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
072710/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
20241210,160620,55,60.00,KOSPI,,,N,N,N,Y,60,N,63200,900,2,1.44,431727100,6859,38.65,62800,63400,62300,80900,43700,62300,62943.12,2.58,0,420,65766,64032,63066,61332,60366,63550,60850,232,18600,5000,47340,100,1,4637790,2931,4.37,0.26,12,0.15,14478.00,242037.00,85400,20240617,-26.00,61500,20240118,2.76,85400,-26.00,20240617,61500,2.76,20240118,85400,-26.00,20240617,61500,2.76,20240118,0.31,N,072710,5000,231 억,,119481,N,N,0,N,00,N
20241210,150622,55,60.00,KOSPI,,,N,N,N,Y,60,N,63200,900,2,1.44,419781700,6670,37.59,62800,63400,62300,80900,43700,62300,62935.79,2.58,0,523,65766,64032,63066,61332,60366,63550,60850,232,18600,5000,47340,100,1,4637790,2931,4.37,0.26,12,0.14,14478.00,242037.00,85400,20240617,-26.00,61500,20240118,2.76,85400,-26.00,20240617,61500,2.76,20240118,85400,-26.00,20240617,61500,2.76,20240118,0.31,N,072710,5000,231 억,,119481,N,N,0,N,00,N
20241210,140621,55,60.00,KOSPI,,,N,N,N,Y,60,N,62900,600,2,0.96,376279100,5982,33.71,62800,63400,62300,80900,43700,62300,62901.89,2.58,0,684,65766,64032,63066,61332,60366,63550,60850,232,18600,5000,47340,100,1,4637790,2917,4.34,0.26,12,0.13,14478.00,242037.00,85400,20240617,-26.35,61500,20240118,2.28,85400,-26.35,20240617,61500,2.28,20240118,85400,-26.35,20240617,61500,2.28,20240118,0.31,N,072710,5000,231 억,,119481,N,N,0,N,00,N
20241210,130620,55,60.00,KOSPI,,,N,N,N,Y,60,N,63200,900,2,1.44,332757500,5291,29.82,62800,63400,62300,80900,43700,62300,62891.23,2.58,0,585,65766,64032,63066,61332,60366,63550,60850,232,18600,5000,47340,100,1,4637790,2931,4.37,0.26,12,0.11,14478.00,242037.00,85400,20240617,-26.00,61500,20240118,2.76,85400,-26.00,20240617,61500,2.76,20240118,85400,-26.00,20240617,61500,2.76,20240118,0.31,N,072710,5000,231 억,,119481,N,N,0,N,00,N
20241210,120621,55,60.00,KOSPI,,,N,N,N,Y,60,N,62900,600,2,0.96,310618600,4939,27.83,62800,63400,62300,80900,43700,62300,62890.99,2.58,0,646,65766,64032,63066,61332,60366,63550,60850,232,18600,5000,47340,100,1,4637790,2917,4.34,0.26,12,0.11,14478.00,242037.00,85400,20240617,-26.35,61500,20240118,2.28,85400,-26.35,20240617,61500,2.28,20240118,85400,-26.35,20240617,61500,2.28,20240118,0.31,N,072710,5000,231 억,,119481,N,N,0,N,00,N
20241210,110620,55,60.00,KOSPI,,,N,N,N,Y,60,N,62600,300,2,0.48,170018600,2699,15.21,62800,63400,62300,80900,43700,62300,62993.18,2.58,0,457,65766,64032,63066,61332,60366,63550,60850,232,18600,5000,47340,100,1,4637790,2903,4.32,0.26,12,0.06,14478.00,242037.00,85400,20240617,-26.70,61500,20240118,1.79,85400,-26.70,20240617,61500,1.79,20240118,85400,-26.70,20240617,61500,1.79,20240118,0.31,N,072710,5000,231 억,,119481,N,N,0,N,00,N
20241210,100620,55,60.00,KOSPI,,,N,N,N,Y,60,N,63400,1100,2,1.77,64387800,1022,5.76,62800,63400,62300,80900,43700,62300,63001.76,2.58,0,282,65766,64032,63066,61332,60366,63550,60850,232,18600,5000,47340,100,1,4637790,2940,4.38,0.26,12,0.02,14478.00,242037.00,85400,20240617,-25.76,61500,20240118,3.09,85400,-25.76,20240617,61500,3.09,20240118,85400,-25.76,20240617,61500,3.09,20240118,0.31,N,072710,5000,231 억,,119481,N,N,0,N,00,N
20241210,090624,55,60.00,KOSPI,,,N,N,N,Y,60,N,62800,500,2,0.80,2637800,42,0.24,62800,62900,62300,80900,43700,62300,62804.76,2.58,0,-1,65766,64032,63066,61332,60366,63550,60850,232,18600,5000,47340,100,1,4637790,2913,4.34,0.26,12,0.00,14478.00,242037.00,85400,20240617,-26.46,61500,20240118,2.11,85400,-26.46,20240617,61500,2.11,20240118,85400,-26.46,20240617,61500,2.11,20240118,0.31,N,072710,5000,231 억,,119481,N,N,0,N,00,N
20241209,160618,55,60.00,KOSPI,,,N,N,N,Y,60,N,62300,-2000,5,-3.11,1114070200,17746,311.55,64200,64800,62100,83500,45100,64300,62778.67,2.54,0,1748,65900,65100,64700,63900,63500,64900,63700,232,19200,5000,48860,100,1,4637790,2889,4.30,0.26,12,0.38,14478.00,242037.00,85400,20240617,-27.05,61500,20240118,1.30,85400,-27.05,20240617,61500,1.30,20240118,85400,-27.05,20240617,61500,1.30,20240118,0.31,N,072710,5000,231 억,,117679,N,N,0,N,00,N
20241209,150620,55,60.00,KOSPI,,,N,N,N,Y,60,N,62500,-1800,5,-2.80,1089172600,17347,304.55,64200,64800,62100,83500,45100,64300,62787.38,2.54,0,2034,65900,65100,64700,63900,63500,64900,63700,232,19200,5000,48860,100,1,4637790,2899,4.32,0.26,12,0.37,14478.00,242037.00,85400,20240617,-26.81,61500,20240118,1.63,85400,-26.81,20240617,61500,1.63,20240118,85400,-26.81,20240617,61500,1.63,20240118,0.31,N,072710,5000,231 억,,117679,N,N,0,N,00,N
20241209,140620,55,60.00,KOSPI,,,N,N,N,Y,60,N,62300,-2000,5,-3.11,1038609200,16537,290.33,64200,64800,62100,83500,45100,64300,62805.18,2.54,0,2205,65900,65100,64700,63900,63500,64900,63700,232,19200,5000,48860,100,1,4637790,2889,4.30,0.26,12,0.36,14478.00,242037.00,85400,20240617,-27.05,61500,20240118,1.30,85400,-27.05,20240617,61500,1.30,20240118,85400,-27.05,20240617,61500,1.30,20240118,0.31,N,072710,5000,231 억,,117679,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 160620 55 60.00 KOSPI N N N Y 60 N 63200 900 2 1.44 431727100 6859 38.65 62800 63400 62300 80900 43700 62300 62943.12 2.58 0 420 65766 64032 63066 61332 60366 63550 60850 232 18600 5000 47340 100 1 4637790 2931 4.37 0.26 12 0.15 14478.00 242037.00 85400 20240617 -26.00 61500 20240118 2.76 85400 -26.00 20240617 61500 2.76 20240118 85400 -26.00 20240617 61500 2.76 20240118 0.31 N 072710 5000 231 억 119481 N N 0 N 00 N
3 20241210 150622 55 60.00 KOSPI N N N Y 60 N 63200 900 2 1.44 419781700 6670 37.59 62800 63400 62300 80900 43700 62300 62935.79 2.58 0 523 65766 64032 63066 61332 60366 63550 60850 232 18600 5000 47340 100 1 4637790 2931 4.37 0.26 12 0.14 14478.00 242037.00 85400 20240617 -26.00 61500 20240118 2.76 85400 -26.00 20240617 61500 2.76 20240118 85400 -26.00 20240617 61500 2.76 20240118 0.31 N 072710 5000 231 억 119481 N N 0 N 00 N
4 20241210 140621 55 60.00 KOSPI N N N Y 60 N 62900 600 2 0.96 376279100 5982 33.71 62800 63400 62300 80900 43700 62300 62901.89 2.58 0 684 65766 64032 63066 61332 60366 63550 60850 232 18600 5000 47340 100 1 4637790 2917 4.34 0.26 12 0.13 14478.00 242037.00 85400 20240617 -26.35 61500 20240118 2.28 85400 -26.35 20240617 61500 2.28 20240118 85400 -26.35 20240617 61500 2.28 20240118 0.31 N 072710 5000 231 억 119481 N N 0 N 00 N
5 20241210 130620 55 60.00 KOSPI N N N Y 60 N 63200 900 2 1.44 332757500 5291 29.82 62800 63400 62300 80900 43700 62300 62891.23 2.58 0 585 65766 64032 63066 61332 60366 63550 60850 232 18600 5000 47340 100 1 4637790 2931 4.37 0.26 12 0.11 14478.00 242037.00 85400 20240617 -26.00 61500 20240118 2.76 85400 -26.00 20240617 61500 2.76 20240118 85400 -26.00 20240617 61500 2.76 20240118 0.31 N 072710 5000 231 억 119481 N N 0 N 00 N
6 20241210 120621 55 60.00 KOSPI N N N Y 60 N 62900 600 2 0.96 310618600 4939 27.83 62800 63400 62300 80900 43700 62300 62890.99 2.58 0 646 65766 64032 63066 61332 60366 63550 60850 232 18600 5000 47340 100 1 4637790 2917 4.34 0.26 12 0.11 14478.00 242037.00 85400 20240617 -26.35 61500 20240118 2.28 85400 -26.35 20240617 61500 2.28 20240118 85400 -26.35 20240617 61500 2.28 20240118 0.31 N 072710 5000 231 억 119481 N N 0 N 00 N
7 20241210 110620 55 60.00 KOSPI N N N Y 60 N 62600 300 2 0.48 170018600 2699 15.21 62800 63400 62300 80900 43700 62300 62993.18 2.58 0 457 65766 64032 63066 61332 60366 63550 60850 232 18600 5000 47340 100 1 4637790 2903 4.32 0.26 12 0.06 14478.00 242037.00 85400 20240617 -26.70 61500 20240118 1.79 85400 -26.70 20240617 61500 1.79 20240118 85400 -26.70 20240617 61500 1.79 20240118 0.31 N 072710 5000 231 억 119481 N N 0 N 00 N
8 20241210 100620 55 60.00 KOSPI N N N Y 60 N 63400 1100 2 1.77 64387800 1022 5.76 62800 63400 62300 80900 43700 62300 63001.76 2.58 0 282 65766 64032 63066 61332 60366 63550 60850 232 18600 5000 47340 100 1 4637790 2940 4.38 0.26 12 0.02 14478.00 242037.00 85400 20240617 -25.76 61500 20240118 3.09 85400 -25.76 20240617 61500 3.09 20240118 85400 -25.76 20240617 61500 3.09 20240118 0.31 N 072710 5000 231 억 119481 N N 0 N 00 N
9 20241210 090624 55 60.00 KOSPI N N N Y 60 N 62800 500 2 0.80 2637800 42 0.24 62800 62900 62300 80900 43700 62300 62804.76 2.58 0 -1 65766 64032 63066 61332 60366 63550 60850 232 18600 5000 47340 100 1 4637790 2913 4.34 0.26 12 0.00 14478.00 242037.00 85400 20240617 -26.46 61500 20240118 2.11 85400 -26.46 20240617 61500 2.11 20240118 85400 -26.46 20240617 61500 2.11 20240118 0.31 N 072710 5000 231 억 119481 N N 0 N 00 N
10 20241209 160618 55 60.00 KOSPI N N N Y 60 N 62300 -2000 5 -3.11 1114070200 17746 311.55 64200 64800 62100 83500 45100 64300 62778.67 2.54 0 1748 65900 65100 64700 63900 63500 64900 63700 232 19200 5000 48860 100 1 4637790 2889 4.30 0.26 12 0.38 14478.00 242037.00 85400 20240617 -27.05 61500 20240118 1.30 85400 -27.05 20240617 61500 1.30 20240118 85400 -27.05 20240617 61500 1.30 20240118 0.31 N 072710 5000 231 억 117679 N N 0 N 00 N
11 20241209 150620 55 60.00 KOSPI N N N Y 60 N 62500 -1800 5 -2.80 1089172600 17347 304.55 64200 64800 62100 83500 45100 64300 62787.38 2.54 0 2034 65900 65100 64700 63900 63500 64900 63700 232 19200 5000 48860 100 1 4637790 2899 4.32 0.26 12 0.37 14478.00 242037.00 85400 20240617 -26.81 61500 20240118 1.63 85400 -26.81 20240617 61500 1.63 20240118 85400 -26.81 20240617 61500 1.63 20240118 0.31 N 072710 5000 231 억 117679 N N 0 N 00 N
12 20241209 140620 55 60.00 KOSPI N N N Y 60 N 62300 -2000 5 -3.11 1038609200 16537 290.33 64200 64800 62100 83500 45100 64300 62805.18 2.54 0 2205 65900 65100 64700 63900 63500 64900 63700 232 19200 5000 48860 100 1 4637790 2889 4.30 0.26 12 0.36 14478.00 242037.00 85400 20240617 -27.05 61500 20240118 1.30 85400 -27.05 20240617 61500 1.30 20240118 85400 -27.05 20240617 61500 1.30 20240118 0.31 N 072710 5000 231 억 117679 N N 0 N 00 N