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
030610/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
20241210,160400,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5440,110,2,2.06,89860410,16538,41.24,5330,5460,5330,6920,3740,5330,5433.57,1.03,0,-520,5510,5420,5360,5270,5210,5390,5240,5698,1590,5000,3830,10,1,113962961,6200,6.55,0.33,12,0.01,831.00,16525.00,5870,20241011,-7.33,4715,20240125,15.38,5870,-7.33,20241011,4715,15.38,20240125,5870,-7.33,20241011,4715,15.38,20240125,0.06,N,030610,5000,5698 억,,1175611,N,N,4,N,00,N
20241210,150359,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5440,110,2,2.06,76996450,14170,35.34,5330,5460,5330,6920,3740,5330,5433.76,1.03,0,222,5510,5420,5360,5270,5210,5390,5240,5698,1590,5000,3830,10,1,113962961,6200,6.55,0.33,12,0.01,831.00,16525.00,5870,20241011,-7.33,4715,20240125,15.38,5870,-7.33,20241011,4715,15.38,20240125,5870,-7.33,20241011,4715,15.38,20240125,0.06,N,030610,5000,5698 억,,1175611,N,N,0,N,00,N
20241210,140359,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5450,120,2,2.25,63094160,11613,28.96,5330,5460,5330,6920,3740,5330,5433.06,1.03,0,660,5510,5420,5360,5270,5210,5390,5240,5698,1590,5000,3830,10,1,113962961,6211,6.56,0.33,12,0.01,831.00,16525.00,5870,20241011,-7.16,4715,20240125,15.59,5870,-7.16,20241011,4715,15.59,20240125,5870,-7.16,20241011,4715,15.59,20240125,0.06,N,030610,5000,5698 억,,1175611,N,N,0,N,00,N
20241210,130358,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5440,110,2,2.06,58823490,10829,27.00,5330,5450,5330,6920,3740,5330,5432.03,1.03,0,922,5510,5420,5360,5270,5210,5390,5240,5698,1590,5000,3830,10,1,113962961,6200,6.55,0.33,12,0.01,831.00,16525.00,5870,20241011,-7.33,4715,20240125,15.38,5870,-7.33,20241011,4715,15.38,20240125,5870,-7.33,20241011,4715,15.38,20240125,0.06,N,030610,5000,5698 억,,1175611,N,N,0,N,00,N
20241210,120358,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5450,120,2,2.25,53876350,9920,24.74,5330,5450,5330,6920,3740,5330,5431.08,1.03,0,914,5510,5420,5360,5270,5210,5390,5240,5698,1590,5000,3830,10,1,113962961,6211,6.56,0.33,12,0.01,831.00,16525.00,5870,20241011,-7.16,4715,20240125,15.59,5870,-7.16,20241011,4715,15.59,20240125,5870,-7.16,20241011,4715,15.59,20240125,0.06,N,030610,5000,5698 억,,1175611,N,N,0,N,00,N
20241210,110358,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5450,120,2,2.25,41481910,7645,19.06,5330,5450,5330,6920,3740,5330,5426.02,1.03,0,738,5510,5420,5360,5270,5210,5390,5240,5698,1590,5000,3830,10,1,113962961,6211,6.56,0.33,12,0.01,831.00,16525.00,5870,20241011,-7.16,4715,20240125,15.59,5870,-7.16,20241011,4715,15.59,20240125,5870,-7.16,20241011,4715,15.59,20240125,0.06,N,030610,5000,5698 억,,1175611,N,N,0,N,00,N
20241210,100358,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5430,100,2,1.88,12552590,2320,5.79,5330,5450,5330,6920,3740,5330,5410.60,1.03,0,700,5510,5420,5360,5270,5210,5390,5240,5698,1590,5000,3830,10,1,113962961,6188,6.53,0.33,12,0.00,831.00,16525.00,5870,20241011,-7.50,4715,20240125,15.16,5870,-7.50,20241011,4715,15.16,20240125,5870,-7.50,20241011,4715,15.16,20240125,0.06,N,030610,5000,5698 억,,1175611,N,N,0,N,00,N
20241210,090401,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5390,60,2,1.13,241780,45,0.11,5330,5390,5330,6920,3740,5330,5372.89,1.03,0,23,5510,5420,5360,5270,5210,5390,5240,5698,1590,5000,3830,10,1,113962961,6143,6.49,0.33,12,0.00,831.00,16525.00,5870,20241011,-8.18,4715,20240125,14.32,5870,-8.18,20241011,4715,14.32,20240125,5870,-8.18,20241011,4715,14.32,20240125,0.06,N,030610,5000,5698 억,,1175611,N,N,0,N,00,N
20241209,160357,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5330,-140,5,-2.56,214876910,40082,72.79,5340,5450,5300,7110,3830,5470,5360.93,1.03,0,6597,5603,5536,5493,5426,5383,5570,5460,5698,1640,5000,3930,10,1,113962961,6074,6.41,0.32,12,0.04,831.00,16525.00,5870,20241011,-9.20,4715,20240125,13.04,5870,-9.20,20241011,4715,13.04,20240125,5870,-9.20,20241011,4715,13.04,20240125,0.05,N,030610,5000,5698 억,,1170034,N,N,0,N,00,N
20241209,150359,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,-150,5,-2.74,194664920,36284,65.90,5340,5450,5300,7110,3830,5470,5365.03,1.03,0,3624,5603,5536,5493,5426,5383,5570,5460,5698,1640,5000,3930,10,1,113962961,6063,6.40,0.32,12,0.03,831.00,16525.00,5870,20241011,-9.37,4715,20240125,12.83,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4715,12.83,20240125,0.05,N,030610,5000,5698 억,,1170034,N,N,0,N,00,N
20241209,140358,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5370,-100,5,-1.83,164465710,30620,55.61,5340,5450,5300,7110,3830,5470,5371.19,1.03,0,2471,5603,5536,5493,5426,5383,5570,5460,5698,1640,5000,3930,10,1,113962961,6120,6.46,0.32,12,0.03,831.00,16525.00,5870,20241011,-8.52,4715,20240125,13.89,5870,-8.52,20241011,4715,13.89,20240125,5870,-8.52,20241011,4715,13.89,20240125,0.05,N,030610,5000,5698 억,,1170034,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 160400 55 60.00 KOSPI 증권 N N N Y 60 N 5440 110 2 2.06 89860410 16538 41.24 5330 5460 5330 6920 3740 5330 5433.57 1.03 0 -520 5510 5420 5360 5270 5210 5390 5240 5698 1590 5000 3830 10 1 113962961 6200 6.55 0.33 12 0.01 831.00 16525.00 5870 20241011 -7.33 4715 20240125 15.38 5870 -7.33 20241011 4715 15.38 20240125 5870 -7.33 20241011 4715 15.38 20240125 0.06 N 030610 5000 5698 억 1175611 N N 4 N 00 N
3 20241210 150359 55 60.00 KOSPI 증권 N N N Y 60 N 5440 110 2 2.06 76996450 14170 35.34 5330 5460 5330 6920 3740 5330 5433.76 1.03 0 222 5510 5420 5360 5270 5210 5390 5240 5698 1590 5000 3830 10 1 113962961 6200 6.55 0.33 12 0.01 831.00 16525.00 5870 20241011 -7.33 4715 20240125 15.38 5870 -7.33 20241011 4715 15.38 20240125 5870 -7.33 20241011 4715 15.38 20240125 0.06 N 030610 5000 5698 억 1175611 N N 0 N 00 N
4 20241210 140359 55 60.00 KOSPI 증권 N N N Y 60 N 5450 120 2 2.25 63094160 11613 28.96 5330 5460 5330 6920 3740 5330 5433.06 1.03 0 660 5510 5420 5360 5270 5210 5390 5240 5698 1590 5000 3830 10 1 113962961 6211 6.56 0.33 12 0.01 831.00 16525.00 5870 20241011 -7.16 4715 20240125 15.59 5870 -7.16 20241011 4715 15.59 20240125 5870 -7.16 20241011 4715 15.59 20240125 0.06 N 030610 5000 5698 억 1175611 N N 0 N 00 N
5 20241210 130358 55 60.00 KOSPI 증권 N N N Y 60 N 5440 110 2 2.06 58823490 10829 27.00 5330 5450 5330 6920 3740 5330 5432.03 1.03 0 922 5510 5420 5360 5270 5210 5390 5240 5698 1590 5000 3830 10 1 113962961 6200 6.55 0.33 12 0.01 831.00 16525.00 5870 20241011 -7.33 4715 20240125 15.38 5870 -7.33 20241011 4715 15.38 20240125 5870 -7.33 20241011 4715 15.38 20240125 0.06 N 030610 5000 5698 억 1175611 N N 0 N 00 N
6 20241210 120358 55 60.00 KOSPI 증권 N N N Y 60 N 5450 120 2 2.25 53876350 9920 24.74 5330 5450 5330 6920 3740 5330 5431.08 1.03 0 914 5510 5420 5360 5270 5210 5390 5240 5698 1590 5000 3830 10 1 113962961 6211 6.56 0.33 12 0.01 831.00 16525.00 5870 20241011 -7.16 4715 20240125 15.59 5870 -7.16 20241011 4715 15.59 20240125 5870 -7.16 20241011 4715 15.59 20240125 0.06 N 030610 5000 5698 억 1175611 N N 0 N 00 N
7 20241210 110358 55 60.00 KOSPI 증권 N N N Y 60 N 5450 120 2 2.25 41481910 7645 19.06 5330 5450 5330 6920 3740 5330 5426.02 1.03 0 738 5510 5420 5360 5270 5210 5390 5240 5698 1590 5000 3830 10 1 113962961 6211 6.56 0.33 12 0.01 831.00 16525.00 5870 20241011 -7.16 4715 20240125 15.59 5870 -7.16 20241011 4715 15.59 20240125 5870 -7.16 20241011 4715 15.59 20240125 0.06 N 030610 5000 5698 억 1175611 N N 0 N 00 N
8 20241210 100358 55 60.00 KOSPI 증권 N N N Y 60 N 5430 100 2 1.88 12552590 2320 5.79 5330 5450 5330 6920 3740 5330 5410.60 1.03 0 700 5510 5420 5360 5270 5210 5390 5240 5698 1590 5000 3830 10 1 113962961 6188 6.53 0.33 12 0.00 831.00 16525.00 5870 20241011 -7.50 4715 20240125 15.16 5870 -7.50 20241011 4715 15.16 20240125 5870 -7.50 20241011 4715 15.16 20240125 0.06 N 030610 5000 5698 억 1175611 N N 0 N 00 N
9 20241210 090401 55 60.00 KOSPI 증권 N N N Y 60 N 5390 60 2 1.13 241780 45 0.11 5330 5390 5330 6920 3740 5330 5372.89 1.03 0 23 5510 5420 5360 5270 5210 5390 5240 5698 1590 5000 3830 10 1 113962961 6143 6.49 0.33 12 0.00 831.00 16525.00 5870 20241011 -8.18 4715 20240125 14.32 5870 -8.18 20241011 4715 14.32 20240125 5870 -8.18 20241011 4715 14.32 20240125 0.06 N 030610 5000 5698 억 1175611 N N 0 N 00 N
10 20241209 160357 55 60.00 KOSPI 증권 N N N Y 60 N 5330 -140 5 -2.56 214876910 40082 72.79 5340 5450 5300 7110 3830 5470 5360.93 1.03 0 6597 5603 5536 5493 5426 5383 5570 5460 5698 1640 5000 3930 10 1 113962961 6074 6.41 0.32 12 0.04 831.00 16525.00 5870 20241011 -9.20 4715 20240125 13.04 5870 -9.20 20241011 4715 13.04 20240125 5870 -9.20 20241011 4715 13.04 20240125 0.05 N 030610 5000 5698 억 1170034 N N 0 N 00 N
11 20241209 150359 55 60.00 KOSPI 증권 N N N Y 60 N 5320 -150 5 -2.74 194664920 36284 65.90 5340 5450 5300 7110 3830 5470 5365.03 1.03 0 3624 5603 5536 5493 5426 5383 5570 5460 5698 1640 5000 3930 10 1 113962961 6063 6.40 0.32 12 0.03 831.00 16525.00 5870 20241011 -9.37 4715 20240125 12.83 5870 -9.37 20241011 4715 12.83 20240125 5870 -9.37 20241011 4715 12.83 20240125 0.05 N 030610 5000 5698 억 1170034 N N 0 N 00 N
12 20241209 140358 55 60.00 KOSPI 증권 N N N Y 60 N 5370 -100 5 -1.83 164465710 30620 55.61 5340 5450 5300 7110 3830 5470 5371.19 1.03 0 2471 5603 5536 5493 5426 5383 5570 5460 5698 1640 5000 3930 10 1 113962961 6120 6.46 0.32 12 0.03 831.00 16525.00 5870 20241011 -8.52 4715 20240125 13.89 5870 -8.52 20241011 4715 13.89 20240125 5870 -8.52 20241011 4715 13.89 20240125 0.05 N 030610 5000 5698 억 1170034 N N 0 N 00 N