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
027410/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
20241210,160353,55,60.00,KOSPI,,,N,N,N,Y,60,N,3430,60,2,1.78,154826860,45185,38.21,3370,3465,3365,4380,2360,3370,3426.51,1.79,0,-3352,3636,3502,3436,3302,3236,3470,3270,957,1010,1000,2490,5,1,95716791,3283,4.22,0.20,12,0.05,813.00,17287.00,4260,20240202,-19.48,3300,20240806,3.94,4260,-19.48,20240202,3300,3.94,20240806,4260,-19.48,20240202,3300,3.94,20240806,0.29,N,027410,1000,957 억,,1715287,N,N,23,N,00,N
20241210,150353,55,60.00,KOSPI,,,N,N,N,Y,60,N,3445,75,2,2.23,145962380,42606,36.02,3370,3465,3365,4380,2360,3370,3425.86,1.79,0,-1571,3636,3502,3436,3302,3236,3470,3270,957,1010,1000,2490,5,1,95716791,3297,4.24,0.20,12,0.04,813.00,17287.00,4260,20240202,-19.13,3300,20240806,4.39,4260,-19.13,20240202,3300,4.39,20240806,4260,-19.13,20240202,3300,4.39,20240806,0.29,N,027410,1000,957 억,,1715287,N,N,14,N,00,N
20241210,140353,55,60.00,KOSPI,,,N,N,N,Y,60,N,3455,85,2,2.52,141828500,41407,35.01,3370,3465,3365,4380,2360,3370,3425.23,1.79,0,-496,3636,3502,3436,3302,3236,3470,3270,957,1010,1000,2490,5,1,95716791,3307,4.25,0.20,12,0.04,813.00,17287.00,4260,20240202,-18.90,3300,20240806,4.70,4260,-18.90,20240202,3300,4.70,20240806,4260,-18.90,20240202,3300,4.70,20240806,0.29,N,027410,1000,957 억,,1715287,N,N,14,N,00,N
20241210,130351,55,60.00,KOSPI,,,N,N,N,Y,60,N,3430,60,2,1.78,130845030,38212,32.31,3370,3465,3365,4380,2360,3370,3424.19,1.79,0,468,3636,3502,3436,3302,3236,3470,3270,957,1010,1000,2490,5,1,95716791,3283,4.22,0.20,12,0.04,813.00,17287.00,4260,20240202,-19.48,3300,20240806,3.94,4260,-19.48,20240202,3300,3.94,20240806,4260,-19.48,20240202,3300,3.94,20240806,0.29,N,027410,1000,957 억,,1715287,N,N,14,N,00,N
20241210,120352,55,60.00,KOSPI,,,N,N,N,Y,60,N,3445,75,2,2.23,112041185,32741,27.68,3370,3465,3365,4380,2360,3370,3422.05,1.79,0,4676,3636,3502,3436,3302,3236,3470,3270,957,1010,1000,2490,5,1,95716791,3297,4.24,0.20,12,0.03,813.00,17287.00,4260,20240202,-19.13,3300,20240806,4.39,4260,-19.13,20240202,3300,4.39,20240806,4260,-19.13,20240202,3300,4.39,20240806,0.29,N,027410,1000,957 억,,1715287,N,N,14,N,00,N
20241210,110352,55,60.00,KOSPI,,,N,N,N,Y,60,N,3430,60,2,1.78,98546005,28823,24.37,3370,3465,3365,4380,2360,3370,3419.01,1.79,0,7082,3636,3502,3436,3302,3236,3470,3270,957,1010,1000,2490,5,1,95716791,3283,4.22,0.20,12,0.03,813.00,17287.00,4260,20240202,-19.48,3300,20240806,3.94,4260,-19.48,20240202,3300,3.94,20240806,4260,-19.48,20240202,3300,3.94,20240806,0.29,N,027410,1000,957 억,,1715287,N,N,14,N,00,N
20241210,100352,55,60.00,KOSPI,,,N,N,N,Y,60,N,3450,80,2,2.37,46286745,13599,11.50,3370,3450,3365,4380,2360,3370,3403.69,1.79,0,4122,3636,3502,3436,3302,3236,3470,3270,957,1010,1000,2490,5,1,95716791,3302,4.24,0.20,12,0.01,813.00,17287.00,4260,20240202,-19.01,3300,20240806,4.55,4260,-19.01,20240202,3300,4.55,20240806,4260,-19.01,20240202,3300,4.55,20240806,0.29,N,027410,1000,957 억,,1715287,N,N,14,N,00,N
20241210,090354,55,60.00,KOSPI,,,N,N,N,Y,60,N,3425,55,2,1.63,15386755,4561,3.86,3370,3425,3365,4380,2360,3370,3373.55,1.79,0,156,3636,3502,3436,3302,3236,3470,3270,957,1010,1000,2490,5,1,95716791,3278,4.21,0.20,12,0.00,813.00,17287.00,4260,20240202,-19.60,3300,20240806,3.79,4260,-19.60,20240202,3300,3.79,20240806,4260,-19.60,20240202,3300,3.79,20240806,0.29,N,027410,1000,957 억,,1715287,N,N,14,N,00,N
20241209,160350,55,60.00,KOSPI,,,N,N,N,Y,60,N,3370,-205,5,-5.73,405232265,118027,165.69,3470,3570,3370,4645,2505,3575,3433.40,1.85,0,-48493,3668,3621,3528,3481,3388,3645,3505,957,1070,1000,2640,5,1,95716791,3226,4.15,0.19,12,0.12,813.00,17287.00,4260,20240202,-20.89,3300,20240806,2.12,4260,-20.89,20240202,3300,2.12,20240806,4260,-20.89,20240202,3300,2.12,20240806,0.29,N,027410,1000,957 억,,1770126,N,N,14,N,00,N
20241209,150353,55,60.00,KOSPI,,,N,N,N,Y,60,N,3395,-180,5,-5.03,356697460,103664,145.53,3470,3570,3390,4645,2505,3575,3440.90,1.85,0,-45582,3668,3621,3528,3481,3388,3645,3505,957,1070,1000,2640,5,1,95716791,3250,4.18,0.20,12,0.11,813.00,17287.00,4260,20240202,-20.31,3300,20240806,2.88,4260,-20.31,20240202,3300,2.88,20240806,4260,-20.31,20240202,3300,2.88,20240806,0.29,N,027410,1000,957 억,,1770126,N,N,11,N,00,N
20241209,140352,55,60.00,KOSPI,,,N,N,N,Y,60,N,3410,-165,5,-4.62,300490285,87129,122.32,3470,3570,3400,4645,2505,3575,3448.80,1.85,0,-37154,3668,3621,3528,3481,3388,3645,3505,957,1070,1000,2640,5,1,95716791,3264,4.19,0.20,12,0.09,813.00,17287.00,4260,20240202,-19.95,3300,20240806,3.33,4260,-19.95,20240202,3300,3.33,20240806,4260,-19.95,20240202,3300,3.33,20240806,0.29,N,027410,1000,957 억,,1770126,N,N,11,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 160353 55 60.00 KOSPI N N N Y 60 N 3430 60 2 1.78 154826860 45185 38.21 3370 3465 3365 4380 2360 3370 3426.51 1.79 0 -3352 3636 3502 3436 3302 3236 3470 3270 957 1010 1000 2490 5 1 95716791 3283 4.22 0.20 12 0.05 813.00 17287.00 4260 20240202 -19.48 3300 20240806 3.94 4260 -19.48 20240202 3300 3.94 20240806 4260 -19.48 20240202 3300 3.94 20240806 0.29 N 027410 1000 957 억 1715287 N N 23 N 00 N
3 20241210 150353 55 60.00 KOSPI N N N Y 60 N 3445 75 2 2.23 145962380 42606 36.02 3370 3465 3365 4380 2360 3370 3425.86 1.79 0 -1571 3636 3502 3436 3302 3236 3470 3270 957 1010 1000 2490 5 1 95716791 3297 4.24 0.20 12 0.04 813.00 17287.00 4260 20240202 -19.13 3300 20240806 4.39 4260 -19.13 20240202 3300 4.39 20240806 4260 -19.13 20240202 3300 4.39 20240806 0.29 N 027410 1000 957 억 1715287 N N 14 N 00 N
4 20241210 140353 55 60.00 KOSPI N N N Y 60 N 3455 85 2 2.52 141828500 41407 35.01 3370 3465 3365 4380 2360 3370 3425.23 1.79 0 -496 3636 3502 3436 3302 3236 3470 3270 957 1010 1000 2490 5 1 95716791 3307 4.25 0.20 12 0.04 813.00 17287.00 4260 20240202 -18.90 3300 20240806 4.70 4260 -18.90 20240202 3300 4.70 20240806 4260 -18.90 20240202 3300 4.70 20240806 0.29 N 027410 1000 957 억 1715287 N N 14 N 00 N
5 20241210 130351 55 60.00 KOSPI N N N Y 60 N 3430 60 2 1.78 130845030 38212 32.31 3370 3465 3365 4380 2360 3370 3424.19 1.79 0 468 3636 3502 3436 3302 3236 3470 3270 957 1010 1000 2490 5 1 95716791 3283 4.22 0.20 12 0.04 813.00 17287.00 4260 20240202 -19.48 3300 20240806 3.94 4260 -19.48 20240202 3300 3.94 20240806 4260 -19.48 20240202 3300 3.94 20240806 0.29 N 027410 1000 957 억 1715287 N N 14 N 00 N
6 20241210 120352 55 60.00 KOSPI N N N Y 60 N 3445 75 2 2.23 112041185 32741 27.68 3370 3465 3365 4380 2360 3370 3422.05 1.79 0 4676 3636 3502 3436 3302 3236 3470 3270 957 1010 1000 2490 5 1 95716791 3297 4.24 0.20 12 0.03 813.00 17287.00 4260 20240202 -19.13 3300 20240806 4.39 4260 -19.13 20240202 3300 4.39 20240806 4260 -19.13 20240202 3300 4.39 20240806 0.29 N 027410 1000 957 억 1715287 N N 14 N 00 N
7 20241210 110352 55 60.00 KOSPI N N N Y 60 N 3430 60 2 1.78 98546005 28823 24.37 3370 3465 3365 4380 2360 3370 3419.01 1.79 0 7082 3636 3502 3436 3302 3236 3470 3270 957 1010 1000 2490 5 1 95716791 3283 4.22 0.20 12 0.03 813.00 17287.00 4260 20240202 -19.48 3300 20240806 3.94 4260 -19.48 20240202 3300 3.94 20240806 4260 -19.48 20240202 3300 3.94 20240806 0.29 N 027410 1000 957 억 1715287 N N 14 N 00 N
8 20241210 100352 55 60.00 KOSPI N N N Y 60 N 3450 80 2 2.37 46286745 13599 11.50 3370 3450 3365 4380 2360 3370 3403.69 1.79 0 4122 3636 3502 3436 3302 3236 3470 3270 957 1010 1000 2490 5 1 95716791 3302 4.24 0.20 12 0.01 813.00 17287.00 4260 20240202 -19.01 3300 20240806 4.55 4260 -19.01 20240202 3300 4.55 20240806 4260 -19.01 20240202 3300 4.55 20240806 0.29 N 027410 1000 957 억 1715287 N N 14 N 00 N
9 20241210 090354 55 60.00 KOSPI N N N Y 60 N 3425 55 2 1.63 15386755 4561 3.86 3370 3425 3365 4380 2360 3370 3373.55 1.79 0 156 3636 3502 3436 3302 3236 3470 3270 957 1010 1000 2490 5 1 95716791 3278 4.21 0.20 12 0.00 813.00 17287.00 4260 20240202 -19.60 3300 20240806 3.79 4260 -19.60 20240202 3300 3.79 20240806 4260 -19.60 20240202 3300 3.79 20240806 0.29 N 027410 1000 957 억 1715287 N N 14 N 00 N
10 20241209 160350 55 60.00 KOSPI N N N Y 60 N 3370 -205 5 -5.73 405232265 118027 165.69 3470 3570 3370 4645 2505 3575 3433.40 1.85 0 -48493 3668 3621 3528 3481 3388 3645 3505 957 1070 1000 2640 5 1 95716791 3226 4.15 0.19 12 0.12 813.00 17287.00 4260 20240202 -20.89 3300 20240806 2.12 4260 -20.89 20240202 3300 2.12 20240806 4260 -20.89 20240202 3300 2.12 20240806 0.29 N 027410 1000 957 억 1770126 N N 14 N 00 N
11 20241209 150353 55 60.00 KOSPI N N N Y 60 N 3395 -180 5 -5.03 356697460 103664 145.53 3470 3570 3390 4645 2505 3575 3440.90 1.85 0 -45582 3668 3621 3528 3481 3388 3645 3505 957 1070 1000 2640 5 1 95716791 3250 4.18 0.20 12 0.11 813.00 17287.00 4260 20240202 -20.31 3300 20240806 2.88 4260 -20.31 20240202 3300 2.88 20240806 4260 -20.31 20240202 3300 2.88 20240806 0.29 N 027410 1000 957 억 1770126 N N 11 N 00 N
12 20241209 140352 55 60.00 KOSPI N N N Y 60 N 3410 -165 5 -4.62 300490285 87129 122.32 3470 3570 3400 4645 2505 3575 3448.80 1.85 0 -37154 3668 3621 3528 3481 3388 3645 3505 957 1070 1000 2640 5 1 95716791 3264 4.19 0.20 12 0.09 813.00 17287.00 4260 20240202 -19.95 3300 20240806 3.33 4260 -19.95 20240202 3300 3.33 20240806 4260 -19.95 20240202 3300 3.33 20240806 0.29 N 027410 1000 957 억 1770126 N N 11 N 00 N