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
096760/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
20241210,160722,55,60.00,KOSPI,,,N,N,N,Y,60,N,2860,190,2,7.12,104056180,36914,33.74,2750,2860,2670,3470,1870,2670,2818.88,1.47,0,16065,2903,2786,2718,2601,2533,2752,2567,370,800,500,1860,5,1,73924942,2114,11.13,1.60,12,0.05,257.00,1785.00,3905,20240920,-26.76,2650,20241209,7.92,3905,-26.76,20240920,2650,7.92,20241209,3905,-26.76,20240920,2650,7.92,20241209,0.22,N,096760,500,369 억,,1088970,N,N,0,N,00,N
20241210,150723,55,60.00,KOSPI,,,N,N,N,Y,60,N,2840,170,2,6.37,90488660,32137,29.38,2750,2860,2670,3470,1870,2670,2815.72,1.47,0,13398,2903,2786,2718,2601,2533,2752,2567,370,800,500,1860,5,1,73924942,2099,11.05,1.59,12,0.04,257.00,1785.00,3905,20240920,-27.27,2650,20241209,7.17,3905,-27.27,20240920,2650,7.17,20241209,3905,-27.27,20240920,2650,7.17,20241209,0.22,N,096760,500,369 억,,1088970,N,N,0,N,00,N
20241210,140724,55,60.00,KOSPI,,,N,N,N,Y,60,N,2845,175,2,6.55,76744665,27301,24.96,2750,2850,2670,3470,1870,2670,2811.06,1.47,0,12882,2903,2786,2718,2601,2533,2752,2567,370,800,500,1860,5,1,73924942,2103,11.07,1.59,12,0.04,257.00,1785.00,3905,20240920,-27.14,2650,20241209,7.36,3905,-27.14,20240920,2650,7.36,20241209,3905,-27.14,20240920,2650,7.36,20241209,0.22,N,096760,500,369 억,,1088970,N,N,0,N,00,N
20241210,130723,55,60.00,KOSPI,,,N,N,N,Y,60,N,2835,165,2,6.18,57075990,20386,18.64,2750,2845,2670,3470,1870,2670,2799.76,1.47,0,6609,2903,2786,2718,2601,2533,2752,2567,370,800,500,1860,5,1,73924942,2096,11.03,1.59,12,0.03,257.00,1785.00,3905,20240920,-27.40,2650,20241209,6.98,3905,-27.40,20240920,2650,6.98,20241209,3905,-27.40,20240920,2650,6.98,20241209,0.22,N,096760,500,369 억,,1088970,N,N,0,N,00,N
20241210,120723,55,60.00,KOSPI,,,N,N,N,Y,60,N,2845,175,2,6.55,52418650,18744,17.13,2750,2845,2670,3470,1870,2670,2796.56,1.47,0,6464,2903,2786,2718,2601,2533,2752,2567,370,800,500,1860,5,1,73924942,2103,11.07,1.59,12,0.03,257.00,1785.00,3905,20240920,-27.14,2650,20241209,7.36,3905,-27.14,20240920,2650,7.36,20241209,3905,-27.14,20240920,2650,7.36,20241209,0.22,N,096760,500,369 억,,1088970,N,N,0,N,00,N
20241210,110722,55,60.00,KOSPI,,,N,N,N,Y,60,N,2830,160,2,5.99,45349405,16254,14.86,2750,2845,2670,3470,1870,2670,2790.05,1.47,0,4821,2903,2786,2718,2601,2533,2752,2567,370,800,500,1860,5,1,73924942,2092,11.01,1.59,12,0.02,257.00,1785.00,3905,20240920,-27.53,2650,20241209,6.79,3905,-27.53,20240920,2650,6.79,20241209,3905,-27.53,20240920,2650,6.79,20241209,0.22,N,096760,500,369 억,,1088970,N,N,0,N,00,N
20241210,100723,55,60.00,KOSPI,,,N,N,N,Y,60,N,2835,165,2,6.18,36610025,13162,12.03,2750,2840,2670,3470,1870,2670,2781.49,1.47,0,3814,2903,2786,2718,2601,2533,2752,2567,370,800,500,1860,5,1,73924942,2096,11.03,1.59,12,0.02,257.00,1785.00,3905,20240920,-27.40,2650,20241209,6.98,3905,-27.40,20240920,2650,6.98,20241209,3905,-27.40,20240920,2650,6.98,20241209,0.22,N,096760,500,369 억,,1088970,N,N,0,N,00,N
20241210,090728,55,60.00,KOSPI,,,N,N,N,Y,60,N,2775,105,2,3.93,9678265,3514,3.21,2750,2785,2750,3470,1870,2670,2754.20,1.47,0,-187,2903,2786,2718,2601,2533,2752,2567,370,800,500,1860,5,1,73924942,2051,10.80,1.55,12,0.00,257.00,1785.00,3905,20240920,-28.94,2650,20241209,4.72,3905,-28.94,20240920,2650,4.72,20241209,3905,-28.94,20240920,2650,4.72,20241209,0.22,N,096760,500,369 억,,1088970,N,N,0,N,00,N
20241209,160720,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2670,-120,5,-4.30,294348050,109218,149.49,2765,2835,2650,3625,1955,2790,2695.05,1.49,0,-11364,2890,2840,2795,2745,2700,2817,2722,370,835,500,1950,5,1,73924942,1974,10.39,1.50,12,0.15,257.00,1785.00,3905,20240920,-31.63,2650,20241209,0.75,3905,-31.63,20240920,2650,0.75,20241209,3905,-31.63,20240920,2650,0.75,20241209,0.23,N,096760,500,369 억,,1100470,N,N,0,N,00,N
20241209,150720,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2685,-105,5,-3.76,288306170,106966,146.41,2765,2835,2650,3625,1955,2790,2695.31,1.49,0,-10726,2890,2840,2795,2745,2700,2817,2722,370,835,500,1950,5,1,73924942,1985,10.45,1.50,12,0.14,257.00,1785.00,3905,20240920,-31.24,2650,20241209,1.32,3905,-31.24,20240920,2650,1.32,20241209,3905,-31.24,20240920,2650,1.32,20241209,0.23,N,096760,500,369 억,,1100470,N,N,0,N,00,N
20241209,140722,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2685,-105,5,-3.76,232527125,86060,117.79,2765,2835,2660,3625,1955,2790,2701.92,1.49,0,-11105,2890,2840,2795,2745,2700,2817,2722,370,835,500,1950,5,1,73924942,1985,10.45,1.50,12,0.12,257.00,1785.00,3905,20240920,-31.24,2660,20241209,0.94,3905,-31.24,20240920,2660,0.94,20241209,3905,-31.24,20240920,2660,0.94,20241209,0.23,N,096760,500,369 억,,1100470,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 160722 55 60.00 KOSPI N N N Y 60 N 2860 190 2 7.12 104056180 36914 33.74 2750 2860 2670 3470 1870 2670 2818.88 1.47 0 16065 2903 2786 2718 2601 2533 2752 2567 370 800 500 1860 5 1 73924942 2114 11.13 1.60 12 0.05 257.00 1785.00 3905 20240920 -26.76 2650 20241209 7.92 3905 -26.76 20240920 2650 7.92 20241209 3905 -26.76 20240920 2650 7.92 20241209 0.22 N 096760 500 369 억 1088970 N N 0 N 00 N
3 20241210 150723 55 60.00 KOSPI N N N Y 60 N 2840 170 2 6.37 90488660 32137 29.38 2750 2860 2670 3470 1870 2670 2815.72 1.47 0 13398 2903 2786 2718 2601 2533 2752 2567 370 800 500 1860 5 1 73924942 2099 11.05 1.59 12 0.04 257.00 1785.00 3905 20240920 -27.27 2650 20241209 7.17 3905 -27.27 20240920 2650 7.17 20241209 3905 -27.27 20240920 2650 7.17 20241209 0.22 N 096760 500 369 억 1088970 N N 0 N 00 N
4 20241210 140724 55 60.00 KOSPI N N N Y 60 N 2845 175 2 6.55 76744665 27301 24.96 2750 2850 2670 3470 1870 2670 2811.06 1.47 0 12882 2903 2786 2718 2601 2533 2752 2567 370 800 500 1860 5 1 73924942 2103 11.07 1.59 12 0.04 257.00 1785.00 3905 20240920 -27.14 2650 20241209 7.36 3905 -27.14 20240920 2650 7.36 20241209 3905 -27.14 20240920 2650 7.36 20241209 0.22 N 096760 500 369 억 1088970 N N 0 N 00 N
5 20241210 130723 55 60.00 KOSPI N N N Y 60 N 2835 165 2 6.18 57075990 20386 18.64 2750 2845 2670 3470 1870 2670 2799.76 1.47 0 6609 2903 2786 2718 2601 2533 2752 2567 370 800 500 1860 5 1 73924942 2096 11.03 1.59 12 0.03 257.00 1785.00 3905 20240920 -27.40 2650 20241209 6.98 3905 -27.40 20240920 2650 6.98 20241209 3905 -27.40 20240920 2650 6.98 20241209 0.22 N 096760 500 369 억 1088970 N N 0 N 00 N
6 20241210 120723 55 60.00 KOSPI N N N Y 60 N 2845 175 2 6.55 52418650 18744 17.13 2750 2845 2670 3470 1870 2670 2796.56 1.47 0 6464 2903 2786 2718 2601 2533 2752 2567 370 800 500 1860 5 1 73924942 2103 11.07 1.59 12 0.03 257.00 1785.00 3905 20240920 -27.14 2650 20241209 7.36 3905 -27.14 20240920 2650 7.36 20241209 3905 -27.14 20240920 2650 7.36 20241209 0.22 N 096760 500 369 억 1088970 N N 0 N 00 N
7 20241210 110722 55 60.00 KOSPI N N N Y 60 N 2830 160 2 5.99 45349405 16254 14.86 2750 2845 2670 3470 1870 2670 2790.05 1.47 0 4821 2903 2786 2718 2601 2533 2752 2567 370 800 500 1860 5 1 73924942 2092 11.01 1.59 12 0.02 257.00 1785.00 3905 20240920 -27.53 2650 20241209 6.79 3905 -27.53 20240920 2650 6.79 20241209 3905 -27.53 20240920 2650 6.79 20241209 0.22 N 096760 500 369 억 1088970 N N 0 N 00 N
8 20241210 100723 55 60.00 KOSPI N N N Y 60 N 2835 165 2 6.18 36610025 13162 12.03 2750 2840 2670 3470 1870 2670 2781.49 1.47 0 3814 2903 2786 2718 2601 2533 2752 2567 370 800 500 1860 5 1 73924942 2096 11.03 1.59 12 0.02 257.00 1785.00 3905 20240920 -27.40 2650 20241209 6.98 3905 -27.40 20240920 2650 6.98 20241209 3905 -27.40 20240920 2650 6.98 20241209 0.22 N 096760 500 369 억 1088970 N N 0 N 00 N
9 20241210 090728 55 60.00 KOSPI N N N Y 60 N 2775 105 2 3.93 9678265 3514 3.21 2750 2785 2750 3470 1870 2670 2754.20 1.47 0 -187 2903 2786 2718 2601 2533 2752 2567 370 800 500 1860 5 1 73924942 2051 10.80 1.55 12 0.00 257.00 1785.00 3905 20240920 -28.94 2650 20241209 4.72 3905 -28.94 20240920 2650 4.72 20241209 3905 -28.94 20240920 2650 4.72 20241209 0.22 N 096760 500 369 억 1088970 N N 0 N 00 N
10 20241209 160720 55 60.00 KOSPI 신저가 N N N Y 60 N 2670 -120 5 -4.30 294348050 109218 149.49 2765 2835 2650 3625 1955 2790 2695.05 1.49 0 -11364 2890 2840 2795 2745 2700 2817 2722 370 835 500 1950 5 1 73924942 1974 10.39 1.50 12 0.15 257.00 1785.00 3905 20240920 -31.63 2650 20241209 0.75 3905 -31.63 20240920 2650 0.75 20241209 3905 -31.63 20240920 2650 0.75 20241209 0.23 N 096760 500 369 억 1100470 N N 0 N 00 N
11 20241209 150720 55 60.00 KOSPI 신저가 N N N Y 60 N 2685 -105 5 -3.76 288306170 106966 146.41 2765 2835 2650 3625 1955 2790 2695.31 1.49 0 -10726 2890 2840 2795 2745 2700 2817 2722 370 835 500 1950 5 1 73924942 1985 10.45 1.50 12 0.14 257.00 1785.00 3905 20240920 -31.24 2650 20241209 1.32 3905 -31.24 20240920 2650 1.32 20241209 3905 -31.24 20240920 2650 1.32 20241209 0.23 N 096760 500 369 억 1100470 N N 0 N 00 N
12 20241209 140722 55 60.00 KOSPI 신저가 N N N Y 60 N 2685 -105 5 -3.76 232527125 86060 117.79 2765 2835 2660 3625 1955 2790 2701.92 1.49 0 -11105 2890 2840 2795 2745 2700 2817 2722 370 835 500 1950 5 1 73924942 1985 10.45 1.50 12 0.12 257.00 1785.00 3905 20240920 -31.24 2660 20241209 0.94 3905 -31.24 20240920 2660 0.94 20241209 3905 -31.24 20240920 2660 0.94 20241209 0.23 N 096760 500 369 억 1100470 N N 0 N 00 N