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
058850/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
20241210,160540,55,60.00,KOSPI,,,N,N,N,Y,60,N,2630,175,2,7.13,1054343140,408741,52.41,2460,2635,2460,3190,1720,2455,2579.49,4.37,0,228282,2715,2585,2515,2385,2315,2550,2350,238,735,500,1760,5,1,42685000,1123,7.67,0.55,12,0.96,343.00,4747.00,4545,20240123,-42.13,2360,20240909,11.44,4545,-42.13,20240123,2360,11.44,20240909,4545,-42.13,20240123,2360,11.44,20240909,4.53,N,058850,500,238 억,,1866084,N,N,0,N,00,N
20241210,150542,55,60.00,KOSPI,,,N,N,N,Y,60,N,2625,170,2,6.92,990447870,384388,49.29,2460,2625,2460,3190,1720,2455,2576.69,4.37,0,208747,2715,2585,2515,2385,2315,2550,2350,238,735,500,1760,5,1,42685000,1120,7.65,0.55,12,0.90,343.00,4747.00,4545,20240123,-42.24,2360,20240909,11.23,4545,-42.24,20240123,2360,11.23,20240909,4545,-42.24,20240123,2360,11.23,20240909,4.53,N,058850,500,238 억,,1866084,N,N,0,N,00,N
20241210,140542,55,60.00,KOSPI,,,N,N,N,Y,60,N,2615,160,2,6.52,900207590,349926,44.87,2460,2615,2460,3190,1720,2455,2572.57,4.37,0,194714,2715,2585,2515,2385,2315,2550,2350,238,735,500,1760,5,1,42685000,1116,7.62,0.55,12,0.82,343.00,4747.00,4545,20240123,-42.46,2360,20240909,10.81,4545,-42.46,20240123,2360,10.81,20240909,4545,-42.46,20240123,2360,10.81,20240909,4.53,N,058850,500,238 억,,1866084,N,N,0,N,00,N
20241210,130540,55,60.00,KOSPI,,,N,N,N,Y,60,N,2595,140,2,5.70,760385690,296242,37.98,2460,2610,2460,3190,1720,2455,2566.77,4.37,0,164113,2715,2585,2515,2385,2315,2550,2350,238,735,500,1760,5,1,42685000,1108,7.57,0.55,12,0.69,343.00,4747.00,4545,20240123,-42.90,2360,20240909,9.96,4545,-42.90,20240123,2360,9.96,20240909,4545,-42.90,20240123,2360,9.96,20240909,4.53,N,058850,500,238 억,,1866084,N,N,0,N,00,N
20241210,120541,55,60.00,KOSPI,,,N,N,N,Y,60,N,2580,125,2,5.09,629562030,245768,31.51,2460,2605,2460,3190,1720,2455,2561.61,4.37,0,139142,2715,2585,2515,2385,2315,2550,2350,238,735,500,1760,5,1,42685000,1101,7.52,0.54,12,0.58,343.00,4747.00,4545,20240123,-43.23,2360,20240909,9.32,4545,-43.23,20240123,2360,9.32,20240909,4545,-43.23,20240123,2360,9.32,20240909,4.53,N,058850,500,238 억,,1866084,N,N,0,N,00,N
20241210,110540,55,60.00,KOSPI,,,N,N,N,Y,60,N,2590,135,2,5.50,529481740,207242,26.57,2460,2595,2460,3190,1720,2455,2554.90,4.37,0,122179,2715,2585,2515,2385,2315,2550,2350,238,735,500,1760,5,1,42685000,1106,7.55,0.55,12,0.49,343.00,4747.00,4545,20240123,-43.01,2360,20240909,9.75,4545,-43.01,20240123,2360,9.75,20240909,4545,-43.01,20240123,2360,9.75,20240909,4.53,N,058850,500,238 억,,1866084,N,N,0,N,00,N
20241210,100540,55,60.00,KOSPI,,,N,N,N,Y,60,N,2580,125,2,5.09,395737005,155425,19.93,2460,2580,2460,3190,1720,2455,2546.16,4.37,0,96575,2715,2585,2515,2385,2315,2550,2350,238,735,500,1760,5,1,42685000,1101,7.52,0.54,12,0.36,343.00,4747.00,4545,20240123,-43.23,2360,20240909,9.32,4545,-43.23,20240123,2360,9.32,20240909,4545,-43.23,20240123,2360,9.32,20240909,4.53,N,058850,500,238 억,,1866084,N,N,0,N,00,N
20241210,090544,55,60.00,KOSPI,,,N,N,N,Y,60,N,2540,85,2,3.46,105012855,41777,5.36,2460,2540,2460,3190,1720,2455,2513.65,4.37,0,26814,2715,2585,2515,2385,2315,2550,2350,238,735,500,1760,5,1,42685000,1084,7.41,0.54,12,0.10,343.00,4747.00,4545,20240123,-44.11,2360,20240909,7.63,4545,-44.11,20240123,2360,7.63,20240909,4545,-44.11,20240123,2360,7.63,20240909,4.53,N,058850,500,238 억,,1866084,N,N,0,N,00,N
20241209,160539,55,60.00,KOSPI,,,N,N,N,Y,60,N,2455,-220,5,-8.22,1918404045,763206,101.80,2625,2645,2445,3475,1875,2675,2513.63,4.41,0,-15599,2925,2800,2690,2565,2455,2745,2510,238,800,500,1920,5,1,42685000,1048,7.16,0.52,12,1.79,343.00,4747.00,4545,20240123,-45.98,2360,20240909,4.03,4545,-45.98,20240123,2360,4.03,20240909,4545,-45.98,20240123,2360,4.03,20240909,4.62,N,058850,500,238 억,,1880678,N,N,0,N,00,N
20241209,150541,55,60.00,KOSPI,,,N,N,N,Y,60,N,2480,-195,5,-7.29,1618046435,641258,85.53,2625,2645,2470,3475,1875,2675,2523.24,4.41,0,-13003,2925,2800,2690,2565,2455,2745,2510,238,800,500,1920,5,1,42685000,1059,7.23,0.52,12,1.50,343.00,4747.00,4545,20240123,-45.43,2360,20240909,5.08,4545,-45.43,20240123,2360,5.08,20240909,4545,-45.43,20240123,2360,5.08,20240909,4.62,N,058850,500,238 억,,1880678,N,N,0,N,00,N
20241209,140540,55,60.00,KOSPI,,,N,N,N,Y,60,N,2500,-175,5,-6.54,1275481585,503807,67.20,2625,2645,2500,3475,1875,2675,2531.69,4.41,0,-5714,2925,2800,2690,2565,2455,2745,2510,238,800,500,1920,5,1,42685000,1067,7.29,0.53,12,1.18,343.00,4747.00,4545,20240123,-44.99,2360,20240909,5.93,4545,-44.99,20240123,2360,5.93,20240909,4545,-44.99,20240123,2360,5.93,20240909,4.62,N,058850,500,238 억,,1880678,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 160540 55 60.00 KOSPI N N N Y 60 N 2630 175 2 7.13 1054343140 408741 52.41 2460 2635 2460 3190 1720 2455 2579.49 4.37 0 228282 2715 2585 2515 2385 2315 2550 2350 238 735 500 1760 5 1 42685000 1123 7.67 0.55 12 0.96 343.00 4747.00 4545 20240123 -42.13 2360 20240909 11.44 4545 -42.13 20240123 2360 11.44 20240909 4545 -42.13 20240123 2360 11.44 20240909 4.53 N 058850 500 238 억 1866084 N N 0 N 00 N
3 20241210 150542 55 60.00 KOSPI N N N Y 60 N 2625 170 2 6.92 990447870 384388 49.29 2460 2625 2460 3190 1720 2455 2576.69 4.37 0 208747 2715 2585 2515 2385 2315 2550 2350 238 735 500 1760 5 1 42685000 1120 7.65 0.55 12 0.90 343.00 4747.00 4545 20240123 -42.24 2360 20240909 11.23 4545 -42.24 20240123 2360 11.23 20240909 4545 -42.24 20240123 2360 11.23 20240909 4.53 N 058850 500 238 억 1866084 N N 0 N 00 N
4 20241210 140542 55 60.00 KOSPI N N N Y 60 N 2615 160 2 6.52 900207590 349926 44.87 2460 2615 2460 3190 1720 2455 2572.57 4.37 0 194714 2715 2585 2515 2385 2315 2550 2350 238 735 500 1760 5 1 42685000 1116 7.62 0.55 12 0.82 343.00 4747.00 4545 20240123 -42.46 2360 20240909 10.81 4545 -42.46 20240123 2360 10.81 20240909 4545 -42.46 20240123 2360 10.81 20240909 4.53 N 058850 500 238 억 1866084 N N 0 N 00 N
5 20241210 130540 55 60.00 KOSPI N N N Y 60 N 2595 140 2 5.70 760385690 296242 37.98 2460 2610 2460 3190 1720 2455 2566.77 4.37 0 164113 2715 2585 2515 2385 2315 2550 2350 238 735 500 1760 5 1 42685000 1108 7.57 0.55 12 0.69 343.00 4747.00 4545 20240123 -42.90 2360 20240909 9.96 4545 -42.90 20240123 2360 9.96 20240909 4545 -42.90 20240123 2360 9.96 20240909 4.53 N 058850 500 238 억 1866084 N N 0 N 00 N
6 20241210 120541 55 60.00 KOSPI N N N Y 60 N 2580 125 2 5.09 629562030 245768 31.51 2460 2605 2460 3190 1720 2455 2561.61 4.37 0 139142 2715 2585 2515 2385 2315 2550 2350 238 735 500 1760 5 1 42685000 1101 7.52 0.54 12 0.58 343.00 4747.00 4545 20240123 -43.23 2360 20240909 9.32 4545 -43.23 20240123 2360 9.32 20240909 4545 -43.23 20240123 2360 9.32 20240909 4.53 N 058850 500 238 억 1866084 N N 0 N 00 N
7 20241210 110540 55 60.00 KOSPI N N N Y 60 N 2590 135 2 5.50 529481740 207242 26.57 2460 2595 2460 3190 1720 2455 2554.90 4.37 0 122179 2715 2585 2515 2385 2315 2550 2350 238 735 500 1760 5 1 42685000 1106 7.55 0.55 12 0.49 343.00 4747.00 4545 20240123 -43.01 2360 20240909 9.75 4545 -43.01 20240123 2360 9.75 20240909 4545 -43.01 20240123 2360 9.75 20240909 4.53 N 058850 500 238 억 1866084 N N 0 N 00 N
8 20241210 100540 55 60.00 KOSPI N N N Y 60 N 2580 125 2 5.09 395737005 155425 19.93 2460 2580 2460 3190 1720 2455 2546.16 4.37 0 96575 2715 2585 2515 2385 2315 2550 2350 238 735 500 1760 5 1 42685000 1101 7.52 0.54 12 0.36 343.00 4747.00 4545 20240123 -43.23 2360 20240909 9.32 4545 -43.23 20240123 2360 9.32 20240909 4545 -43.23 20240123 2360 9.32 20240909 4.53 N 058850 500 238 억 1866084 N N 0 N 00 N
9 20241210 090544 55 60.00 KOSPI N N N Y 60 N 2540 85 2 3.46 105012855 41777 5.36 2460 2540 2460 3190 1720 2455 2513.65 4.37 0 26814 2715 2585 2515 2385 2315 2550 2350 238 735 500 1760 5 1 42685000 1084 7.41 0.54 12 0.10 343.00 4747.00 4545 20240123 -44.11 2360 20240909 7.63 4545 -44.11 20240123 2360 7.63 20240909 4545 -44.11 20240123 2360 7.63 20240909 4.53 N 058850 500 238 억 1866084 N N 0 N 00 N
10 20241209 160539 55 60.00 KOSPI N N N Y 60 N 2455 -220 5 -8.22 1918404045 763206 101.80 2625 2645 2445 3475 1875 2675 2513.63 4.41 0 -15599 2925 2800 2690 2565 2455 2745 2510 238 800 500 1920 5 1 42685000 1048 7.16 0.52 12 1.79 343.00 4747.00 4545 20240123 -45.98 2360 20240909 4.03 4545 -45.98 20240123 2360 4.03 20240909 4545 -45.98 20240123 2360 4.03 20240909 4.62 N 058850 500 238 억 1880678 N N 0 N 00 N
11 20241209 150541 55 60.00 KOSPI N N N Y 60 N 2480 -195 5 -7.29 1618046435 641258 85.53 2625 2645 2470 3475 1875 2675 2523.24 4.41 0 -13003 2925 2800 2690 2565 2455 2745 2510 238 800 500 1920 5 1 42685000 1059 7.23 0.52 12 1.50 343.00 4747.00 4545 20240123 -45.43 2360 20240909 5.08 4545 -45.43 20240123 2360 5.08 20240909 4545 -45.43 20240123 2360 5.08 20240909 4.62 N 058850 500 238 억 1880678 N N 0 N 00 N
12 20241209 140540 55 60.00 KOSPI N N N Y 60 N 2500 -175 5 -6.54 1275481585 503807 67.20 2625 2645 2500 3475 1875 2675 2531.69 4.41 0 -5714 2925 2800 2690 2565 2455 2745 2510 238 800 500 1920 5 1 42685000 1067 7.29 0.53 12 1.18 343.00 4747.00 4545 20240123 -44.99 2360 20240909 5.93 4545 -44.99 20240123 2360 5.93 20240909 4545 -44.99 20240123 2360 5.93 20240909 4.62 N 058850 500 238 억 1880678 N N 0 N 00 N