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
068290/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
20241210,160610,57,100.00,KOSPI,,,N,N,N,N, ,N,15100,1280,2,9.26,2598207260,173365,248.71,14180,15400,14010,17960,9680,13820,14986.86,0.61,0,32890,15033,14426,14123,13516,13213,14275,13365,50,4140,500,8840,10,1,10000000,1510,17.26,0.91,12,1.73,875.00,16613.00,29950,20240206,-49.58,12880,20241115,17.24,29950,-49.58,20240206,12880,17.24,20241115,29950,-49.58,20240206,12880,17.24,20241115,2.36,N,068290,500,50 억,,61212,N,N,0,N,00,N
20241210,150612,57,100.00,KOSPI,,,N,N,N,N, ,N,15060,1240,2,8.97,2532156360,168989,242.43,14180,15400,14010,17960,9680,13820,14984.15,0.61,0,30634,15033,14426,14123,13516,13213,14275,13365,50,4140,500,8840,10,1,10000000,1506,17.21,0.91,12,1.69,875.00,16613.00,29950,20240206,-49.72,12880,20241115,16.93,29950,-49.72,20240206,12880,16.93,20241115,29950,-49.72,20240206,12880,16.93,20241115,2.36,N,068290,500,50 억,,61212,N,N,0,N,00,N
20241210,140611,57,100.00,KOSPI,,,N,N,N,N, ,N,15120,1300,2,9.41,2386574340,159339,228.59,14180,15400,14010,17960,9680,13820,14977.97,0.61,0,26270,15033,14426,14123,13516,13213,14275,13365,50,4140,500,8840,10,1,10000000,1512,17.28,0.91,12,1.59,875.00,16613.00,29950,20240206,-49.52,12880,20241115,17.39,29950,-49.52,20240206,12880,17.39,20241115,29950,-49.52,20240206,12880,17.39,20241115,2.36,N,068290,500,50 억,,61212,N,N,0,N,00,N
20241210,130610,57,100.00,KOSPI,,,N,N,N,N, ,N,15060,1240,2,8.97,2293510850,153156,219.72,14180,15400,14010,17960,9680,13820,14975.00,0.61,0,23418,15033,14426,14123,13516,13213,14275,13365,50,4140,500,8840,10,1,10000000,1506,17.21,0.91,12,1.53,875.00,16613.00,29950,20240206,-49.72,12880,20241115,16.93,29950,-49.72,20240206,12880,16.93,20241115,29950,-49.72,20240206,12880,16.93,20241115,2.36,N,068290,500,50 억,,61212,N,N,0,N,00,N
20241210,120610,57,100.00,KOSPI,,,N,N,N,N, ,N,15180,1360,2,9.84,2023118980,135197,193.95,14180,15400,14010,17960,9680,13820,14964.23,0.61,0,13941,15033,14426,14123,13516,13213,14275,13365,50,4140,500,8840,10,1,10000000,1518,17.35,0.91,12,1.35,875.00,16613.00,29950,20240206,-49.32,12880,20241115,17.86,29950,-49.32,20240206,12880,17.86,20241115,29950,-49.32,20240206,12880,17.86,20241115,2.36,N,068290,500,50 억,,61212,N,N,0,N,00,N
20241210,110610,57,100.00,KOSPI,,,N,N,N,N, ,N,15090,1270,2,9.19,1641580230,110030,157.85,14180,15400,14010,17960,9680,13820,14919.39,0.61,0,5120,15033,14426,14123,13516,13213,14275,13365,50,4140,500,8840,10,1,10000000,1509,17.25,0.91,12,1.10,875.00,16613.00,29950,20240206,-49.62,12880,20241115,17.16,29950,-49.62,20240206,12880,17.16,20241115,29950,-49.62,20240206,12880,17.16,20241115,2.36,N,068290,500,50 억,,61212,N,N,0,N,00,N
20241210,100610,57,100.00,KOSPI,,,N,N,N,N, ,N,14980,1160,2,8.39,1379702590,92572,132.80,14180,15400,14010,17960,9680,13820,14904.10,0.61,0,477,15033,14426,14123,13516,13213,14275,13365,50,4140,500,8840,10,1,10000000,1498,17.12,0.90,12,0.93,875.00,16613.00,29950,20240206,-49.98,12880,20241115,16.30,29950,-49.98,20240206,12880,16.30,20241115,29950,-49.98,20240206,12880,16.30,20241115,2.36,N,068290,500,50 억,,61212,N,N,0,N,00,N
20241210,090614,57,100.00,KOSPI,,,N,N,N,N, ,N,14480,660,2,4.78,98396620,6872,9.86,14180,14480,14010,17960,9680,13820,14318.48,0.61,0,4188,15033,14426,14123,13516,13213,14275,13365,50,4140,500,8840,10,1,10000000,1448,16.55,0.87,12,0.07,875.00,16613.00,29950,20240206,-51.65,12880,20241115,12.42,29950,-51.65,20240206,12880,12.42,20241115,29950,-51.65,20240206,12880,12.42,20241115,2.36,N,068290,500,50 억,,61212,N,N,0,N,00,N
20241209,160608,57,100.00,KOSPI,,,N,N,N,N, ,N,13820,-880,5,-5.99,972860940,68746,88.28,14590,14730,13820,19110,10290,14700,14152.88,0.73,0,-12344,15120,14910,14590,14380,14060,15015,14485,50,4410,500,9400,10,1,10000000,1382,15.79,0.83,12,0.69,875.00,16613.00,29950,20240206,-53.86,12880,20241115,7.30,29950,-53.86,20240206,12880,7.30,20241115,29950,-53.86,20240206,12880,7.30,20241115,2.36,N,068290,500,50 억,,73246,N,N,0,N,00,N
20241209,150610,57,100.00,KOSPI,,,N,N,N,N, ,N,14090,-610,5,-4.15,902395530,63684,81.78,14590,14730,13890,19110,10290,14700,14169.89,0.73,0,-13133,15120,14910,14590,14380,14060,15015,14485,50,4410,500,9400,10,1,10000000,1409,16.10,0.85,12,0.64,875.00,16613.00,29950,20240206,-52.95,12880,20241115,9.39,29950,-52.95,20240206,12880,9.39,20241115,29950,-52.95,20240206,12880,9.39,20241115,2.36,N,068290,500,50 억,,73246,N,N,0,N,00,N
20241209,140610,57,100.00,KOSPI,,,N,N,N,N, ,N,13980,-720,5,-4.90,799709090,56401,72.42,14590,14730,13890,19110,10290,14700,14178.99,0.73,0,-14602,15120,14910,14590,14380,14060,15015,14485,50,4410,500,9400,10,1,10000000,1398,15.98,0.84,12,0.56,875.00,16613.00,29950,20240206,-53.32,12880,20241115,8.54,29950,-53.32,20240206,12880,8.54,20241115,29950,-53.32,20240206,12880,8.54,20241115,2.36,N,068290,500,50 억,,73246,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 160610 57 100.00 KOSPI N N N N N 15100 1280 2 9.26 2598207260 173365 248.71 14180 15400 14010 17960 9680 13820 14986.86 0.61 0 32890 15033 14426 14123 13516 13213 14275 13365 50 4140 500 8840 10 1 10000000 1510 17.26 0.91 12 1.73 875.00 16613.00 29950 20240206 -49.58 12880 20241115 17.24 29950 -49.58 20240206 12880 17.24 20241115 29950 -49.58 20240206 12880 17.24 20241115 2.36 N 068290 500 50 억 61212 N N 0 N 00 N
3 20241210 150612 57 100.00 KOSPI N N N N N 15060 1240 2 8.97 2532156360 168989 242.43 14180 15400 14010 17960 9680 13820 14984.15 0.61 0 30634 15033 14426 14123 13516 13213 14275 13365 50 4140 500 8840 10 1 10000000 1506 17.21 0.91 12 1.69 875.00 16613.00 29950 20240206 -49.72 12880 20241115 16.93 29950 -49.72 20240206 12880 16.93 20241115 29950 -49.72 20240206 12880 16.93 20241115 2.36 N 068290 500 50 억 61212 N N 0 N 00 N
4 20241210 140611 57 100.00 KOSPI N N N N N 15120 1300 2 9.41 2386574340 159339 228.59 14180 15400 14010 17960 9680 13820 14977.97 0.61 0 26270 15033 14426 14123 13516 13213 14275 13365 50 4140 500 8840 10 1 10000000 1512 17.28 0.91 12 1.59 875.00 16613.00 29950 20240206 -49.52 12880 20241115 17.39 29950 -49.52 20240206 12880 17.39 20241115 29950 -49.52 20240206 12880 17.39 20241115 2.36 N 068290 500 50 억 61212 N N 0 N 00 N
5 20241210 130610 57 100.00 KOSPI N N N N N 15060 1240 2 8.97 2293510850 153156 219.72 14180 15400 14010 17960 9680 13820 14975.00 0.61 0 23418 15033 14426 14123 13516 13213 14275 13365 50 4140 500 8840 10 1 10000000 1506 17.21 0.91 12 1.53 875.00 16613.00 29950 20240206 -49.72 12880 20241115 16.93 29950 -49.72 20240206 12880 16.93 20241115 29950 -49.72 20240206 12880 16.93 20241115 2.36 N 068290 500 50 억 61212 N N 0 N 00 N
6 20241210 120610 57 100.00 KOSPI N N N N N 15180 1360 2 9.84 2023118980 135197 193.95 14180 15400 14010 17960 9680 13820 14964.23 0.61 0 13941 15033 14426 14123 13516 13213 14275 13365 50 4140 500 8840 10 1 10000000 1518 17.35 0.91 12 1.35 875.00 16613.00 29950 20240206 -49.32 12880 20241115 17.86 29950 -49.32 20240206 12880 17.86 20241115 29950 -49.32 20240206 12880 17.86 20241115 2.36 N 068290 500 50 억 61212 N N 0 N 00 N
7 20241210 110610 57 100.00 KOSPI N N N N N 15090 1270 2 9.19 1641580230 110030 157.85 14180 15400 14010 17960 9680 13820 14919.39 0.61 0 5120 15033 14426 14123 13516 13213 14275 13365 50 4140 500 8840 10 1 10000000 1509 17.25 0.91 12 1.10 875.00 16613.00 29950 20240206 -49.62 12880 20241115 17.16 29950 -49.62 20240206 12880 17.16 20241115 29950 -49.62 20240206 12880 17.16 20241115 2.36 N 068290 500 50 억 61212 N N 0 N 00 N
8 20241210 100610 57 100.00 KOSPI N N N N N 14980 1160 2 8.39 1379702590 92572 132.80 14180 15400 14010 17960 9680 13820 14904.10 0.61 0 477 15033 14426 14123 13516 13213 14275 13365 50 4140 500 8840 10 1 10000000 1498 17.12 0.90 12 0.93 875.00 16613.00 29950 20240206 -49.98 12880 20241115 16.30 29950 -49.98 20240206 12880 16.30 20241115 29950 -49.98 20240206 12880 16.30 20241115 2.36 N 068290 500 50 억 61212 N N 0 N 00 N
9 20241210 090614 57 100.00 KOSPI N N N N N 14480 660 2 4.78 98396620 6872 9.86 14180 14480 14010 17960 9680 13820 14318.48 0.61 0 4188 15033 14426 14123 13516 13213 14275 13365 50 4140 500 8840 10 1 10000000 1448 16.55 0.87 12 0.07 875.00 16613.00 29950 20240206 -51.65 12880 20241115 12.42 29950 -51.65 20240206 12880 12.42 20241115 29950 -51.65 20240206 12880 12.42 20241115 2.36 N 068290 500 50 억 61212 N N 0 N 00 N
10 20241209 160608 57 100.00 KOSPI N N N N N 13820 -880 5 -5.99 972860940 68746 88.28 14590 14730 13820 19110 10290 14700 14152.88 0.73 0 -12344 15120 14910 14590 14380 14060 15015 14485 50 4410 500 9400 10 1 10000000 1382 15.79 0.83 12 0.69 875.00 16613.00 29950 20240206 -53.86 12880 20241115 7.30 29950 -53.86 20240206 12880 7.30 20241115 29950 -53.86 20240206 12880 7.30 20241115 2.36 N 068290 500 50 억 73246 N N 0 N 00 N
11 20241209 150610 57 100.00 KOSPI N N N N N 14090 -610 5 -4.15 902395530 63684 81.78 14590 14730 13890 19110 10290 14700 14169.89 0.73 0 -13133 15120 14910 14590 14380 14060 15015 14485 50 4410 500 9400 10 1 10000000 1409 16.10 0.85 12 0.64 875.00 16613.00 29950 20240206 -52.95 12880 20241115 9.39 29950 -52.95 20240206 12880 9.39 20241115 29950 -52.95 20240206 12880 9.39 20241115 2.36 N 068290 500 50 억 73246 N N 0 N 00 N
12 20241209 140610 57 100.00 KOSPI N N N N N 13980 -720 5 -4.90 799709090 56401 72.42 14590 14730 13890 19110 10290 14700 14178.99 0.73 0 -14602 15120 14910 14590 14380 14060 15015 14485 50 4410 500 9400 10 1 10000000 1398 15.98 0.84 12 0.56 875.00 16613.00 29950 20240206 -53.32 12880 20241115 8.54 29950 -53.32 20240206 12880 8.54 20241115 29950 -53.32 20240206 12880 8.54 20241115 2.36 N 068290 500 50 억 73246 N N 0 N 00 N