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
130660/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
20241210,160815,55,40.00,KOSPI,,,N,N,N,Y,40,N,9180,290,2,3.26,2452177540,268924,61.07,8810,9240,8810,11550,6230,8890,9118.48,7.00,0,98278,9550,9220,9050,8720,8550,9135,8635,163,2660,500,5680,10,1,32600000,2993,19.29,2.89,12,0.82,476.00,3178.00,19500,20240718,-52.92,6730,20240418,36.40,19500,-52.92,20240718,6730,36.40,20240418,19500,-52.92,20240718,6730,36.40,20240418,2.97,N,130660,500,163 억,,2281157,N,N,721,N,00,N
20241210,150815,55,40.00,KOSPI,,,N,N,N,Y,40,N,9200,310,2,3.49,2149980620,236034,53.60,8810,9240,8810,11550,6230,8890,9108.78,7.00,0,89693,9550,9220,9050,8720,8550,9135,8635,163,2660,500,5680,10,1,32600000,2999,19.33,2.89,12,0.72,476.00,3178.00,19500,20240718,-52.82,6730,20240418,36.70,19500,-52.82,20240718,6730,36.70,20240418,19500,-52.82,20240718,6730,36.70,20240418,2.97,N,130660,500,163 억,,2281157,N,N,1062,N,00,N
20241210,140815,55,40.00,KOSPI,,,N,N,N,Y,40,N,9200,310,2,3.49,1802241770,198190,45.01,8810,9220,8810,11550,6230,8890,9093.51,7.00,0,72584,9550,9220,9050,8720,8550,9135,8635,163,2660,500,5680,10,1,32600000,2999,19.33,2.89,12,0.61,476.00,3178.00,19500,20240718,-52.82,6730,20240418,36.70,19500,-52.82,20240718,6730,36.70,20240418,19500,-52.82,20240718,6730,36.70,20240418,2.97,N,130660,500,163 억,,2281157,N,N,1062,N,00,N
20241210,130815,55,40.00,KOSPI,,,N,N,N,Y,40,N,9140,250,2,2.81,1631129780,179550,40.78,8810,9220,8810,11550,6230,8890,9084.55,7.00,0,61616,9550,9220,9050,8720,8550,9135,8635,163,2660,500,5680,10,1,32600000,2980,19.20,2.88,12,0.55,476.00,3178.00,19500,20240718,-53.13,6730,20240418,35.81,19500,-53.13,20240718,6730,35.81,20240418,19500,-53.13,20240718,6730,35.81,20240418,2.97,N,130660,500,163 억,,2281157,N,N,1062,N,00,N
20241210,120815,55,40.00,KOSPI,,,N,N,N,Y,40,N,9120,230,2,2.59,1463294950,161191,36.61,8810,9220,8810,11550,6230,8890,9078.03,7.00,0,52226,9550,9220,9050,8720,8550,9135,8635,163,2660,500,5680,10,1,32600000,2973,19.16,2.87,12,0.49,476.00,3178.00,19500,20240718,-53.23,6730,20240418,35.51,19500,-53.23,20240718,6730,35.51,20240418,19500,-53.23,20240718,6730,35.51,20240418,2.97,N,130660,500,163 억,,2281157,N,N,1062,N,00,N
20241210,110814,55,40.00,KOSPI,,,N,N,N,Y,40,N,9190,300,2,3.37,1265921280,139615,31.71,8810,9220,8810,11550,6230,8890,9067.24,7.00,0,48755,9550,9220,9050,8720,8550,9135,8635,163,2660,500,5680,10,1,32600000,2996,19.31,2.89,12,0.43,476.00,3178.00,19500,20240718,-52.87,6730,20240418,36.55,19500,-52.87,20240718,6730,36.55,20240418,19500,-52.87,20240718,6730,36.55,20240418,2.97,N,130660,500,163 억,,2281157,N,N,1062,N,00,N
20241210,100815,55,40.00,KOSPI,,,N,N,N,Y,40,N,9120,230,2,2.59,887771560,98310,22.33,8810,9190,8810,11550,6230,8890,9030.34,7.00,0,39100,9550,9220,9050,8720,8550,9135,8635,163,2660,500,5680,10,1,32600000,2973,19.16,2.87,12,0.30,476.00,3178.00,19500,20240718,-53.23,6730,20240418,35.51,19500,-53.23,20240718,6730,35.51,20240418,19500,-53.23,20240718,6730,35.51,20240418,2.97,N,130660,500,163 억,,2281157,N,N,1062,N,00,N
20241210,090820,55,40.00,KOSPI,,,N,N,N,Y,40,N,9030,140,2,1.57,396792600,44364,10.08,8810,9050,8810,11550,6230,8890,8944.03,7.00,0,25415,9550,9220,9050,8720,8550,9135,8635,163,2660,500,5680,10,1,32600000,2944,18.97,2.84,12,0.14,476.00,3178.00,19500,20240718,-53.69,6730,20240418,34.18,19500,-53.69,20240718,6730,34.18,20240418,19500,-53.69,20240718,6730,34.18,20240418,2.97,N,130660,500,163 억,,2281157,N,N,1062,N,00,N
20241209,160812,55,40.00,KOSPI,,,N,N,N,Y,40,N,8890,-670,5,-7.01,3911758260,433927,80.96,9250,9380,8880,12420,6700,9560,9014.96,6.63,0,127385,10653,10106,9513,8966,8373,9810,8670,163,2860,500,6110,10,1,32600000,2898,18.68,2.80,12,1.33,476.00,3178.00,19500,20240718,-54.41,6730,20240418,32.10,19500,-54.41,20240718,6730,32.10,20240418,19500,-54.41,20240718,6730,32.10,20240418,3.08,N,130660,500,163 억,,2160103,N,N,1062,N,00,N
20241209,150812,55,40.00,KOSPI,,,N,N,N,Y,40,N,8930,-630,5,-6.59,3596630830,398571,74.36,9250,9380,8880,12420,6700,9560,9023.58,6.63,0,111636,10653,10106,9513,8966,8373,9810,8670,163,2860,500,6110,10,1,32600000,2911,18.76,2.81,12,1.22,476.00,3178.00,19500,20240718,-54.21,6730,20240418,32.69,19500,-54.21,20240718,6730,32.69,20240418,19500,-54.21,20240718,6730,32.69,20240418,3.08,N,130660,500,163 억,,2160103,N,N,836,N,00,N
20241209,140814,55,40.00,KOSPI,,,N,N,N,Y,40,N,8960,-600,5,-6.28,2969864930,328333,61.26,9250,9380,8930,12420,6700,9560,9045.01,6.63,0,81228,10653,10106,9513,8966,8373,9810,8670,163,2860,500,6110,10,1,32600000,2921,18.82,2.82,12,1.01,476.00,3178.00,19500,20240718,-54.05,6730,20240418,33.14,19500,-54.05,20240718,6730,33.14,20240418,19500,-54.05,20240718,6730,33.14,20240418,3.08,N,130660,500,163 억,,2160103,N,N,836,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 160815 55 40.00 KOSPI N N N Y 40 N 9180 290 2 3.26 2452177540 268924 61.07 8810 9240 8810 11550 6230 8890 9118.48 7.00 0 98278 9550 9220 9050 8720 8550 9135 8635 163 2660 500 5680 10 1 32600000 2993 19.29 2.89 12 0.82 476.00 3178.00 19500 20240718 -52.92 6730 20240418 36.40 19500 -52.92 20240718 6730 36.40 20240418 19500 -52.92 20240718 6730 36.40 20240418 2.97 N 130660 500 163 억 2281157 N N 721 N 00 N
3 20241210 150815 55 40.00 KOSPI N N N Y 40 N 9200 310 2 3.49 2149980620 236034 53.60 8810 9240 8810 11550 6230 8890 9108.78 7.00 0 89693 9550 9220 9050 8720 8550 9135 8635 163 2660 500 5680 10 1 32600000 2999 19.33 2.89 12 0.72 476.00 3178.00 19500 20240718 -52.82 6730 20240418 36.70 19500 -52.82 20240718 6730 36.70 20240418 19500 -52.82 20240718 6730 36.70 20240418 2.97 N 130660 500 163 억 2281157 N N 1062 N 00 N
4 20241210 140815 55 40.00 KOSPI N N N Y 40 N 9200 310 2 3.49 1802241770 198190 45.01 8810 9220 8810 11550 6230 8890 9093.51 7.00 0 72584 9550 9220 9050 8720 8550 9135 8635 163 2660 500 5680 10 1 32600000 2999 19.33 2.89 12 0.61 476.00 3178.00 19500 20240718 -52.82 6730 20240418 36.70 19500 -52.82 20240718 6730 36.70 20240418 19500 -52.82 20240718 6730 36.70 20240418 2.97 N 130660 500 163 억 2281157 N N 1062 N 00 N
5 20241210 130815 55 40.00 KOSPI N N N Y 40 N 9140 250 2 2.81 1631129780 179550 40.78 8810 9220 8810 11550 6230 8890 9084.55 7.00 0 61616 9550 9220 9050 8720 8550 9135 8635 163 2660 500 5680 10 1 32600000 2980 19.20 2.88 12 0.55 476.00 3178.00 19500 20240718 -53.13 6730 20240418 35.81 19500 -53.13 20240718 6730 35.81 20240418 19500 -53.13 20240718 6730 35.81 20240418 2.97 N 130660 500 163 억 2281157 N N 1062 N 00 N
6 20241210 120815 55 40.00 KOSPI N N N Y 40 N 9120 230 2 2.59 1463294950 161191 36.61 8810 9220 8810 11550 6230 8890 9078.03 7.00 0 52226 9550 9220 9050 8720 8550 9135 8635 163 2660 500 5680 10 1 32600000 2973 19.16 2.87 12 0.49 476.00 3178.00 19500 20240718 -53.23 6730 20240418 35.51 19500 -53.23 20240718 6730 35.51 20240418 19500 -53.23 20240718 6730 35.51 20240418 2.97 N 130660 500 163 억 2281157 N N 1062 N 00 N
7 20241210 110814 55 40.00 KOSPI N N N Y 40 N 9190 300 2 3.37 1265921280 139615 31.71 8810 9220 8810 11550 6230 8890 9067.24 7.00 0 48755 9550 9220 9050 8720 8550 9135 8635 163 2660 500 5680 10 1 32600000 2996 19.31 2.89 12 0.43 476.00 3178.00 19500 20240718 -52.87 6730 20240418 36.55 19500 -52.87 20240718 6730 36.55 20240418 19500 -52.87 20240718 6730 36.55 20240418 2.97 N 130660 500 163 억 2281157 N N 1062 N 00 N
8 20241210 100815 55 40.00 KOSPI N N N Y 40 N 9120 230 2 2.59 887771560 98310 22.33 8810 9190 8810 11550 6230 8890 9030.34 7.00 0 39100 9550 9220 9050 8720 8550 9135 8635 163 2660 500 5680 10 1 32600000 2973 19.16 2.87 12 0.30 476.00 3178.00 19500 20240718 -53.23 6730 20240418 35.51 19500 -53.23 20240718 6730 35.51 20240418 19500 -53.23 20240718 6730 35.51 20240418 2.97 N 130660 500 163 억 2281157 N N 1062 N 00 N
9 20241210 090820 55 40.00 KOSPI N N N Y 40 N 9030 140 2 1.57 396792600 44364 10.08 8810 9050 8810 11550 6230 8890 8944.03 7.00 0 25415 9550 9220 9050 8720 8550 9135 8635 163 2660 500 5680 10 1 32600000 2944 18.97 2.84 12 0.14 476.00 3178.00 19500 20240718 -53.69 6730 20240418 34.18 19500 -53.69 20240718 6730 34.18 20240418 19500 -53.69 20240718 6730 34.18 20240418 2.97 N 130660 500 163 억 2281157 N N 1062 N 00 N
10 20241209 160812 55 40.00 KOSPI N N N Y 40 N 8890 -670 5 -7.01 3911758260 433927 80.96 9250 9380 8880 12420 6700 9560 9014.96 6.63 0 127385 10653 10106 9513 8966 8373 9810 8670 163 2860 500 6110 10 1 32600000 2898 18.68 2.80 12 1.33 476.00 3178.00 19500 20240718 -54.41 6730 20240418 32.10 19500 -54.41 20240718 6730 32.10 20240418 19500 -54.41 20240718 6730 32.10 20240418 3.08 N 130660 500 163 억 2160103 N N 1062 N 00 N
11 20241209 150812 55 40.00 KOSPI N N N Y 40 N 8930 -630 5 -6.59 3596630830 398571 74.36 9250 9380 8880 12420 6700 9560 9023.58 6.63 0 111636 10653 10106 9513 8966 8373 9810 8670 163 2860 500 6110 10 1 32600000 2911 18.76 2.81 12 1.22 476.00 3178.00 19500 20240718 -54.21 6730 20240418 32.69 19500 -54.21 20240718 6730 32.69 20240418 19500 -54.21 20240718 6730 32.69 20240418 3.08 N 130660 500 163 억 2160103 N N 836 N 00 N
12 20241209 140814 55 40.00 KOSPI N N N Y 40 N 8960 -600 5 -6.28 2969864930 328333 61.26 9250 9380 8930 12420 6700 9560 9045.01 6.63 0 81228 10653 10106 9513 8966 8373 9810 8670 163 2860 500 6110 10 1 32600000 2921 18.82 2.82 12 1.01 476.00 3178.00 19500 20240718 -54.05 6730 20240418 33.14 19500 -54.05 20240718 6730 33.14 20240418 19500 -54.05 20240718 6730 33.14 20240418 3.08 N 130660 500 163 억 2160103 N N 836 N 00 N