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
008060/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
20241210,160229,55,60.00,KOSPI,,,N,N,N,Y,60,N,6510,60,2,0.93,375584170,57586,57.37,6480,6580,6480,8380,4520,6450,6522.14,6.89,0,-9357,6616,6532,6486,6402,6356,6510,6380,169,1930,500,4900,10,1,33890150,2206,17.88,0.38,12,0.17,364.00,17309.00,6790,20241203,-4.12,5990,20240806,8.68,6790,-4.12,20241203,5990,8.68,20240806,6790,-4.12,20241203,5990,8.68,20240806,0.30,N,008060,500,169 억,,2333347,N,N,0,N,00,N
20241210,150228,55,60.00,KOSPI,,,N,N,N,Y,60,N,6520,70,2,1.09,360842760,55319,55.11,6480,6580,6480,8380,4520,6450,6522.94,6.89,0,-7827,6616,6532,6486,6402,6356,6510,6380,169,1930,500,4900,10,1,33890150,2210,17.91,0.38,12,0.16,364.00,17309.00,6790,20241203,-3.98,5990,20240806,8.85,6790,-3.98,20241203,5990,8.85,20240806,6790,-3.98,20241203,5990,8.85,20240806,0.30,N,008060,500,169 억,,2333347,N,N,0,N,00,N
20241210,140229,55,60.00,KOSPI,,,N,N,N,Y,60,N,6520,70,2,1.09,248921410,38119,37.98,6480,6580,6480,8380,4520,6450,6530.11,6.89,0,-6380,6616,6532,6486,6402,6356,6510,6380,169,1930,500,4900,10,1,33890150,2210,17.91,0.38,12,0.11,364.00,17309.00,6790,20241203,-3.98,5990,20240806,8.85,6790,-3.98,20241203,5990,8.85,20240806,6790,-3.98,20241203,5990,8.85,20240806,0.30,N,008060,500,169 억,,2333347,N,N,0,N,00,N
20241210,130227,55,60.00,KOSPI,,,N,N,N,Y,60,N,6520,70,2,1.09,209761320,32111,31.99,6480,6580,6480,8380,4520,6450,6532.38,6.89,0,-4255,6616,6532,6486,6402,6356,6510,6380,169,1930,500,4900,10,1,33890150,2210,17.91,0.38,12,0.09,364.00,17309.00,6790,20241203,-3.98,5990,20240806,8.85,6790,-3.98,20241203,5990,8.85,20240806,6790,-3.98,20241203,5990,8.85,20240806,0.30,N,008060,500,169 억,,2333347,N,N,0,N,00,N
20241210,120228,55,60.00,KOSPI,,,N,N,N,Y,60,N,6530,80,2,1.24,157341100,24072,23.98,6480,6580,6480,8380,4520,6450,6536.27,6.89,0,-1813,6616,6532,6486,6402,6356,6510,6380,169,1930,500,4900,10,1,33890150,2213,17.94,0.38,12,0.07,364.00,17309.00,6790,20241203,-3.83,5990,20240806,9.02,6790,-3.83,20241203,5990,9.02,20240806,6790,-3.83,20241203,5990,9.02,20240806,0.30,N,008060,500,169 억,,2333347,N,N,0,N,00,N
20241210,110227,55,60.00,KOSPI,,,N,N,N,Y,60,N,6560,110,2,1.71,113628620,17389,17.32,6480,6580,6480,8380,4520,6450,6534.51,6.89,0,775,6616,6532,6486,6402,6356,6510,6380,169,1930,500,4900,10,1,33890150,2223,18.02,0.38,12,0.05,364.00,17309.00,6790,20241203,-3.39,5990,20240806,9.52,6790,-3.39,20241203,5990,9.52,20240806,6790,-3.39,20241203,5990,9.52,20240806,0.30,N,008060,500,169 억,,2333347,N,N,0,N,00,N
20241210,100227,55,60.00,KOSPI,,,N,N,N,Y,60,N,6540,90,2,1.40,70383130,10785,10.74,6480,6560,6480,8380,4520,6450,6526.02,6.89,0,1487,6616,6532,6486,6402,6356,6510,6380,169,1930,500,4900,10,1,33890150,2216,17.97,0.38,12,0.03,364.00,17309.00,6790,20241203,-3.68,5990,20240806,9.18,6790,-3.68,20241203,5990,9.18,20240806,6790,-3.68,20241203,5990,9.18,20240806,0.30,N,008060,500,169 억,,2333347,N,N,0,N,00,N
20241210,090230,55,60.00,KOSPI,,,N,N,N,Y,60,N,6500,50,2,0.78,5895280,907,0.90,6480,6510,6480,8380,4520,6450,6499.76,6.89,0,-99,6616,6532,6486,6402,6356,6510,6380,169,1930,500,4900,10,1,33890150,2203,17.86,0.38,12,0.00,364.00,17309.00,6790,20241203,-4.27,5990,20240806,8.51,6790,-4.27,20241203,5990,8.51,20240806,6790,-4.27,20241203,5990,8.51,20240806,0.30,N,008060,500,169 억,,2333347,N,N,0,N,00,N
20241209,160226,55,60.00,KOSPI,,,N,N,N,Y,60,N,6450,-120,5,-1.83,648901020,100375,139.61,6480,6570,6440,8540,4600,6570,6464.77,6.82,0,20911,6716,6642,6586,6512,6456,6615,6485,169,1970,500,4990,10,1,33890150,2186,17.72,0.37,12,0.30,364.00,17309.00,6790,20241203,-5.01,5990,20240806,7.68,6790,-5.01,20241203,5990,7.68,20240806,6790,-5.01,20241203,5990,7.68,20240806,0.30,N,008060,500,169 억,,2310046,N,N,0,N,00,N
20241209,150228,55,60.00,KOSPI,,,N,N,N,Y,60,N,6450,-120,5,-1.83,590828120,91367,127.08,6480,6570,6440,8540,4600,6570,6466.54,6.82,0,19785,6716,6642,6586,6512,6456,6615,6485,169,1970,500,4990,10,1,33890150,2186,17.72,0.37,12,0.27,364.00,17309.00,6790,20241203,-5.01,5990,20240806,7.68,6790,-5.01,20241203,5990,7.68,20240806,6790,-5.01,20241203,5990,7.68,20240806,0.30,N,008060,500,169 억,,2310046,N,N,0,N,00,N
20241209,140228,55,60.00,KOSPI,,,N,N,N,Y,60,N,6460,-110,5,-1.67,513332300,79347,110.37,6480,6570,6440,8540,4600,6570,6469.46,6.82,0,17387,6716,6642,6586,6512,6456,6615,6485,169,1970,500,4990,10,1,33890150,2189,17.75,0.37,12,0.23,364.00,17309.00,6790,20241203,-4.86,5990,20240806,7.85,6790,-4.86,20241203,5990,7.85,20240806,6790,-4.86,20241203,5990,7.85,20240806,0.30,N,008060,500,169 억,,2310046,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 160229 55 60.00 KOSPI N N N Y 60 N 6510 60 2 0.93 375584170 57586 57.37 6480 6580 6480 8380 4520 6450 6522.14 6.89 0 -9357 6616 6532 6486 6402 6356 6510 6380 169 1930 500 4900 10 1 33890150 2206 17.88 0.38 12 0.17 364.00 17309.00 6790 20241203 -4.12 5990 20240806 8.68 6790 -4.12 20241203 5990 8.68 20240806 6790 -4.12 20241203 5990 8.68 20240806 0.30 N 008060 500 169 억 2333347 N N 0 N 00 N
3 20241210 150228 55 60.00 KOSPI N N N Y 60 N 6520 70 2 1.09 360842760 55319 55.11 6480 6580 6480 8380 4520 6450 6522.94 6.89 0 -7827 6616 6532 6486 6402 6356 6510 6380 169 1930 500 4900 10 1 33890150 2210 17.91 0.38 12 0.16 364.00 17309.00 6790 20241203 -3.98 5990 20240806 8.85 6790 -3.98 20241203 5990 8.85 20240806 6790 -3.98 20241203 5990 8.85 20240806 0.30 N 008060 500 169 억 2333347 N N 0 N 00 N
4 20241210 140229 55 60.00 KOSPI N N N Y 60 N 6520 70 2 1.09 248921410 38119 37.98 6480 6580 6480 8380 4520 6450 6530.11 6.89 0 -6380 6616 6532 6486 6402 6356 6510 6380 169 1930 500 4900 10 1 33890150 2210 17.91 0.38 12 0.11 364.00 17309.00 6790 20241203 -3.98 5990 20240806 8.85 6790 -3.98 20241203 5990 8.85 20240806 6790 -3.98 20241203 5990 8.85 20240806 0.30 N 008060 500 169 억 2333347 N N 0 N 00 N
5 20241210 130227 55 60.00 KOSPI N N N Y 60 N 6520 70 2 1.09 209761320 32111 31.99 6480 6580 6480 8380 4520 6450 6532.38 6.89 0 -4255 6616 6532 6486 6402 6356 6510 6380 169 1930 500 4900 10 1 33890150 2210 17.91 0.38 12 0.09 364.00 17309.00 6790 20241203 -3.98 5990 20240806 8.85 6790 -3.98 20241203 5990 8.85 20240806 6790 -3.98 20241203 5990 8.85 20240806 0.30 N 008060 500 169 억 2333347 N N 0 N 00 N
6 20241210 120228 55 60.00 KOSPI N N N Y 60 N 6530 80 2 1.24 157341100 24072 23.98 6480 6580 6480 8380 4520 6450 6536.27 6.89 0 -1813 6616 6532 6486 6402 6356 6510 6380 169 1930 500 4900 10 1 33890150 2213 17.94 0.38 12 0.07 364.00 17309.00 6790 20241203 -3.83 5990 20240806 9.02 6790 -3.83 20241203 5990 9.02 20240806 6790 -3.83 20241203 5990 9.02 20240806 0.30 N 008060 500 169 억 2333347 N N 0 N 00 N
7 20241210 110227 55 60.00 KOSPI N N N Y 60 N 6560 110 2 1.71 113628620 17389 17.32 6480 6580 6480 8380 4520 6450 6534.51 6.89 0 775 6616 6532 6486 6402 6356 6510 6380 169 1930 500 4900 10 1 33890150 2223 18.02 0.38 12 0.05 364.00 17309.00 6790 20241203 -3.39 5990 20240806 9.52 6790 -3.39 20241203 5990 9.52 20240806 6790 -3.39 20241203 5990 9.52 20240806 0.30 N 008060 500 169 억 2333347 N N 0 N 00 N
8 20241210 100227 55 60.00 KOSPI N N N Y 60 N 6540 90 2 1.40 70383130 10785 10.74 6480 6560 6480 8380 4520 6450 6526.02 6.89 0 1487 6616 6532 6486 6402 6356 6510 6380 169 1930 500 4900 10 1 33890150 2216 17.97 0.38 12 0.03 364.00 17309.00 6790 20241203 -3.68 5990 20240806 9.18 6790 -3.68 20241203 5990 9.18 20240806 6790 -3.68 20241203 5990 9.18 20240806 0.30 N 008060 500 169 억 2333347 N N 0 N 00 N
9 20241210 090230 55 60.00 KOSPI N N N Y 60 N 6500 50 2 0.78 5895280 907 0.90 6480 6510 6480 8380 4520 6450 6499.76 6.89 0 -99 6616 6532 6486 6402 6356 6510 6380 169 1930 500 4900 10 1 33890150 2203 17.86 0.38 12 0.00 364.00 17309.00 6790 20241203 -4.27 5990 20240806 8.51 6790 -4.27 20241203 5990 8.51 20240806 6790 -4.27 20241203 5990 8.51 20240806 0.30 N 008060 500 169 억 2333347 N N 0 N 00 N
10 20241209 160226 55 60.00 KOSPI N N N Y 60 N 6450 -120 5 -1.83 648901020 100375 139.61 6480 6570 6440 8540 4600 6570 6464.77 6.82 0 20911 6716 6642 6586 6512 6456 6615 6485 169 1970 500 4990 10 1 33890150 2186 17.72 0.37 12 0.30 364.00 17309.00 6790 20241203 -5.01 5990 20240806 7.68 6790 -5.01 20241203 5990 7.68 20240806 6790 -5.01 20241203 5990 7.68 20240806 0.30 N 008060 500 169 억 2310046 N N 0 N 00 N
11 20241209 150228 55 60.00 KOSPI N N N Y 60 N 6450 -120 5 -1.83 590828120 91367 127.08 6480 6570 6440 8540 4600 6570 6466.54 6.82 0 19785 6716 6642 6586 6512 6456 6615 6485 169 1970 500 4990 10 1 33890150 2186 17.72 0.37 12 0.27 364.00 17309.00 6790 20241203 -5.01 5990 20240806 7.68 6790 -5.01 20241203 5990 7.68 20240806 6790 -5.01 20241203 5990 7.68 20240806 0.30 N 008060 500 169 억 2310046 N N 0 N 00 N
12 20241209 140228 55 60.00 KOSPI N N N Y 60 N 6460 -110 5 -1.67 513332300 79347 110.37 6480 6570 6440 8540 4600 6570 6469.46 6.82 0 17387 6716 6642 6586 6512 6456 6615 6485 169 1970 500 4990 10 1 33890150 2189 17.75 0.37 12 0.23 364.00 17309.00 6790 20241203 -4.86 5990 20240806 7.85 6790 -4.86 20241203 5990 7.85 20240806 6790 -4.86 20241203 5990 7.85 20240806 0.30 N 008060 500 169 억 2310046 N N 0 N 00 N