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
000050/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
20241210,160102,55,60.00,KOSPI,,,N,N,N,Y,60,N,6030,30,2,0.50,84401020,13916,103.45,6000,6210,5970,7800,4200,6000,6065.03,0.76,0,1779,6066,6032,5966,5932,5866,6050,5950,137,1800,500,4080,10,1,27415270,1653,-12.28,0.22,12,0.05,-491.00,28019.00,9380,20231215,-35.71,5680,20241112,6.16,9380,-35.71,20240205,5680,6.16,20241112,9380,-35.71,20231215,5680,6.16,20241112,0.07,N,000050,500,137 억,,207367,N,N,0,N,00,N
20241210,150101,55,60.00,KOSPI,,,N,N,N,Y,60,N,6060,60,2,1.00,79528250,13108,97.44,6000,6210,5970,7800,4200,6000,6067.15,0.76,0,2026,6066,6032,5966,5932,5866,6050,5950,137,1800,500,4080,10,1,27415270,1661,-12.34,0.22,12,0.05,-491.00,28019.00,9380,20231215,-35.39,5680,20241112,6.69,9380,-35.39,20240205,5680,6.69,20241112,9380,-35.39,20231215,5680,6.69,20241112,0.07,N,000050,500,137 억,,207367,N,N,0,N,00,N
20241210,140101,55,60.00,KOSPI,,,N,N,N,Y,60,N,6020,20,2,0.33,73431860,12097,89.93,6000,6210,5970,7800,4200,6000,6070.25,0.76,0,2007,6066,6032,5966,5932,5866,6050,5950,137,1800,500,4080,10,1,27415270,1650,-12.26,0.21,12,0.04,-491.00,28019.00,9380,20231215,-35.82,5680,20241112,5.99,9380,-35.82,20240205,5680,5.99,20241112,9380,-35.82,20231215,5680,5.99,20241112,0.07,N,000050,500,137 억,,207367,N,N,0,N,00,N
20241210,130101,55,60.00,KOSPI,,,N,N,N,Y,60,N,6070,70,2,1.17,60570990,9971,74.12,6000,6210,5970,7800,4200,6000,6074.72,0.76,0,578,6066,6032,5966,5932,5866,6050,5950,137,1800,500,4080,10,1,27415270,1664,-12.36,0.22,12,0.04,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.07,N,000050,500,137 억,,207367,N,N,0,N,00,N
20241210,120101,55,60.00,KOSPI,,,N,N,N,Y,60,N,5990,-10,5,-0.17,29442470,4902,36.44,6000,6200,5970,7800,4200,6000,6006.22,0.76,0,442,6066,6032,5966,5932,5866,6050,5950,137,1800,500,4080,10,1,27415270,1642,-12.20,0.21,12,0.02,-491.00,28019.00,9380,20231215,-36.14,5680,20241112,5.46,9380,-36.14,20240205,5680,5.46,20241112,9380,-36.14,20231215,5680,5.46,20241112,0.07,N,000050,500,137 억,,207367,N,N,0,N,00,N
20241210,110101,55,60.00,KOSPI,,,N,N,N,Y,60,N,6050,50,2,0.83,19715530,3280,24.38,6000,6200,5980,7800,4200,6000,6010.83,0.76,0,322,6066,6032,5966,5932,5866,6050,5950,137,1800,500,4080,10,1,27415270,1659,-12.32,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.50,5680,20241112,6.51,9380,-35.50,20240205,5680,6.51,20241112,9380,-35.50,20231215,5680,6.51,20241112,0.07,N,000050,500,137 억,,207367,N,N,0,N,00,N
20241210,100101,55,60.00,KOSPI,,,N,N,N,Y,60,N,6060,60,2,1.00,17190580,2863,21.28,6000,6200,5980,7800,4200,6000,6004.39,0.76,0,258,6066,6032,5966,5932,5866,6050,5950,137,1800,500,4080,10,1,27415270,1661,-12.34,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.39,5680,20241112,6.69,9380,-35.39,20240205,5680,6.69,20241112,9380,-35.39,20231215,5680,6.69,20241112,0.07,N,000050,500,137 억,,207367,N,N,0,N,00,N
20241210,090102,55,60.00,KOSPI,,,N,N,N,Y,60,N,6000,0,3,0.00,246000,41,0.30,6000,6000,6000,7800,4200,6000,6000.00,0.76,0,2,6066,6032,5966,5932,5866,6050,5950,137,1800,500,4080,10,1,27415270,1645,-12.22,0.21,12,0.00,-491.00,28019.00,9380,20231215,-36.03,5680,20241112,5.63,9380,-36.03,20240205,5680,5.63,20241112,9380,-36.03,20231215,5680,5.63,20241112,0.07,N,000050,500,137 억,,207367,N,N,0,N,00,N
20241209,160101,55,60.00,KOSPI,,,N,N,N,Y,60,N,6000,60,2,1.01,80258410,13452,64.37,5980,6000,5900,7720,4160,5940,5966.28,0.76,0,-1786,6420,6180,6060,5820,5700,6120,5760,137,1780,500,4030,10,1,27415270,1645,-12.22,0.21,12,0.05,-491.00,28019.00,9380,20231215,-36.03,5680,20241112,5.63,9380,-36.03,20240205,5680,5.63,20241112,9380,-36.03,20231215,5680,5.63,20241112,0.08,N,000050,500,137 억,,209256,N,N,0,N,00,N
20241209,150101,55,60.00,KOSPI,,,N,N,N,Y,60,N,5960,20,2,0.34,74287070,12451,59.58,5980,6000,5900,7720,4160,5940,5966.35,0.76,0,-1765,6420,6180,6060,5820,5700,6120,5760,137,1780,500,4030,10,1,27415270,1634,-12.14,0.21,12,0.05,-491.00,28019.00,9380,20231215,-36.46,5680,20241112,4.93,9380,-36.46,20240205,5680,4.93,20241112,9380,-36.46,20231215,5680,4.93,20241112,0.08,N,000050,500,137 억,,209256,N,N,0,N,00,N
20241209,140101,55,60.00,KOSPI,,,N,N,N,Y,60,N,5950,10,2,0.17,63307570,10610,50.77,5980,6000,5900,7720,4160,5940,5966.78,0.76,0,-1738,6420,6180,6060,5820,5700,6120,5760,137,1780,500,4030,10,1,27415270,1631,-12.12,0.21,12,0.04,-491.00,28019.00,9380,20231215,-36.57,5680,20241112,4.75,9380,-36.57,20240205,5680,4.75,20241112,9380,-36.57,20231215,5680,4.75,20241112,0.08,N,000050,500,137 억,,209256,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 160102 55 60.00 KOSPI N N N Y 60 N 6030 30 2 0.50 84401020 13916 103.45 6000 6210 5970 7800 4200 6000 6065.03 0.76 0 1779 6066 6032 5966 5932 5866 6050 5950 137 1800 500 4080 10 1 27415270 1653 -12.28 0.22 12 0.05 -491.00 28019.00 9380 20231215 -35.71 5680 20241112 6.16 9380 -35.71 20240205 5680 6.16 20241112 9380 -35.71 20231215 5680 6.16 20241112 0.07 N 000050 500 137 억 207367 N N 0 N 00 N
3 20241210 150101 55 60.00 KOSPI N N N Y 60 N 6060 60 2 1.00 79528250 13108 97.44 6000 6210 5970 7800 4200 6000 6067.15 0.76 0 2026 6066 6032 5966 5932 5866 6050 5950 137 1800 500 4080 10 1 27415270 1661 -12.34 0.22 12 0.05 -491.00 28019.00 9380 20231215 -35.39 5680 20241112 6.69 9380 -35.39 20240205 5680 6.69 20241112 9380 -35.39 20231215 5680 6.69 20241112 0.07 N 000050 500 137 억 207367 N N 0 N 00 N
4 20241210 140101 55 60.00 KOSPI N N N Y 60 N 6020 20 2 0.33 73431860 12097 89.93 6000 6210 5970 7800 4200 6000 6070.25 0.76 0 2007 6066 6032 5966 5932 5866 6050 5950 137 1800 500 4080 10 1 27415270 1650 -12.26 0.21 12 0.04 -491.00 28019.00 9380 20231215 -35.82 5680 20241112 5.99 9380 -35.82 20240205 5680 5.99 20241112 9380 -35.82 20231215 5680 5.99 20241112 0.07 N 000050 500 137 억 207367 N N 0 N 00 N
5 20241210 130101 55 60.00 KOSPI N N N Y 60 N 6070 70 2 1.17 60570990 9971 74.12 6000 6210 5970 7800 4200 6000 6074.72 0.76 0 578 6066 6032 5966 5932 5866 6050 5950 137 1800 500 4080 10 1 27415270 1664 -12.36 0.22 12 0.04 -491.00 28019.00 9380 20231215 -35.29 5680 20241112 6.87 9380 -35.29 20240205 5680 6.87 20241112 9380 -35.29 20231215 5680 6.87 20241112 0.07 N 000050 500 137 억 207367 N N 0 N 00 N
6 20241210 120101 55 60.00 KOSPI N N N Y 60 N 5990 -10 5 -0.17 29442470 4902 36.44 6000 6200 5970 7800 4200 6000 6006.22 0.76 0 442 6066 6032 5966 5932 5866 6050 5950 137 1800 500 4080 10 1 27415270 1642 -12.20 0.21 12 0.02 -491.00 28019.00 9380 20231215 -36.14 5680 20241112 5.46 9380 -36.14 20240205 5680 5.46 20241112 9380 -36.14 20231215 5680 5.46 20241112 0.07 N 000050 500 137 억 207367 N N 0 N 00 N
7 20241210 110101 55 60.00 KOSPI N N N Y 60 N 6050 50 2 0.83 19715530 3280 24.38 6000 6200 5980 7800 4200 6000 6010.83 0.76 0 322 6066 6032 5966 5932 5866 6050 5950 137 1800 500 4080 10 1 27415270 1659 -12.32 0.22 12 0.01 -491.00 28019.00 9380 20231215 -35.50 5680 20241112 6.51 9380 -35.50 20240205 5680 6.51 20241112 9380 -35.50 20231215 5680 6.51 20241112 0.07 N 000050 500 137 억 207367 N N 0 N 00 N
8 20241210 100101 55 60.00 KOSPI N N N Y 60 N 6060 60 2 1.00 17190580 2863 21.28 6000 6200 5980 7800 4200 6000 6004.39 0.76 0 258 6066 6032 5966 5932 5866 6050 5950 137 1800 500 4080 10 1 27415270 1661 -12.34 0.22 12 0.01 -491.00 28019.00 9380 20231215 -35.39 5680 20241112 6.69 9380 -35.39 20240205 5680 6.69 20241112 9380 -35.39 20231215 5680 6.69 20241112 0.07 N 000050 500 137 억 207367 N N 0 N 00 N
9 20241210 090102 55 60.00 KOSPI N N N Y 60 N 6000 0 3 0.00 246000 41 0.30 6000 6000 6000 7800 4200 6000 6000.00 0.76 0 2 6066 6032 5966 5932 5866 6050 5950 137 1800 500 4080 10 1 27415270 1645 -12.22 0.21 12 0.00 -491.00 28019.00 9380 20231215 -36.03 5680 20241112 5.63 9380 -36.03 20240205 5680 5.63 20241112 9380 -36.03 20231215 5680 5.63 20241112 0.07 N 000050 500 137 억 207367 N N 0 N 00 N
10 20241209 160101 55 60.00 KOSPI N N N Y 60 N 6000 60 2 1.01 80258410 13452 64.37 5980 6000 5900 7720 4160 5940 5966.28 0.76 0 -1786 6420 6180 6060 5820 5700 6120 5760 137 1780 500 4030 10 1 27415270 1645 -12.22 0.21 12 0.05 -491.00 28019.00 9380 20231215 -36.03 5680 20241112 5.63 9380 -36.03 20240205 5680 5.63 20241112 9380 -36.03 20231215 5680 5.63 20241112 0.08 N 000050 500 137 억 209256 N N 0 N 00 N
11 20241209 150101 55 60.00 KOSPI N N N Y 60 N 5960 20 2 0.34 74287070 12451 59.58 5980 6000 5900 7720 4160 5940 5966.35 0.76 0 -1765 6420 6180 6060 5820 5700 6120 5760 137 1780 500 4030 10 1 27415270 1634 -12.14 0.21 12 0.05 -491.00 28019.00 9380 20231215 -36.46 5680 20241112 4.93 9380 -36.46 20240205 5680 4.93 20241112 9380 -36.46 20231215 5680 4.93 20241112 0.08 N 000050 500 137 억 209256 N N 0 N 00 N
12 20241209 140101 55 60.00 KOSPI N N N Y 60 N 5950 10 2 0.17 63307570 10610 50.77 5980 6000 5900 7720 4160 5940 5966.78 0.76 0 -1738 6420 6180 6060 5820 5700 6120 5760 137 1780 500 4030 10 1 27415270 1631 -12.12 0.21 12 0.04 -491.00 28019.00 9380 20231215 -36.57 5680 20241112 4.75 9380 -36.57 20240205 5680 4.75 20241112 9380 -36.57 20231215 5680 4.75 20241112 0.08 N 000050 500 137 억 209256 N N 0 N 00 N