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
057050/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
20241210,160536,55,60.00,KOSPI,,,N,N,N,Y,60,N,43850,950,2,2.21,516743150,11797,13.90,42900,44450,42900,55700,30050,42900,43802.80,31.48,-2563,-2720,44700,43800,43300,42400,41900,43550,42150,600,12800,5000,31740,50,1,12000000,5262,3.86,0.25,12,0.10,11350.00,176277.00,62000,20240403,-29.27,40300,20240119,8.81,62000,-29.27,20240403,40300,8.81,20240119,62000,-29.27,20240403,40300,8.81,20240119,0.19,N,057050,5000,600 억,,1850983,N,N,11,N,00,N
20241210,150538,55,60.00,KOSPI,,,N,N,N,Y,60,N,43950,1050,2,2.45,484696050,11066,13.04,42900,44450,42900,55700,30050,42900,43800.47,31.49,-2138,-2298,44700,43800,43300,42400,41900,43550,42150,600,12800,5000,31740,50,1,12000000,5274,3.87,0.25,12,0.09,11350.00,176277.00,62000,20240403,-29.11,40300,20240119,9.06,62000,-29.11,20240403,40300,9.06,20240119,62000,-29.11,20240403,40300,9.06,20240119,0.19,N,057050,5000,600 억,,1851408,N,N,37,N,00,N
20241210,140538,55,60.00,KOSPI,,,N,N,N,Y,60,N,43900,1000,2,2.33,363154800,8314,9.80,42900,44100,42900,55700,30050,42900,43679.91,31.51,-790,-870,44700,43800,43300,42400,41900,43550,42150,600,12800,5000,31740,50,1,12000000,5268,3.87,0.25,12,0.07,11350.00,176277.00,62000,20240403,-29.19,40300,20240119,8.93,62000,-29.19,20240403,40300,8.93,20240119,62000,-29.19,20240403,40300,8.93,20240119,0.19,N,057050,5000,600 억,,1852756,N,N,37,N,00,N
20241210,130537,55,60.00,KOSPI,,,N,N,N,Y,60,N,43750,850,2,1.98,270672350,6207,7.31,42900,43900,42900,55700,30050,42900,43607.60,31.52,-328,63,44700,43800,43300,42400,41900,43550,42150,600,12800,5000,31740,50,1,12000000,5250,3.85,0.25,12,0.05,11350.00,176277.00,62000,20240403,-29.44,40300,20240119,8.56,62000,-29.44,20240403,40300,8.56,20240119,62000,-29.44,20240403,40300,8.56,20240119,0.19,N,057050,5000,600 억,,1853218,N,N,37,N,00,N
20241210,120537,55,60.00,KOSPI,,,N,N,N,Y,60,N,43900,1000,2,2.33,220496300,5061,5.96,42900,43900,42900,55700,30050,42900,43567.73,31.52,51,-241,44700,43800,43300,42400,41900,43550,42150,600,12800,5000,31740,50,1,12000000,5268,3.87,0.25,12,0.04,11350.00,176277.00,62000,20240403,-29.19,40300,20240119,8.93,62000,-29.19,20240403,40300,8.93,20240119,62000,-29.19,20240403,40300,8.93,20240119,0.19,N,057050,5000,600 억,,1853597,N,N,37,N,00,N
20241210,110536,55,60.00,KOSPI,,,N,N,N,Y,60,N,43600,700,2,1.63,147827350,3399,4.01,42900,43800,42900,55700,30050,42900,43491.42,31.52,100,-440,44700,43800,43300,42400,41900,43550,42150,600,12800,5000,31740,50,1,12000000,5232,3.84,0.25,12,0.03,11350.00,176277.00,62000,20240403,-29.68,40300,20240119,8.19,62000,-29.68,20240403,40300,8.19,20240119,62000,-29.68,20240403,40300,8.19,20240119,0.19,N,057050,5000,600 억,,1853646,N,N,37,N,00,N
20241210,100536,55,60.00,KOSPI,,,N,N,N,Y,60,N,43650,750,2,1.75,79460650,1828,2.15,42900,43800,42900,55700,30050,42900,43468.63,31.53,442,216,44700,43800,43300,42400,41900,43550,42150,600,12800,5000,31740,50,1,12000000,5238,3.85,0.25,12,0.02,11350.00,176277.00,62000,20240403,-29.60,40300,20240119,8.31,62000,-29.60,20240403,40300,8.31,20240119,62000,-29.60,20240403,40300,8.31,20240119,0.19,N,057050,5000,600 억,,1853988,N,N,37,N,00,N
20241210,090540,55,60.00,KOSPI,,,N,N,N,Y,60,N,43450,550,2,1.28,16042400,373,0.44,42900,43500,42900,55700,30050,42900,43009.12,31.52,-6,-48,44700,43800,43300,42400,41900,43550,42150,600,12800,5000,31740,50,1,12000000,5214,3.83,0.25,12,0.00,11350.00,176277.00,62000,20240403,-29.92,40300,20240119,7.82,62000,-29.92,20240403,40300,7.82,20240119,62000,-29.92,20240403,40300,7.82,20240119,0.19,N,057050,5000,600 억,,1853540,N,N,37,N,00,N
20241209,160535,55,60.00,KOSPI,,,N,N,N,Y,60,N,42900,-1450,5,-3.27,3643376450,84862,601.35,44200,44200,42800,57600,31050,44350,43092.12,31.52,-7471,-7819,46216,45282,44466,43532,42716,44875,43125,600,13250,5000,32810,50,1,12000000,5148,3.78,0.24,12,0.71,11350.00,176277.00,62000,20240403,-30.81,40300,20240119,6.45,62000,-30.81,20240403,40300,6.45,20240119,62000,-30.81,20240403,40300,6.45,20240119,0.18,N,057050,5000,600 억,,1853546,N,N,37,N,00,N
20241209,150537,55,60.00,KOSPI,,,N,N,N,Y,60,N,42950,-1400,5,-3.16,544373500,12625,89.46,44200,44200,42800,57600,31050,44350,43118.69,31.54,-6757,-7253,46216,45282,44466,43532,42716,44875,43125,600,13250,5000,32810,50,1,12000000,5154,3.78,0.24,12,0.11,11350.00,176277.00,62000,20240403,-30.73,40300,20240119,6.58,62000,-30.73,20240403,40300,6.58,20240119,62000,-30.73,20240403,40300,6.58,20240119,0.18,N,057050,5000,600 억,,1854260,N,N,27,N,00,N
20241209,140536,55,60.00,KOSPI,,,N,N,N,Y,60,N,42850,-1500,5,-3.38,477221450,11063,78.39,44200,44200,42800,57600,31050,44350,43136.71,31.55,-5965,-6367,46216,45282,44466,43532,42716,44875,43125,600,13250,5000,32810,50,1,12000000,5142,3.78,0.24,12,0.09,11350.00,176277.00,62000,20240403,-30.89,40300,20240119,6.33,62000,-30.89,20240403,40300,6.33,20240119,62000,-30.89,20240403,40300,6.33,20240119,0.18,N,057050,5000,600 억,,1855052,N,N,27,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 160536 55 60.00 KOSPI N N N Y 60 N 43850 950 2 2.21 516743150 11797 13.90 42900 44450 42900 55700 30050 42900 43802.80 31.48 -2563 -2720 44700 43800 43300 42400 41900 43550 42150 600 12800 5000 31740 50 1 12000000 5262 3.86 0.25 12 0.10 11350.00 176277.00 62000 20240403 -29.27 40300 20240119 8.81 62000 -29.27 20240403 40300 8.81 20240119 62000 -29.27 20240403 40300 8.81 20240119 0.19 N 057050 5000 600 억 1850983 N N 11 N 00 N
3 20241210 150538 55 60.00 KOSPI N N N Y 60 N 43950 1050 2 2.45 484696050 11066 13.04 42900 44450 42900 55700 30050 42900 43800.47 31.49 -2138 -2298 44700 43800 43300 42400 41900 43550 42150 600 12800 5000 31740 50 1 12000000 5274 3.87 0.25 12 0.09 11350.00 176277.00 62000 20240403 -29.11 40300 20240119 9.06 62000 -29.11 20240403 40300 9.06 20240119 62000 -29.11 20240403 40300 9.06 20240119 0.19 N 057050 5000 600 억 1851408 N N 37 N 00 N
4 20241210 140538 55 60.00 KOSPI N N N Y 60 N 43900 1000 2 2.33 363154800 8314 9.80 42900 44100 42900 55700 30050 42900 43679.91 31.51 -790 -870 44700 43800 43300 42400 41900 43550 42150 600 12800 5000 31740 50 1 12000000 5268 3.87 0.25 12 0.07 11350.00 176277.00 62000 20240403 -29.19 40300 20240119 8.93 62000 -29.19 20240403 40300 8.93 20240119 62000 -29.19 20240403 40300 8.93 20240119 0.19 N 057050 5000 600 억 1852756 N N 37 N 00 N
5 20241210 130537 55 60.00 KOSPI N N N Y 60 N 43750 850 2 1.98 270672350 6207 7.31 42900 43900 42900 55700 30050 42900 43607.60 31.52 -328 63 44700 43800 43300 42400 41900 43550 42150 600 12800 5000 31740 50 1 12000000 5250 3.85 0.25 12 0.05 11350.00 176277.00 62000 20240403 -29.44 40300 20240119 8.56 62000 -29.44 20240403 40300 8.56 20240119 62000 -29.44 20240403 40300 8.56 20240119 0.19 N 057050 5000 600 억 1853218 N N 37 N 00 N
6 20241210 120537 55 60.00 KOSPI N N N Y 60 N 43900 1000 2 2.33 220496300 5061 5.96 42900 43900 42900 55700 30050 42900 43567.73 31.52 51 -241 44700 43800 43300 42400 41900 43550 42150 600 12800 5000 31740 50 1 12000000 5268 3.87 0.25 12 0.04 11350.00 176277.00 62000 20240403 -29.19 40300 20240119 8.93 62000 -29.19 20240403 40300 8.93 20240119 62000 -29.19 20240403 40300 8.93 20240119 0.19 N 057050 5000 600 억 1853597 N N 37 N 00 N
7 20241210 110536 55 60.00 KOSPI N N N Y 60 N 43600 700 2 1.63 147827350 3399 4.01 42900 43800 42900 55700 30050 42900 43491.42 31.52 100 -440 44700 43800 43300 42400 41900 43550 42150 600 12800 5000 31740 50 1 12000000 5232 3.84 0.25 12 0.03 11350.00 176277.00 62000 20240403 -29.68 40300 20240119 8.19 62000 -29.68 20240403 40300 8.19 20240119 62000 -29.68 20240403 40300 8.19 20240119 0.19 N 057050 5000 600 억 1853646 N N 37 N 00 N
8 20241210 100536 55 60.00 KOSPI N N N Y 60 N 43650 750 2 1.75 79460650 1828 2.15 42900 43800 42900 55700 30050 42900 43468.63 31.53 442 216 44700 43800 43300 42400 41900 43550 42150 600 12800 5000 31740 50 1 12000000 5238 3.85 0.25 12 0.02 11350.00 176277.00 62000 20240403 -29.60 40300 20240119 8.31 62000 -29.60 20240403 40300 8.31 20240119 62000 -29.60 20240403 40300 8.31 20240119 0.19 N 057050 5000 600 억 1853988 N N 37 N 00 N
9 20241210 090540 55 60.00 KOSPI N N N Y 60 N 43450 550 2 1.28 16042400 373 0.44 42900 43500 42900 55700 30050 42900 43009.12 31.52 -6 -48 44700 43800 43300 42400 41900 43550 42150 600 12800 5000 31740 50 1 12000000 5214 3.83 0.25 12 0.00 11350.00 176277.00 62000 20240403 -29.92 40300 20240119 7.82 62000 -29.92 20240403 40300 7.82 20240119 62000 -29.92 20240403 40300 7.82 20240119 0.19 N 057050 5000 600 억 1853540 N N 37 N 00 N
10 20241209 160535 55 60.00 KOSPI N N N Y 60 N 42900 -1450 5 -3.27 3643376450 84862 601.35 44200 44200 42800 57600 31050 44350 43092.12 31.52 -7471 -7819 46216 45282 44466 43532 42716 44875 43125 600 13250 5000 32810 50 1 12000000 5148 3.78 0.24 12 0.71 11350.00 176277.00 62000 20240403 -30.81 40300 20240119 6.45 62000 -30.81 20240403 40300 6.45 20240119 62000 -30.81 20240403 40300 6.45 20240119 0.18 N 057050 5000 600 억 1853546 N N 37 N 00 N
11 20241209 150537 55 60.00 KOSPI N N N Y 60 N 42950 -1400 5 -3.16 544373500 12625 89.46 44200 44200 42800 57600 31050 44350 43118.69 31.54 -6757 -7253 46216 45282 44466 43532 42716 44875 43125 600 13250 5000 32810 50 1 12000000 5154 3.78 0.24 12 0.11 11350.00 176277.00 62000 20240403 -30.73 40300 20240119 6.58 62000 -30.73 20240403 40300 6.58 20240119 62000 -30.73 20240403 40300 6.58 20240119 0.18 N 057050 5000 600 억 1854260 N N 27 N 00 N
12 20241209 140536 55 60.00 KOSPI N N N Y 60 N 42850 -1500 5 -3.38 477221450 11063 78.39 44200 44200 42800 57600 31050 44350 43136.71 31.55 -5965 -6367 46216 45282 44466 43532 42716 44875 43125 600 13250 5000 32810 50 1 12000000 5142 3.78 0.24 12 0.09 11350.00 176277.00 62000 20240403 -30.89 40300 20240119 6.33 62000 -30.89 20240403 40300 6.33 20240119 62000 -30.89 20240403 40300 6.33 20240119 0.18 N 057050 5000 600 억 1855052 N N 27 N 00 N