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
058860/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
20241210,160540,57,100.00,KOSPI,,,N,N,N,N, ,N,2650,100,2,3.92,496315020,190590,90.87,2535,2655,2535,3315,1785,2550,2603.94,2.64,0,68824,2640,2595,2570,2525,2500,2582,2512,174,765,500,1930,5,1,34802000,922,6.62,0.43,12,0.55,400.00,6216.00,3365,20240220,-21.25,2305,20240805,14.97,3365,-21.25,20240220,2305,14.97,20240805,3365,-21.25,20240220,2305,14.97,20240805,2.86,N,058860,500,174 억,,918052,N,N,1,N,00,N
20241210,150542,57,100.00,KOSPI,,,N,N,N,N, ,N,2635,85,2,3.33,431793995,166171,79.23,2535,2640,2535,3315,1785,2550,2598.49,2.64,0,50224,2640,2595,2570,2525,2500,2582,2512,174,765,500,1930,5,1,34802000,917,6.59,0.42,12,0.48,400.00,6216.00,3365,20240220,-21.69,2305,20240805,14.32,3365,-21.69,20240220,2305,14.32,20240805,3365,-21.69,20240220,2305,14.32,20240805,2.86,N,058860,500,174 억,,918052,N,N,0,N,00,N
20241210,140542,57,100.00,KOSPI,,,N,N,N,N, ,N,2625,75,2,2.94,380600340,146698,69.95,2535,2640,2535,3315,1785,2550,2594.45,2.64,0,41557,2640,2595,2570,2525,2500,2582,2512,174,765,500,1930,5,1,34802000,914,6.56,0.42,12,0.42,400.00,6216.00,3365,20240220,-21.99,2305,20240805,13.88,3365,-21.99,20240220,2305,13.88,20240805,3365,-21.99,20240220,2305,13.88,20240805,2.86,N,058860,500,174 억,,918052,N,N,0,N,00,N
20241210,130541,57,100.00,KOSPI,,,N,N,N,N, ,N,2620,70,2,2.75,379129205,146137,69.68,2535,2640,2535,3315,1785,2550,2594.34,2.64,0,41263,2640,2595,2570,2525,2500,2582,2512,174,765,500,1930,5,1,34802000,912,6.55,0.42,12,0.42,400.00,6216.00,3365,20240220,-22.14,2305,20240805,13.67,3365,-22.14,20240220,2305,13.67,20240805,3365,-22.14,20240220,2305,13.67,20240805,2.86,N,058860,500,174 억,,918052,N,N,0,N,00,N
20241210,120541,57,100.00,KOSPI,,,N,N,N,N, ,N,2630,80,2,3.14,330118155,127432,60.76,2535,2640,2535,3315,1785,2550,2590.54,2.64,0,40592,2640,2595,2570,2525,2500,2582,2512,174,765,500,1930,5,1,34802000,915,6.58,0.42,12,0.37,400.00,6216.00,3365,20240220,-21.84,2305,20240805,14.10,3365,-21.84,20240220,2305,14.10,20240805,3365,-21.84,20240220,2305,14.10,20240805,2.86,N,058860,500,174 억,,918052,N,N,0,N,00,N
20241210,110540,57,100.00,KOSPI,,,N,N,N,N, ,N,2630,80,2,3.14,303555060,117317,55.94,2535,2630,2535,3315,1785,2550,2587.48,2.64,0,45500,2640,2595,2570,2525,2500,2582,2512,174,765,500,1930,5,1,34802000,915,6.58,0.42,12,0.34,400.00,6216.00,3365,20240220,-21.84,2305,20240805,14.10,3365,-21.84,20240220,2305,14.10,20240805,3365,-21.84,20240220,2305,14.10,20240805,2.86,N,058860,500,174 억,,918052,N,N,0,N,00,N
20241210,100540,57,100.00,KOSPI,,,N,N,N,N, ,N,2595,45,2,1.76,183002450,71026,33.87,2535,2605,2535,3315,1785,2550,2576.56,2.64,0,42946,2640,2595,2570,2525,2500,2582,2512,174,765,500,1930,5,1,34802000,903,6.49,0.42,12,0.20,400.00,6216.00,3365,20240220,-22.88,2305,20240805,12.58,3365,-22.88,20240220,2305,12.58,20240805,3365,-22.88,20240220,2305,12.58,20240805,2.86,N,058860,500,174 억,,918052,N,N,0,N,00,N
20241210,090544,57,100.00,KOSPI,,,N,N,N,N, ,N,2590,40,2,1.57,45202805,17631,8.41,2535,2590,2535,3315,1785,2550,2563.83,2.64,0,10957,2640,2595,2570,2525,2500,2582,2512,174,765,500,1930,5,1,34802000,901,6.47,0.42,12,0.05,400.00,6216.00,3365,20240220,-23.03,2305,20240805,12.36,3365,-23.03,20240220,2305,12.36,20240805,3365,-23.03,20240220,2305,12.36,20240805,2.86,N,058860,500,174 억,,918052,N,N,0,N,00,N
20241209,160539,57,100.00,KOSPI,,,N,N,N,N, ,N,2550,-85,5,-3.23,521661755,203464,64.52,2615,2615,2545,3425,1845,2635,2563.90,2.68,0,-16510,2718,2676,2613,2571,2508,2697,2592,174,790,500,2000,5,1,34802000,887,6.38,0.41,12,0.58,400.00,6216.00,3365,20240220,-24.22,2305,20240805,10.63,3365,-24.22,20240220,2305,10.63,20240805,3365,-24.22,20240220,2305,10.63,20240805,2.88,N,058860,500,174 억,,934275,N,N,0,N,00,N
20241209,150541,57,100.00,KOSPI,,,N,N,N,N, ,N,2560,-75,5,-2.85,506475820,197514,62.63,2615,2615,2545,3425,1845,2635,2564.25,2.68,0,-15958,2718,2676,2613,2571,2508,2697,2592,174,790,500,2000,5,1,34802000,891,6.40,0.41,12,0.57,400.00,6216.00,3365,20240220,-23.92,2305,20240805,11.06,3365,-23.92,20240220,2305,11.06,20240805,3365,-23.92,20240220,2305,11.06,20240805,2.88,N,058860,500,174 억,,934275,N,N,0,N,00,N
20241209,140541,57,100.00,KOSPI,,,N,N,N,N, ,N,2555,-80,5,-3.04,399709215,155669,49.36,2615,2615,2555,3425,1845,2635,2567.69,2.68,0,-26534,2718,2676,2613,2571,2508,2697,2592,174,790,500,2000,5,1,34802000,889,6.39,0.41,12,0.45,400.00,6216.00,3365,20240220,-24.07,2305,20240805,10.85,3365,-24.07,20240220,2305,10.85,20240805,3365,-24.07,20240220,2305,10.85,20240805,2.88,N,058860,500,174 억,,934275,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 57 100.00 KOSPI N N N N N 2650 100 2 3.92 496315020 190590 90.87 2535 2655 2535 3315 1785 2550 2603.94 2.64 0 68824 2640 2595 2570 2525 2500 2582 2512 174 765 500 1930 5 1 34802000 922 6.62 0.43 12 0.55 400.00 6216.00 3365 20240220 -21.25 2305 20240805 14.97 3365 -21.25 20240220 2305 14.97 20240805 3365 -21.25 20240220 2305 14.97 20240805 2.86 N 058860 500 174 억 918052 N N 1 N 00 N
3 20241210 150542 57 100.00 KOSPI N N N N N 2635 85 2 3.33 431793995 166171 79.23 2535 2640 2535 3315 1785 2550 2598.49 2.64 0 50224 2640 2595 2570 2525 2500 2582 2512 174 765 500 1930 5 1 34802000 917 6.59 0.42 12 0.48 400.00 6216.00 3365 20240220 -21.69 2305 20240805 14.32 3365 -21.69 20240220 2305 14.32 20240805 3365 -21.69 20240220 2305 14.32 20240805 2.86 N 058860 500 174 억 918052 N N 0 N 00 N
4 20241210 140542 57 100.00 KOSPI N N N N N 2625 75 2 2.94 380600340 146698 69.95 2535 2640 2535 3315 1785 2550 2594.45 2.64 0 41557 2640 2595 2570 2525 2500 2582 2512 174 765 500 1930 5 1 34802000 914 6.56 0.42 12 0.42 400.00 6216.00 3365 20240220 -21.99 2305 20240805 13.88 3365 -21.99 20240220 2305 13.88 20240805 3365 -21.99 20240220 2305 13.88 20240805 2.86 N 058860 500 174 억 918052 N N 0 N 00 N
5 20241210 130541 57 100.00 KOSPI N N N N N 2620 70 2 2.75 379129205 146137 69.68 2535 2640 2535 3315 1785 2550 2594.34 2.64 0 41263 2640 2595 2570 2525 2500 2582 2512 174 765 500 1930 5 1 34802000 912 6.55 0.42 12 0.42 400.00 6216.00 3365 20240220 -22.14 2305 20240805 13.67 3365 -22.14 20240220 2305 13.67 20240805 3365 -22.14 20240220 2305 13.67 20240805 2.86 N 058860 500 174 억 918052 N N 0 N 00 N
6 20241210 120541 57 100.00 KOSPI N N N N N 2630 80 2 3.14 330118155 127432 60.76 2535 2640 2535 3315 1785 2550 2590.54 2.64 0 40592 2640 2595 2570 2525 2500 2582 2512 174 765 500 1930 5 1 34802000 915 6.58 0.42 12 0.37 400.00 6216.00 3365 20240220 -21.84 2305 20240805 14.10 3365 -21.84 20240220 2305 14.10 20240805 3365 -21.84 20240220 2305 14.10 20240805 2.86 N 058860 500 174 억 918052 N N 0 N 00 N
7 20241210 110540 57 100.00 KOSPI N N N N N 2630 80 2 3.14 303555060 117317 55.94 2535 2630 2535 3315 1785 2550 2587.48 2.64 0 45500 2640 2595 2570 2525 2500 2582 2512 174 765 500 1930 5 1 34802000 915 6.58 0.42 12 0.34 400.00 6216.00 3365 20240220 -21.84 2305 20240805 14.10 3365 -21.84 20240220 2305 14.10 20240805 3365 -21.84 20240220 2305 14.10 20240805 2.86 N 058860 500 174 억 918052 N N 0 N 00 N
8 20241210 100540 57 100.00 KOSPI N N N N N 2595 45 2 1.76 183002450 71026 33.87 2535 2605 2535 3315 1785 2550 2576.56 2.64 0 42946 2640 2595 2570 2525 2500 2582 2512 174 765 500 1930 5 1 34802000 903 6.49 0.42 12 0.20 400.00 6216.00 3365 20240220 -22.88 2305 20240805 12.58 3365 -22.88 20240220 2305 12.58 20240805 3365 -22.88 20240220 2305 12.58 20240805 2.86 N 058860 500 174 억 918052 N N 0 N 00 N
9 20241210 090544 57 100.00 KOSPI N N N N N 2590 40 2 1.57 45202805 17631 8.41 2535 2590 2535 3315 1785 2550 2563.83 2.64 0 10957 2640 2595 2570 2525 2500 2582 2512 174 765 500 1930 5 1 34802000 901 6.47 0.42 12 0.05 400.00 6216.00 3365 20240220 -23.03 2305 20240805 12.36 3365 -23.03 20240220 2305 12.36 20240805 3365 -23.03 20240220 2305 12.36 20240805 2.86 N 058860 500 174 억 918052 N N 0 N 00 N
10 20241209 160539 57 100.00 KOSPI N N N N N 2550 -85 5 -3.23 521661755 203464 64.52 2615 2615 2545 3425 1845 2635 2563.90 2.68 0 -16510 2718 2676 2613 2571 2508 2697 2592 174 790 500 2000 5 1 34802000 887 6.38 0.41 12 0.58 400.00 6216.00 3365 20240220 -24.22 2305 20240805 10.63 3365 -24.22 20240220 2305 10.63 20240805 3365 -24.22 20240220 2305 10.63 20240805 2.88 N 058860 500 174 억 934275 N N 0 N 00 N
11 20241209 150541 57 100.00 KOSPI N N N N N 2560 -75 5 -2.85 506475820 197514 62.63 2615 2615 2545 3425 1845 2635 2564.25 2.68 0 -15958 2718 2676 2613 2571 2508 2697 2592 174 790 500 2000 5 1 34802000 891 6.40 0.41 12 0.57 400.00 6216.00 3365 20240220 -23.92 2305 20240805 11.06 3365 -23.92 20240220 2305 11.06 20240805 3365 -23.92 20240220 2305 11.06 20240805 2.88 N 058860 500 174 억 934275 N N 0 N 00 N
12 20241209 140541 57 100.00 KOSPI N N N N N 2555 -80 5 -3.04 399709215 155669 49.36 2615 2615 2555 3425 1845 2635 2567.69 2.68 0 -26534 2718 2676 2613 2571 2508 2697 2592 174 790 500 2000 5 1 34802000 889 6.39 0.41 12 0.45 400.00 6216.00 3365 20240220 -24.07 2305 20240805 10.85 3365 -24.07 20240220 2305 10.85 20240805 3365 -24.07 20240220 2305 10.85 20240805 2.88 N 058860 500 174 억 934275 N N 0 N 00 N