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
102260/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
20241210,160736,55,60.00,KOSPI,,,N,N,N,Y,60,N,3730,155,2,4.34,406999275,109308,41.01,3560,3810,3560,4645,2505,3575,3723.42,2.29,0,4864,3781,3677,3616,3512,3451,3647,3482,497,1070,1000,2710,5,1,49689728,1853,5.54,0.46,12,0.22,673.00,8062.00,5680,20240326,-34.33,3555,20241209,4.92,5680,-34.33,20240326,3555,4.92,20241209,5680,-34.33,20240326,3555,4.92,20241209,0.96,N,102260,1000,496 억,,1136025,N,N,109,N,00,N
20241210,150736,55,60.00,KOSPI,,,N,N,N,Y,60,N,3745,170,2,4.76,387999055,104220,39.10,3560,3810,3560,4645,2505,3575,3722.88,2.29,0,539,3781,3677,3616,3512,3451,3647,3482,497,1070,1000,2710,5,1,49689728,1861,5.56,0.46,12,0.21,673.00,8062.00,5680,20240326,-34.07,3555,20241209,5.34,5680,-34.07,20240326,3555,5.34,20241209,5680,-34.07,20240326,3555,5.34,20241209,0.96,N,102260,1000,496 억,,1136025,N,N,52,N,00,N
20241210,140737,55,60.00,KOSPI,,,N,N,N,Y,60,N,3750,175,2,4.90,345215845,92746,34.80,3560,3810,3560,4645,2505,3575,3722.16,2.29,0,-3673,3781,3677,3616,3512,3451,3647,3482,497,1070,1000,2710,5,1,49689728,1863,5.57,0.47,12,0.19,673.00,8062.00,5680,20240326,-33.98,3555,20241209,5.49,5680,-33.98,20240326,3555,5.49,20241209,5680,-33.98,20240326,3555,5.49,20241209,0.96,N,102260,1000,496 억,,1136025,N,N,52,N,00,N
20241210,130736,55,60.00,KOSPI,,,N,N,N,Y,60,N,3745,170,2,4.76,295690650,79544,29.84,3560,3810,3560,4645,2505,3575,3717.32,2.29,0,-4979,3781,3677,3616,3512,3451,3647,3482,497,1070,1000,2710,5,1,49689728,1861,5.56,0.46,12,0.16,673.00,8062.00,5680,20240326,-34.07,3555,20241209,5.34,5680,-34.07,20240326,3555,5.34,20241209,5680,-34.07,20240326,3555,5.34,20241209,0.96,N,102260,1000,496 억,,1136025,N,N,52,N,00,N
20241210,120736,55,60.00,KOSPI,,,N,N,N,Y,60,N,3740,165,2,4.62,214294860,57960,21.75,3560,3790,3560,4645,2505,3575,3697.29,2.29,0,842,3781,3677,3616,3512,3451,3647,3482,497,1070,1000,2710,5,1,49689728,1858,5.56,0.46,12,0.12,673.00,8062.00,5680,20240326,-34.15,3555,20241209,5.20,5680,-34.15,20240326,3555,5.20,20241209,5680,-34.15,20240326,3555,5.20,20241209,0.96,N,102260,1000,496 억,,1136025,N,N,52,N,00,N
20241210,110735,55,60.00,KOSPI,,,N,N,N,Y,60,N,3720,145,2,4.06,148980245,40532,15.21,3560,3725,3560,4645,2505,3575,3675.62,2.29,0,2014,3781,3677,3616,3512,3451,3647,3482,497,1070,1000,2710,5,1,49689728,1848,5.53,0.46,12,0.08,673.00,8062.00,5680,20240326,-34.51,3555,20241209,4.64,5680,-34.51,20240326,3555,4.64,20241209,5680,-34.51,20240326,3555,4.64,20241209,0.96,N,102260,1000,496 억,,1136025,N,N,52,N,00,N
20241210,100736,55,60.00,KOSPI,,,N,N,N,Y,60,N,3675,100,2,2.80,80674115,22087,8.29,3560,3680,3560,4645,2505,3575,3652.56,2.29,0,4251,3781,3677,3616,3512,3451,3647,3482,497,1070,1000,2710,5,1,49689728,1826,5.46,0.46,12,0.04,673.00,8062.00,5680,20240326,-35.30,3555,20241209,3.38,5680,-35.30,20240326,3555,3.38,20241209,5680,-35.30,20240326,3555,3.38,20241209,0.96,N,102260,1000,496 억,,1136025,N,N,52,N,00,N
20241210,090741,55,60.00,KOSPI,,,N,N,N,Y,60,N,3645,70,2,1.96,12088345,3346,1.26,3560,3645,3560,4645,2505,3575,3612.77,2.29,0,300,3781,3677,3616,3512,3451,3647,3482,497,1070,1000,2710,5,1,49689728,1811,5.42,0.45,12,0.01,673.00,8062.00,5680,20240326,-35.83,3555,20241209,2.53,5680,-35.83,20240326,3555,2.53,20241209,5680,-35.83,20240326,3555,2.53,20241209,0.96,N,102260,1000,496 억,,1136025,N,N,52,N,00,N
20241209,160733,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3575,-160,5,-4.28,958149040,266526,112.85,3720,3720,3555,4855,2615,3735,3594.96,2.28,0,4408,3955,3845,3780,3670,3605,3812,3637,497,1120,1000,2830,5,1,49689728,1776,5.31,0.44,12,0.54,673.00,8062.00,5680,20240326,-37.06,3555,20241209,0.56,5680,-37.06,20240326,3555,0.56,20241209,5680,-37.06,20240326,3555,0.56,20241209,1.04,N,102260,1000,496 억,,1132486,N,N,52,N,00,N
20241209,150733,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3570,-165,5,-4.42,944778730,262784,111.27,3720,3720,3555,4855,2615,3735,3595.27,2.28,0,4785,3955,3845,3780,3670,3605,3812,3637,497,1120,1000,2830,5,1,49689728,1774,5.30,0.44,12,0.53,673.00,8062.00,5680,20240326,-37.15,3555,20241209,0.42,5680,-37.15,20240326,3555,0.42,20241209,5680,-37.15,20240326,3555,0.42,20241209,1.04,N,102260,1000,496 억,,1132486,N,N,2,N,00,N
20241209,140735,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3600,-135,5,-3.61,857293530,238294,100.90,3720,3720,3555,4855,2615,3735,3597.63,2.28,0,-1235,3955,3845,3780,3670,3605,3812,3637,497,1120,1000,2830,5,1,49689728,1789,5.35,0.45,12,0.48,673.00,8062.00,5680,20240326,-36.62,3555,20241209,1.27,5680,-36.62,20240326,3555,1.27,20241209,5680,-36.62,20240326,3555,1.27,20241209,1.04,N,102260,1000,496 억,,1132486,N,N,2,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 160736 55 60.00 KOSPI N N N Y 60 N 3730 155 2 4.34 406999275 109308 41.01 3560 3810 3560 4645 2505 3575 3723.42 2.29 0 4864 3781 3677 3616 3512 3451 3647 3482 497 1070 1000 2710 5 1 49689728 1853 5.54 0.46 12 0.22 673.00 8062.00 5680 20240326 -34.33 3555 20241209 4.92 5680 -34.33 20240326 3555 4.92 20241209 5680 -34.33 20240326 3555 4.92 20241209 0.96 N 102260 1000 496 억 1136025 N N 109 N 00 N
3 20241210 150736 55 60.00 KOSPI N N N Y 60 N 3745 170 2 4.76 387999055 104220 39.10 3560 3810 3560 4645 2505 3575 3722.88 2.29 0 539 3781 3677 3616 3512 3451 3647 3482 497 1070 1000 2710 5 1 49689728 1861 5.56 0.46 12 0.21 673.00 8062.00 5680 20240326 -34.07 3555 20241209 5.34 5680 -34.07 20240326 3555 5.34 20241209 5680 -34.07 20240326 3555 5.34 20241209 0.96 N 102260 1000 496 억 1136025 N N 52 N 00 N
4 20241210 140737 55 60.00 KOSPI N N N Y 60 N 3750 175 2 4.90 345215845 92746 34.80 3560 3810 3560 4645 2505 3575 3722.16 2.29 0 -3673 3781 3677 3616 3512 3451 3647 3482 497 1070 1000 2710 5 1 49689728 1863 5.57 0.47 12 0.19 673.00 8062.00 5680 20240326 -33.98 3555 20241209 5.49 5680 -33.98 20240326 3555 5.49 20241209 5680 -33.98 20240326 3555 5.49 20241209 0.96 N 102260 1000 496 억 1136025 N N 52 N 00 N
5 20241210 130736 55 60.00 KOSPI N N N Y 60 N 3745 170 2 4.76 295690650 79544 29.84 3560 3810 3560 4645 2505 3575 3717.32 2.29 0 -4979 3781 3677 3616 3512 3451 3647 3482 497 1070 1000 2710 5 1 49689728 1861 5.56 0.46 12 0.16 673.00 8062.00 5680 20240326 -34.07 3555 20241209 5.34 5680 -34.07 20240326 3555 5.34 20241209 5680 -34.07 20240326 3555 5.34 20241209 0.96 N 102260 1000 496 억 1136025 N N 52 N 00 N
6 20241210 120736 55 60.00 KOSPI N N N Y 60 N 3740 165 2 4.62 214294860 57960 21.75 3560 3790 3560 4645 2505 3575 3697.29 2.29 0 842 3781 3677 3616 3512 3451 3647 3482 497 1070 1000 2710 5 1 49689728 1858 5.56 0.46 12 0.12 673.00 8062.00 5680 20240326 -34.15 3555 20241209 5.20 5680 -34.15 20240326 3555 5.20 20241209 5680 -34.15 20240326 3555 5.20 20241209 0.96 N 102260 1000 496 억 1136025 N N 52 N 00 N
7 20241210 110735 55 60.00 KOSPI N N N Y 60 N 3720 145 2 4.06 148980245 40532 15.21 3560 3725 3560 4645 2505 3575 3675.62 2.29 0 2014 3781 3677 3616 3512 3451 3647 3482 497 1070 1000 2710 5 1 49689728 1848 5.53 0.46 12 0.08 673.00 8062.00 5680 20240326 -34.51 3555 20241209 4.64 5680 -34.51 20240326 3555 4.64 20241209 5680 -34.51 20240326 3555 4.64 20241209 0.96 N 102260 1000 496 억 1136025 N N 52 N 00 N
8 20241210 100736 55 60.00 KOSPI N N N Y 60 N 3675 100 2 2.80 80674115 22087 8.29 3560 3680 3560 4645 2505 3575 3652.56 2.29 0 4251 3781 3677 3616 3512 3451 3647 3482 497 1070 1000 2710 5 1 49689728 1826 5.46 0.46 12 0.04 673.00 8062.00 5680 20240326 -35.30 3555 20241209 3.38 5680 -35.30 20240326 3555 3.38 20241209 5680 -35.30 20240326 3555 3.38 20241209 0.96 N 102260 1000 496 억 1136025 N N 52 N 00 N
9 20241210 090741 55 60.00 KOSPI N N N Y 60 N 3645 70 2 1.96 12088345 3346 1.26 3560 3645 3560 4645 2505 3575 3612.77 2.29 0 300 3781 3677 3616 3512 3451 3647 3482 497 1070 1000 2710 5 1 49689728 1811 5.42 0.45 12 0.01 673.00 8062.00 5680 20240326 -35.83 3555 20241209 2.53 5680 -35.83 20240326 3555 2.53 20241209 5680 -35.83 20240326 3555 2.53 20241209 0.96 N 102260 1000 496 억 1136025 N N 52 N 00 N
10 20241209 160733 55 60.00 KOSPI 신저가 N N N Y 60 N 3575 -160 5 -4.28 958149040 266526 112.85 3720 3720 3555 4855 2615 3735 3594.96 2.28 0 4408 3955 3845 3780 3670 3605 3812 3637 497 1120 1000 2830 5 1 49689728 1776 5.31 0.44 12 0.54 673.00 8062.00 5680 20240326 -37.06 3555 20241209 0.56 5680 -37.06 20240326 3555 0.56 20241209 5680 -37.06 20240326 3555 0.56 20241209 1.04 N 102260 1000 496 억 1132486 N N 52 N 00 N
11 20241209 150733 55 60.00 KOSPI 신저가 N N N Y 60 N 3570 -165 5 -4.42 944778730 262784 111.27 3720 3720 3555 4855 2615 3735 3595.27 2.28 0 4785 3955 3845 3780 3670 3605 3812 3637 497 1120 1000 2830 5 1 49689728 1774 5.30 0.44 12 0.53 673.00 8062.00 5680 20240326 -37.15 3555 20241209 0.42 5680 -37.15 20240326 3555 0.42 20241209 5680 -37.15 20240326 3555 0.42 20241209 1.04 N 102260 1000 496 억 1132486 N N 2 N 00 N
12 20241209 140735 55 60.00 KOSPI 신저가 N N N Y 60 N 3600 -135 5 -3.61 857293530 238294 100.90 3720 3720 3555 4855 2615 3735 3597.63 2.28 0 -1235 3955 3845 3780 3670 3605 3812 3637 497 1120 1000 2830 5 1 49689728 1789 5.35 0.45 12 0.48 673.00 8062.00 5680 20240326 -36.62 3555 20241209 1.27 5680 -36.62 20240326 3555 1.27 20241209 5680 -36.62 20240326 3555 1.27 20241209 1.04 N 102260 1000 496 억 1132486 N N 2 N 00 N