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
067830/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
20241210,160607,57,100.00,KOSPI,,,N,N,N,N, ,N,1965,131,2,7.14,173453708,90463,86.43,1834,1982,1834,2380,1284,1834,1918.75,8.38,0,-5631,1948,1890,1856,1798,1764,1874,1782,410,546,1000,1320,1,1,41040895,806,5.92,0.17,12,0.22,332.00,11712.00,3040,20240206,-35.36,1822,20241209,7.85,3040,-35.36,20240206,1822,7.85,20241209,3040,-35.36,20240206,1822,7.85,20241209,0.28,N,067830,1000,410 억,,3439160,N,N,1,N,00,N
20241210,150609,57,100.00,KOSPI,,,N,N,N,N, ,N,1940,106,2,5.78,161869365,84575,80.80,1834,1964,1834,2380,1284,1834,1915.30,8.38,0,-4422,1948,1890,1856,1798,1764,1874,1782,410,546,1000,1320,1,1,41040895,796,5.84,0.17,12,0.21,332.00,11712.00,3040,20240206,-36.18,1822,20241209,6.48,3040,-36.18,20240206,1822,6.48,20241209,3040,-36.18,20240206,1822,6.48,20241209,0.28,N,067830,1000,410 억,,3439160,N,N,0,N,00,N
20241210,140609,57,100.00,KOSPI,,,N,N,N,N, ,N,1931,97,2,5.29,153641248,80322,76.74,1834,1964,1834,2380,1284,1834,1914.26,8.38,0,-5286,1948,1890,1856,1798,1764,1874,1782,410,546,1000,1320,1,1,41040895,792,5.82,0.16,12,0.20,332.00,11712.00,3040,20240206,-36.48,1822,20241209,5.98,3040,-36.48,20240206,1822,5.98,20241209,3040,-36.48,20240206,1822,5.98,20241209,0.28,N,067830,1000,410 억,,3439160,N,N,0,N,00,N
20241210,130608,57,100.00,KOSPI,,,N,N,N,N, ,N,1927,93,2,5.07,129640124,67889,64.86,1834,1964,1834,2380,1284,1834,1911.23,8.38,0,-5759,1948,1890,1856,1798,1764,1874,1782,410,546,1000,1320,1,1,41040895,791,5.80,0.16,12,0.17,332.00,11712.00,3040,20240206,-36.61,1822,20241209,5.76,3040,-36.61,20240206,1822,5.76,20241209,3040,-36.61,20240206,1822,5.76,20241209,0.28,N,067830,1000,410 억,,3439160,N,N,0,N,00,N
20241210,120608,57,100.00,KOSPI,,,N,N,N,N, ,N,1927,93,2,5.07,124452014,65190,62.28,1834,1964,1834,2380,1284,1834,1910.77,8.38,0,-5700,1948,1890,1856,1798,1764,1874,1782,410,546,1000,1320,1,1,41040895,791,5.80,0.16,12,0.16,332.00,11712.00,3040,20240206,-36.61,1822,20241209,5.76,3040,-36.61,20240206,1822,5.76,20241209,3040,-36.61,20240206,1822,5.76,20241209,0.28,N,067830,1000,410 억,,3439160,N,N,0,N,00,N
20241210,110607,57,100.00,KOSPI,,,N,N,N,N, ,N,1925,91,2,4.96,124193965,65056,62.15,1834,1964,1834,2380,1284,1834,1910.73,8.38,0,-5692,1948,1890,1856,1798,1764,1874,1782,410,546,1000,1320,1,1,41040895,790,5.80,0.16,12,0.16,332.00,11712.00,3040,20240206,-36.68,1822,20241209,5.65,3040,-36.68,20240206,1822,5.65,20241209,3040,-36.68,20240206,1822,5.65,20241209,0.28,N,067830,1000,410 억,,3439160,N,N,0,N,00,N
20241210,100608,57,100.00,KOSPI,,,N,N,N,N, ,N,1924,90,2,4.91,64577900,34057,32.54,1834,1964,1834,2380,1284,1834,1898.92,8.38,0,-5035,1948,1890,1856,1798,1764,1874,1782,410,546,1000,1320,1,1,41040895,790,5.80,0.16,12,0.08,332.00,11712.00,3040,20240206,-36.71,1822,20241209,5.60,3040,-36.71,20240206,1822,5.60,20241209,3040,-36.71,20240206,1822,5.60,20241209,0.28,N,067830,1000,410 억,,3439160,N,N,0,N,00,N
20241210,090612,57,100.00,KOSPI,,,N,N,N,N, ,N,1855,21,2,1.15,3635564,1982,1.89,1834,1855,1834,2380,1284,1834,1835.07,8.38,0,370,1948,1890,1856,1798,1764,1874,1782,410,546,1000,1320,1,1,41040895,761,5.59,0.16,12,0.00,332.00,11712.00,3040,20240206,-38.98,1822,20241209,1.81,3040,-38.98,20240206,1822,1.81,20241209,3040,-38.98,20240206,1822,1.81,20241209,0.28,N,067830,1000,410 억,,3439160,N,N,0,N,00,N
20241209,160606,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1834,-76,5,-3.98,190650707,102470,182.55,1902,1914,1822,2480,1337,1910,1860.55,8.38,0,-1863,1964,1936,1919,1891,1874,1928,1883,410,570,1000,1370,1,1,41040895,753,5.52,0.16,12,0.25,332.00,11712.00,3040,20240206,-39.67,1822,20241209,0.66,3040,-39.67,20240206,1822,0.66,20241209,3040,-39.67,20240206,1822,0.66,20241209,0.28,N,067830,1000,410 억,,3441039,N,N,0,N,00,N
20241209,150608,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1843,-67,5,-3.51,180888772,97141,173.06,1902,1914,1827,2480,1337,1910,1862.13,8.38,0,-1803,1964,1936,1919,1891,1874,1928,1883,410,570,1000,1370,1,1,41040895,756,5.55,0.16,12,0.24,332.00,11712.00,3040,20240206,-39.38,1827,20241209,0.88,3040,-39.38,20240206,1827,0.88,20241209,3040,-39.38,20240206,1827,0.88,20241209,0.28,N,067830,1000,410 억,,3441039,N,N,0,N,00,N
20241209,140607,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1848,-62,5,-3.25,144325978,77256,137.63,1902,1914,1848,2480,1337,1910,1868.15,8.38,0,-1300,1964,1936,1919,1891,1874,1928,1883,410,570,1000,1370,1,1,41040895,758,5.57,0.16,12,0.19,332.00,11712.00,3040,20240206,-39.21,1848,20241209,0.00,3040,-39.21,20240206,1848,0.00,20241209,3040,-39.21,20240206,1848,0.00,20241209,0.28,N,067830,1000,410 억,,3441039,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 160607 57 100.00 KOSPI N N N N N 1965 131 2 7.14 173453708 90463 86.43 1834 1982 1834 2380 1284 1834 1918.75 8.38 0 -5631 1948 1890 1856 1798 1764 1874 1782 410 546 1000 1320 1 1 41040895 806 5.92 0.17 12 0.22 332.00 11712.00 3040 20240206 -35.36 1822 20241209 7.85 3040 -35.36 20240206 1822 7.85 20241209 3040 -35.36 20240206 1822 7.85 20241209 0.28 N 067830 1000 410 억 3439160 N N 1 N 00 N
3 20241210 150609 57 100.00 KOSPI N N N N N 1940 106 2 5.78 161869365 84575 80.80 1834 1964 1834 2380 1284 1834 1915.30 8.38 0 -4422 1948 1890 1856 1798 1764 1874 1782 410 546 1000 1320 1 1 41040895 796 5.84 0.17 12 0.21 332.00 11712.00 3040 20240206 -36.18 1822 20241209 6.48 3040 -36.18 20240206 1822 6.48 20241209 3040 -36.18 20240206 1822 6.48 20241209 0.28 N 067830 1000 410 억 3439160 N N 0 N 00 N
4 20241210 140609 57 100.00 KOSPI N N N N N 1931 97 2 5.29 153641248 80322 76.74 1834 1964 1834 2380 1284 1834 1914.26 8.38 0 -5286 1948 1890 1856 1798 1764 1874 1782 410 546 1000 1320 1 1 41040895 792 5.82 0.16 12 0.20 332.00 11712.00 3040 20240206 -36.48 1822 20241209 5.98 3040 -36.48 20240206 1822 5.98 20241209 3040 -36.48 20240206 1822 5.98 20241209 0.28 N 067830 1000 410 억 3439160 N N 0 N 00 N
5 20241210 130608 57 100.00 KOSPI N N N N N 1927 93 2 5.07 129640124 67889 64.86 1834 1964 1834 2380 1284 1834 1911.23 8.38 0 -5759 1948 1890 1856 1798 1764 1874 1782 410 546 1000 1320 1 1 41040895 791 5.80 0.16 12 0.17 332.00 11712.00 3040 20240206 -36.61 1822 20241209 5.76 3040 -36.61 20240206 1822 5.76 20241209 3040 -36.61 20240206 1822 5.76 20241209 0.28 N 067830 1000 410 억 3439160 N N 0 N 00 N
6 20241210 120608 57 100.00 KOSPI N N N N N 1927 93 2 5.07 124452014 65190 62.28 1834 1964 1834 2380 1284 1834 1910.77 8.38 0 -5700 1948 1890 1856 1798 1764 1874 1782 410 546 1000 1320 1 1 41040895 791 5.80 0.16 12 0.16 332.00 11712.00 3040 20240206 -36.61 1822 20241209 5.76 3040 -36.61 20240206 1822 5.76 20241209 3040 -36.61 20240206 1822 5.76 20241209 0.28 N 067830 1000 410 억 3439160 N N 0 N 00 N
7 20241210 110607 57 100.00 KOSPI N N N N N 1925 91 2 4.96 124193965 65056 62.15 1834 1964 1834 2380 1284 1834 1910.73 8.38 0 -5692 1948 1890 1856 1798 1764 1874 1782 410 546 1000 1320 1 1 41040895 790 5.80 0.16 12 0.16 332.00 11712.00 3040 20240206 -36.68 1822 20241209 5.65 3040 -36.68 20240206 1822 5.65 20241209 3040 -36.68 20240206 1822 5.65 20241209 0.28 N 067830 1000 410 억 3439160 N N 0 N 00 N
8 20241210 100608 57 100.00 KOSPI N N N N N 1924 90 2 4.91 64577900 34057 32.54 1834 1964 1834 2380 1284 1834 1898.92 8.38 0 -5035 1948 1890 1856 1798 1764 1874 1782 410 546 1000 1320 1 1 41040895 790 5.80 0.16 12 0.08 332.00 11712.00 3040 20240206 -36.71 1822 20241209 5.60 3040 -36.71 20240206 1822 5.60 20241209 3040 -36.71 20240206 1822 5.60 20241209 0.28 N 067830 1000 410 억 3439160 N N 0 N 00 N
9 20241210 090612 57 100.00 KOSPI N N N N N 1855 21 2 1.15 3635564 1982 1.89 1834 1855 1834 2380 1284 1834 1835.07 8.38 0 370 1948 1890 1856 1798 1764 1874 1782 410 546 1000 1320 1 1 41040895 761 5.59 0.16 12 0.00 332.00 11712.00 3040 20240206 -38.98 1822 20241209 1.81 3040 -38.98 20240206 1822 1.81 20241209 3040 -38.98 20240206 1822 1.81 20241209 0.28 N 067830 1000 410 억 3439160 N N 0 N 00 N
10 20241209 160606 57 100.00 KOSPI 신저가 N N N N N 1834 -76 5 -3.98 190650707 102470 182.55 1902 1914 1822 2480 1337 1910 1860.55 8.38 0 -1863 1964 1936 1919 1891 1874 1928 1883 410 570 1000 1370 1 1 41040895 753 5.52 0.16 12 0.25 332.00 11712.00 3040 20240206 -39.67 1822 20241209 0.66 3040 -39.67 20240206 1822 0.66 20241209 3040 -39.67 20240206 1822 0.66 20241209 0.28 N 067830 1000 410 억 3441039 N N 0 N 00 N
11 20241209 150608 57 100.00 KOSPI 신저가 N N N N N 1843 -67 5 -3.51 180888772 97141 173.06 1902 1914 1827 2480 1337 1910 1862.13 8.38 0 -1803 1964 1936 1919 1891 1874 1928 1883 410 570 1000 1370 1 1 41040895 756 5.55 0.16 12 0.24 332.00 11712.00 3040 20240206 -39.38 1827 20241209 0.88 3040 -39.38 20240206 1827 0.88 20241209 3040 -39.38 20240206 1827 0.88 20241209 0.28 N 067830 1000 410 억 3441039 N N 0 N 00 N
12 20241209 140607 57 100.00 KOSPI 신저가 N N N N N 1848 -62 5 -3.25 144325978 77256 137.63 1902 1914 1848 2480 1337 1910 1868.15 8.38 0 -1300 1964 1936 1919 1891 1874 1928 1883 410 570 1000 1370 1 1 41040895 758 5.57 0.16 12 0.19 332.00 11712.00 3040 20240206 -39.21 1848 20241209 0.00 3040 -39.21 20240206 1848 0.00 20241209 3040 -39.21 20240206 1848 0.00 20241209 0.28 N 067830 1000 410 억 3441039 N N 0 N 00 N