,30000,-5.17,20241203,16920,68.14,20240805,30000,-5.17,20241203,16920,68.14,20240805,0.47,N,026960,500,498 억,,4510142,N,N,82,N,00,N
20241210,150352,55,30.00,KOSPI200,,,N,N,N,Y,40,N,28600,1150,2,4.19,3971471400,140570,90.70,27750,28750,27650,35650,19250,27450,28252.62,4.52,0,28708,28916,28182,27766,27032,26616,27975,26825,499,8200,500,20860,50,1,99700000,28514,19.68,1.76,12,0.14,1453.00,16285.00,30000,20241203,-4.67,16920,20240805,69.03,30000,-4.67,20241203,16920,69.03,20240805,30000,-4.67,20241203,16920,69.03,20240805,0.47,N,026960,500,498 억,,4510142,N,N,2515,N,00,N
20241210,140351,55,30.00,KOSPI200,,,N,N,N,Y,40,N,28350,900,2,3.28,2874298950,102154,65.91,27750,28450,27650,35650,19250,27450,28136.92,4.52,0,15257,28916,28182,27766,27032,26616,27975,26825,499,8200,500,20860,50,1,99700000,28265,19.51,1.74,12,0.10,1453.00,16285.00,30000,20241203,-5.50,16920,20240805,67.55,30000,-5.50,20241203,16920,67.55,20240805,30000,-5.50,20241203,16920,67.55,20240805,0.47,N,026960,500,498 억,,4510142,N,N,2515,N,00,N
20241210,130350,55,30.00,KOSPI200,,,N,N,N,Y,40,N,28150,700,2,2.55,2595920150,92273,59.54,27750,28450,27650,35650,19250,27450,28133.04,4.52,0,13719,28916,28182,27766,27032,26616,27975,26825,499,8200,500,20860,50,1,99700000,28066,19.37,1.73,12,0.09,1453.00,16285.00,30000,20241203,-6.17,16920,20240805,66.37,30000,-6.17,20241203,16920,66.37,20240805,30000,-6.17,20241203,16920,66.37,20240805,0.47,N,026960,500,498 억,,4510142,N,N,2515,N,00,N
20241210,120351,55,30.00,KOSPI200,,,N,N,N,Y,40,N,28300,850,2,3.10,2365137400,84068,54.24,27750,28450,27650,35650,19250,27450,28133.62,4.52,0,14205,28916,28182,27766,27032,26616,27975,26825,499,8200,500,20860,50,1,99700000,28215,19.48,1.74,12,0.08,1453.00,16285.00,30000,20241203,-5.67,16920,20240805,67.26,30000,-5.67,20241203,16920,67.26,20240805,30000,-5.67,20241203,16920,67.26,20240805,0.47,N,026960,500,498 억,,4510142,N,N,2515,N,00,N
20241210,110350,55,30.00,KOSPI200,,,N,N,N,Y,40,N,28150,700,2,2.55,2066832000,73501,47.43,27750,28450,27650,35650,19250,27450,28119.78,4.52,0,17335,28916,28182,27766,27032,26616,27975,26825,499,8200,500,20860,50,1,99700000,28066,19.37,1.73,12,0.07,1453.00,16285.00,30000,20241203,-6.17,16920,20240805,66.37,30000,-6.17,20241203,16920,66.37,20240805,30000,-6.17,20241203,16920,66.37,20240805,0.47,N,026960,500,498 억,,4510142,N,N,2515,N,00,N
20241210,100351,55,30.00,KOSPI200,,,N,N,N,Y,40,N,28200,750,2,2.73,1662103550,59127,38.15,27750,28450,27650,35650,19250,27450,28110.74,4.52,0,20238,28916,28182,27766,27032,26616,27975,26825,499,8200,500,20860,50,1,99700000,28115,19.41,1.73,12,0.06,1453.00,16285.00,30000,20241203,-6.00,16920,20240805,66.67,30000,-6.00,20241203,16920,66.67,20240805,30000,-6.00,20241203,16920,66.67,20240805,0.47,N,026960,500,498 억,,4510142,N,N,2515,N,00,N
20241210,090353,55,30.00,KOSPI200,,,N,N,N,Y,40,N,27700,250,2,0.91,218543300,7863,5.07,27750,28000,27650,35650,19250,27450,27793.88,4.52,0,117,28916,28182,27766,27032,26616,27975,26825,499,8200,500,20860,50,1,99700000,27617,19.06,1.70,12,0.01,1453.00,16285.00,30000,20241203,-7.67,16920,20240805,63.71,30000,-7.67,20241203,16920,63.71,20240805,30000,-7.67,20241203,16920,63.71,20240805,0.47,N,026960,500,498 억,,4510142,N,N,2515,N,00,N
20241209,160349,55,30.00,KOSPI200,,,N,N,N,Y,40,N,27450,-950,5,-3.35,4277955100,154231,86.08,27700,28500,27350,36900,19900,28400,27737.50,4.51,0,19304,29933,29166,28583,27816,27233,28875,27525,499,8500,500,21580,50,1,99700000,27368,18.89,1.69,12,0.15,1453.00,16285.00,30000,20241203,-8.50,16920,20240805,62.23,30000,-8.50,20241203,16920,62.23,20240805,30000,-8.50,20241203,16920,62.23,20240805,0.47,N,026960,500,498 억,,4496731,N,N,2515,N,00,N
20241209,150352,55,30.00,KOSPI200,,,N,N,N,Y,40,N,27650,-750,5,-2.64,3954928650,142485,79.52,27700,28500,27350,36900,19900,28400,27756.81,4.51,0,16003,29933,29166,28583,27816,27233,28875,27525,499,8500,500,21580,50,1,99700000,27567,19.03,1.70,12,0.14,1453.00,16285.00,30000,20241203,-7.83,16920,20240805,63.42,30000,-7.83,20241203,16920,63.42,20240805,30000,-7.83,20241203,16920,63.42,20240805,0.47,N,026960,500,498 억,,4496731,N,N,387,N,00,N
20241209,140351,55,30.00,KOSPI200,,,N,N,N,Y,40,N,27650,-750,5,-2.64,3547721600,127707,71.27,27700,28500,27350,36900,19900,28400,27780.17,4.51,0,13300,29933,29166,28583,27816,27233,28875,27525,499,8500,500,21580,50,1,99700000,27567,19.03,1.70,12,0.13,1453.00,16285.00,30000,20241203,-7.83,16920,20240805,63.42,30000,-7.83,20241203,16920,63.42,20240805,30000,-7.83,20241203,16920,63.42,20240805,0.47,N,026960,500,498 억,,4496731,N,N,387,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 160352 55 30.00 KOSPI200 N N N Y 40 N 28450 1000 2 3.64 4166531100 147410 95.11 27750 28750 27650 35650 19250 27450 28264.87 4.52 0 26548 28916 28182 27766 27032 26616 27975 26825 499 8200 500 20860 50 1 99700000 28365 19.58 1.75 12 0.15 1453.00 16285.00 30000 20241203 -5.17 16920 20240805 68.14 30000 -5.17 20241203 16920 68.14 20240805 30000 -5.17 20241203 16920 68.14 20240805 0.47 N 026960 500 498 억 4510142 N N 82 N 00 N
3 20241210 150352 55 30.00 KOSPI200 N N N Y 40 N 28600 1150 2 4.19 3971471400 140570 90.70 27750 28750 27650 35650 19250 27450 28252.62 4.52 0 28708 28916 28182 27766 27032 26616 27975 26825 499 8200 500 20860 50 1 99700000 28514 19.68 1.76 12 0.14 1453.00 16285.00 30000 20241203 -4.67 16920 20240805 69.03 30000 -4.67 20241203 16920 69.03 20240805 30000 -4.67 20241203 16920 69.03 20240805 0.47 N 026960 500 498 억 4510142 N N 2515 N 00 N
4 20241210 140351 55 30.00 KOSPI200 N N N Y 40 N 28350 900 2 3.28 2874298950 102154 65.91 27750 28450 27650 35650 19250 27450 28136.92 4.52 0 15257 28916 28182 27766 27032 26616 27975 26825 499 8200 500 20860 50 1 99700000 28265 19.51 1.74 12 0.10 1453.00 16285.00 30000 20241203 -5.50 16920 20240805 67.55 30000 -5.50 20241203 16920 67.55 20240805 30000 -5.50 20241203 16920 67.55 20240805 0.47 N 026960 500 498 억 4510142 N N 2515 N 00 N
5 20241210 130350 55 30.00 KOSPI200 N N N Y 40 N 28150 700 2 2.55 2595920150 92273 59.54 27750 28450 27650 35650 19250 27450 28133.04 4.52 0 13719 28916 28182 27766 27032 26616 27975 26825 499 8200 500 20860 50 1 99700000 28066 19.37 1.73 12 0.09 1453.00 16285.00 30000 20241203 -6.17 16920 20240805 66.37 30000 -6.17 20241203 16920 66.37 20240805 30000 -6.17 20241203 16920 66.37 20240805 0.47 N 026960 500 498 억 4510142 N N 2515 N 00 N
6 20241210 120351 55 30.00 KOSPI200 N N N Y 40 N 28300 850 2 3.10 2365137400 84068 54.24 27750 28450 27650 35650 19250 27450 28133.62 4.52 0 14205 28916 28182 27766 27032 26616 27975 26825 499 8200 500 20860 50 1 99700000 28215 19.48 1.74 12 0.08 1453.00 16285.00 30000 20241203 -5.67 16920 20240805 67.26 30000 -5.67 20241203 16920 67.26 20240805 30000 -5.67 20241203 16920 67.26 20240805 0.47 N 026960 500 498 억 4510142 N N 2515 N 00 N
7 20241210 110350 55 30.00 KOSPI200 N N N Y 40 N 28150 700 2 2.55 2066832000 73501 47.43 27750 28450 27650 35650 19250 27450 28119.78 4.52 0 17335 28916 28182 27766 27032 26616 27975 26825 499 8200 500 20860 50 1 99700000 28066 19.37 1.73 12 0.07 1453.00 16285.00 30000 20241203 -6.17 16920 20240805 66.37 30000 -6.17 20241203 16920 66.37 20240805 30000 -6.17 20241203 16920 66.37 20240805 0.47 N 026960 500 498 억 4510142 N N 2515 N 00 N
8 20241210 100351 55 30.00 KOSPI200 N N N Y 40 N 28200 750 2 2.73 1662103550 59127 38.15 27750 28450 27650 35650 19250 27450 28110.74 4.52 0 20238 28916 28182 27766 27032 26616 27975 26825 499 8200 500 20860 50 1 99700000 28115 19.41 1.73 12 0.06 1453.00 16285.00 30000 20241203 -6.00 16920 20240805 66.67 30000 -6.00 20241203 16920 66.67 20240805 30000 -6.00 20241203 16920 66.67 20240805 0.47 N 026960 500 498 억 4510142 N N 2515 N 00 N
9 20241210 090353 55 30.00 KOSPI200 N N N Y 40 N 27700 250 2 0.91 218543300 7863 5.07 27750 28000 27650 35650 19250 27450 27793.88 4.52 0 117 28916 28182 27766 27032 26616 27975 26825 499 8200 500 20860 50 1 99700000 27617 19.06 1.70 12 0.01 1453.00 16285.00 30000 20241203 -7.67 16920 20240805 63.71 30000 -7.67 20241203 16920 63.71 20240805 30000 -7.67 20241203 16920 63.71 20240805 0.47 N 026960 500 498 억 4510142 N N 2515 N 00 N
10 20241209 160349 55 30.00 KOSPI200 N N N Y 40 N 27450 -950 5 -3.35 4277955100 154231 86.08 27700 28500 27350 36900 19900 28400 27737.50 4.51 0 19304 29933 29166 28583 27816 27233 28875 27525 499 8500 500 21580 50 1 99700000 27368 18.89 1.69 12 0.15 1453.00 16285.00 30000 20241203 -8.50 16920 20240805 62.23 30000 -8.50 20241203 16920 62.23 20240805 30000 -8.50 20241203 16920 62.23 20240805 0.47 N 026960 500 498 억 4496731 N N 2515 N 00 N
11 20241209 150352 55 30.00 KOSPI200 N N N Y 40 N 27650 -750 5 -2.64 3954928650 142485 79.52 27700 28500 27350 36900 19900 28400 27756.81 4.51 0 16003 29933 29166 28583 27816 27233 28875 27525 499 8500 500 21580 50 1 99700000 27567 19.03 1.70 12 0.14 1453.00 16285.00 30000 20241203 -7.83 16920 20240805 63.42 30000 -7.83 20241203 16920 63.42 20240805 30000 -7.83 20241203 16920 63.42 20240805 0.47 N 026960 500 498 억 4496731 N N 387 N 00 N
12 20241209 140351 55 30.00 KOSPI200 N N N Y 40 N 27650 -750 5 -2.64 3547721600 127707 71.27 27700 28500 27350 36900 19900 28400 27780.17 4.51 0 13300 29933 29166 28583 27816 27233 28875 27525 499 8500 500 21580 50 1 99700000 27567 19.03 1.70 12 0.13 1453.00 16285.00 30000 20241203 -7.83 16920 20240805 63.42 30000 -7.83 20241203 16920 63.42 20240805 30000 -7.83 20241203 16920 63.42 20240805 0.47 N 026960 500 498 억 4496731 N N 387 N 00 N