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
060980/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
20241210,160547,55,60.00,KOSPI,,,N,N,N,Y,60,N,35300,750,2,2.17,943221800,26897,92.23,34200,35450,34200,44900,24200,34550,35067.91,8.94,0,-739,35483,35016,34783,34316,34083,34900,34200,551,10350,5000,25560,50,1,9874070,3486,7.19,0.35,12,0.27,4910.00,101279.00,36750,20240205,-3.95,31350,20240805,12.60,36750,-3.95,20240205,31350,12.60,20240805,36750,-3.95,20240205,31350,12.60,20240805,0.09,N,060980,5000,550 억,,882889,N,N,8,N,00,N
20241210,150549,55,60.00,KOSPI,,,N,N,N,Y,60,N,35150,600,2,1.74,906243000,25849,88.64,34200,35450,34200,44900,24200,34550,35059.11,8.94,0,-613,35483,35016,34783,34316,34083,34900,34200,551,10350,5000,25560,50,1,9874070,3471,7.16,0.35,12,0.26,4910.00,101279.00,36750,20240205,-4.35,31350,20240805,12.12,36750,-4.35,20240205,31350,12.12,20240805,36750,-4.35,20240205,31350,12.12,20240805,0.09,N,060980,5000,550 억,,882889,N,N,4,N,00,N
20241210,140548,55,60.00,KOSPI,,,N,N,N,Y,60,N,35250,700,2,2.03,804298900,22957,78.72,34200,35450,34200,44900,24200,34550,35035.02,8.94,0,-129,35483,35016,34783,34316,34083,34900,34200,551,10350,5000,25560,50,1,9874070,3481,7.18,0.35,12,0.23,4910.00,101279.00,36750,20240205,-4.08,31350,20240805,12.44,36750,-4.08,20240205,31350,12.44,20240805,36750,-4.08,20240205,31350,12.44,20240805,0.09,N,060980,5000,550 억,,882889,N,N,4,N,00,N
20241210,130547,55,60.00,KOSPI,,,N,N,N,Y,60,N,35200,650,2,1.88,599378500,17140,58.78,34200,35400,34200,44900,24200,34550,34969.57,8.94,0,-1495,35483,35016,34783,34316,34083,34900,34200,551,10350,5000,25560,50,1,9874070,3476,7.17,0.35,12,0.17,4910.00,101279.00,36750,20240205,-4.22,31350,20240805,12.28,36750,-4.22,20240205,31350,12.28,20240805,36750,-4.22,20240205,31350,12.28,20240805,0.09,N,060980,5000,550 억,,882889,N,N,4,N,00,N
20241210,120548,55,60.00,KOSPI,,,N,N,N,Y,60,N,35300,750,2,2.17,382832800,10974,37.63,34200,35400,34200,44900,24200,34550,34885.44,8.94,0,-774,35483,35016,34783,34316,34083,34900,34200,551,10350,5000,25560,50,1,9874070,3486,7.19,0.35,12,0.11,4910.00,101279.00,36750,20240205,-3.95,31350,20240805,12.60,36750,-3.95,20240205,31350,12.60,20240805,36750,-3.95,20240205,31350,12.60,20240805,0.09,N,060980,5000,550 억,,882889,N,N,4,N,00,N
20241210,110546,55,60.00,KOSPI,,,N,N,N,Y,60,N,34750,200,2,0.58,198409500,5721,19.62,34200,35100,34200,44900,24200,34550,34680.91,8.94,0,-905,35483,35016,34783,34316,34083,34900,34200,551,10350,5000,25560,50,1,9874070,3431,7.08,0.34,12,0.06,4910.00,101279.00,36750,20240205,-5.44,31350,20240805,10.85,36750,-5.44,20240205,31350,10.85,20240805,36750,-5.44,20240205,31350,10.85,20240805,0.09,N,060980,5000,550 억,,882889,N,N,4,N,00,N
20241210,100547,55,60.00,KOSPI,,,N,N,N,Y,60,N,34700,150,2,0.43,160442200,4631,15.88,34200,35100,34200,44900,24200,34550,34645.26,8.94,0,-620,35483,35016,34783,34316,34083,34900,34200,551,10350,5000,25560,50,1,9874070,3426,7.07,0.34,12,0.05,4910.00,101279.00,36750,20240205,-5.58,31350,20240805,10.69,36750,-5.58,20240205,31350,10.69,20240805,36750,-5.58,20240205,31350,10.69,20240805,0.09,N,060980,5000,550 억,,882889,N,N,4,N,00,N
20241210,090551,55,60.00,KOSPI,,,N,N,N,Y,60,N,34500,-50,5,-0.14,26329850,769,2.64,34200,35100,34200,44900,24200,34550,34239.08,8.94,0,141,35483,35016,34783,34316,34083,34900,34200,551,10350,5000,25560,50,1,9874070,3407,7.03,0.34,12,0.01,4910.00,101279.00,36750,20240205,-6.12,31350,20240805,10.05,36750,-6.12,20240205,31350,10.05,20240805,36750,-6.12,20240205,31350,10.05,20240805,0.09,N,060980,5000,550 억,,882889,N,N,4,N,00,N
20241209,160545,55,60.00,KOSPI,,,N,N,N,Y,60,N,34550,-850,5,-2.40,1014410650,29152,157.76,35250,35250,34550,46000,24800,35400,34797.32,8.89,0,-2115,36000,35700,35200,34900,34400,35850,35050,551,10600,5000,26190,50,1,9874070,3411,7.04,0.34,12,0.30,4910.00,101279.00,36750,20240205,-5.99,31350,20240805,10.21,36750,-5.99,20240205,31350,10.21,20240805,36750,-5.99,20240205,31350,10.21,20240805,0.09,N,060980,5000,550 억,,877498,N,N,4,N,00,N
20241209,150548,55,60.00,KOSPI,,,N,N,N,Y,60,N,34600,-800,5,-2.26,980028200,28158,152.38,35250,35250,34550,46000,24800,35400,34804.61,8.89,0,-1801,36000,35700,35200,34900,34400,35850,35050,551,10600,5000,26190,50,1,9874070,3416,7.05,0.34,12,0.29,4910.00,101279.00,36750,20240205,-5.85,31350,20240805,10.37,36750,-5.85,20240205,31350,10.37,20240805,36750,-5.85,20240205,31350,10.37,20240805,0.09,N,060980,5000,550 억,,877498,N,N,31,N,00,N
20241209,140547,55,60.00,KOSPI,,,N,N,N,Y,60,N,34600,-800,5,-2.26,816201000,23425,126.77,35250,35250,34550,46000,24800,35400,34843.16,8.89,0,-2186,36000,35700,35200,34900,34400,35850,35050,551,10600,5000,26190,50,1,9874070,3416,7.05,0.34,12,0.24,4910.00,101279.00,36750,20240205,-5.85,31350,20240805,10.37,36750,-5.85,20240205,31350,10.37,20240805,36750,-5.85,20240205,31350,10.37,20240805,0.09,N,060980,5000,550 억,,877498,N,N,31,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 160547 55 60.00 KOSPI N N N Y 60 N 35300 750 2 2.17 943221800 26897 92.23 34200 35450 34200 44900 24200 34550 35067.91 8.94 0 -739 35483 35016 34783 34316 34083 34900 34200 551 10350 5000 25560 50 1 9874070 3486 7.19 0.35 12 0.27 4910.00 101279.00 36750 20240205 -3.95 31350 20240805 12.60 36750 -3.95 20240205 31350 12.60 20240805 36750 -3.95 20240205 31350 12.60 20240805 0.09 N 060980 5000 550 억 882889 N N 8 N 00 N
3 20241210 150549 55 60.00 KOSPI N N N Y 60 N 35150 600 2 1.74 906243000 25849 88.64 34200 35450 34200 44900 24200 34550 35059.11 8.94 0 -613 35483 35016 34783 34316 34083 34900 34200 551 10350 5000 25560 50 1 9874070 3471 7.16 0.35 12 0.26 4910.00 101279.00 36750 20240205 -4.35 31350 20240805 12.12 36750 -4.35 20240205 31350 12.12 20240805 36750 -4.35 20240205 31350 12.12 20240805 0.09 N 060980 5000 550 억 882889 N N 4 N 00 N
4 20241210 140548 55 60.00 KOSPI N N N Y 60 N 35250 700 2 2.03 804298900 22957 78.72 34200 35450 34200 44900 24200 34550 35035.02 8.94 0 -129 35483 35016 34783 34316 34083 34900 34200 551 10350 5000 25560 50 1 9874070 3481 7.18 0.35 12 0.23 4910.00 101279.00 36750 20240205 -4.08 31350 20240805 12.44 36750 -4.08 20240205 31350 12.44 20240805 36750 -4.08 20240205 31350 12.44 20240805 0.09 N 060980 5000 550 억 882889 N N 4 N 00 N
5 20241210 130547 55 60.00 KOSPI N N N Y 60 N 35200 650 2 1.88 599378500 17140 58.78 34200 35400 34200 44900 24200 34550 34969.57 8.94 0 -1495 35483 35016 34783 34316 34083 34900 34200 551 10350 5000 25560 50 1 9874070 3476 7.17 0.35 12 0.17 4910.00 101279.00 36750 20240205 -4.22 31350 20240805 12.28 36750 -4.22 20240205 31350 12.28 20240805 36750 -4.22 20240205 31350 12.28 20240805 0.09 N 060980 5000 550 억 882889 N N 4 N 00 N
6 20241210 120548 55 60.00 KOSPI N N N Y 60 N 35300 750 2 2.17 382832800 10974 37.63 34200 35400 34200 44900 24200 34550 34885.44 8.94 0 -774 35483 35016 34783 34316 34083 34900 34200 551 10350 5000 25560 50 1 9874070 3486 7.19 0.35 12 0.11 4910.00 101279.00 36750 20240205 -3.95 31350 20240805 12.60 36750 -3.95 20240205 31350 12.60 20240805 36750 -3.95 20240205 31350 12.60 20240805 0.09 N 060980 5000 550 억 882889 N N 4 N 00 N
7 20241210 110546 55 60.00 KOSPI N N N Y 60 N 34750 200 2 0.58 198409500 5721 19.62 34200 35100 34200 44900 24200 34550 34680.91 8.94 0 -905 35483 35016 34783 34316 34083 34900 34200 551 10350 5000 25560 50 1 9874070 3431 7.08 0.34 12 0.06 4910.00 101279.00 36750 20240205 -5.44 31350 20240805 10.85 36750 -5.44 20240205 31350 10.85 20240805 36750 -5.44 20240205 31350 10.85 20240805 0.09 N 060980 5000 550 억 882889 N N 4 N 00 N
8 20241210 100547 55 60.00 KOSPI N N N Y 60 N 34700 150 2 0.43 160442200 4631 15.88 34200 35100 34200 44900 24200 34550 34645.26 8.94 0 -620 35483 35016 34783 34316 34083 34900 34200 551 10350 5000 25560 50 1 9874070 3426 7.07 0.34 12 0.05 4910.00 101279.00 36750 20240205 -5.58 31350 20240805 10.69 36750 -5.58 20240205 31350 10.69 20240805 36750 -5.58 20240205 31350 10.69 20240805 0.09 N 060980 5000 550 억 882889 N N 4 N 00 N
9 20241210 090551 55 60.00 KOSPI N N N Y 60 N 34500 -50 5 -0.14 26329850 769 2.64 34200 35100 34200 44900 24200 34550 34239.08 8.94 0 141 35483 35016 34783 34316 34083 34900 34200 551 10350 5000 25560 50 1 9874070 3407 7.03 0.34 12 0.01 4910.00 101279.00 36750 20240205 -6.12 31350 20240805 10.05 36750 -6.12 20240205 31350 10.05 20240805 36750 -6.12 20240205 31350 10.05 20240805 0.09 N 060980 5000 550 억 882889 N N 4 N 00 N
10 20241209 160545 55 60.00 KOSPI N N N Y 60 N 34550 -850 5 -2.40 1014410650 29152 157.76 35250 35250 34550 46000 24800 35400 34797.32 8.89 0 -2115 36000 35700 35200 34900 34400 35850 35050 551 10600 5000 26190 50 1 9874070 3411 7.04 0.34 12 0.30 4910.00 101279.00 36750 20240205 -5.99 31350 20240805 10.21 36750 -5.99 20240205 31350 10.21 20240805 36750 -5.99 20240205 31350 10.21 20240805 0.09 N 060980 5000 550 억 877498 N N 4 N 00 N
11 20241209 150548 55 60.00 KOSPI N N N Y 60 N 34600 -800 5 -2.26 980028200 28158 152.38 35250 35250 34550 46000 24800 35400 34804.61 8.89 0 -1801 36000 35700 35200 34900 34400 35850 35050 551 10600 5000 26190 50 1 9874070 3416 7.05 0.34 12 0.29 4910.00 101279.00 36750 20240205 -5.85 31350 20240805 10.37 36750 -5.85 20240205 31350 10.37 20240805 36750 -5.85 20240205 31350 10.37 20240805 0.09 N 060980 5000 550 억 877498 N N 31 N 00 N
12 20241209 140547 55 60.00 KOSPI N N N Y 60 N 34600 -800 5 -2.26 816201000 23425 126.77 35250 35250 34550 46000 24800 35400 34843.16 8.89 0 -2186 36000 35700 35200 34900 34400 35850 35050 551 10600 5000 26190 50 1 9874070 3416 7.05 0.34 12 0.24 4910.00 101279.00 36750 20240205 -5.85 31350 20240805 10.37 36750 -5.85 20240205 31350 10.37 20240805 36750 -5.85 20240205 31350 10.37 20240805 0.09 N 060980 5000 550 억 877498 N N 31 N 00 N