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
123690/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
20241210,160807,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6070,460,2,8.20,537029210,89479,131.89,5520,6150,5520,7290,3930,5610,6001.56,1.13,0,36065,6056,5832,5706,5482,5356,5770,5420,80,1680,500,4030,10,1,16068000,975,27.84,3.82,12,0.56,218.00,1591.00,11240,20240524,-46.00,5520,20241210,9.96,11240,-46.00,20240524,5520,9.96,20241210,11240,-46.00,20240524,5520,9.96,20241210,0.65,N,123690,500,80 억,,181034,N,N,0,N,00,N
20241210,150807,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5980,370,2,6.60,513422940,85570,126.12,5520,6150,5520,7290,3930,5610,6000.03,1.13,0,35259,6056,5832,5706,5482,5356,5770,5420,80,1680,500,4030,10,1,16068000,961,27.43,3.76,12,0.53,218.00,1591.00,11240,20240524,-46.80,5520,20241210,8.33,11240,-46.80,20240524,5520,8.33,20241210,11240,-46.80,20240524,5520,8.33,20241210,0.65,N,123690,500,80 억,,181034,N,N,0,N,00,N
20241210,140807,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6060,450,2,8.02,465829270,77662,114.47,5520,6150,5520,7290,3930,5610,5998.16,1.13,0,30893,6056,5832,5706,5482,5356,5770,5420,80,1680,500,4030,10,1,16068000,974,27.80,3.81,12,0.48,218.00,1591.00,11240,20240524,-46.09,5520,20241210,9.78,11240,-46.09,20240524,5520,9.78,20241210,11240,-46.09,20240524,5520,9.78,20241210,0.65,N,123690,500,80 억,,181034,N,N,0,N,00,N
20241210,130807,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6090,480,2,8.56,433290010,72297,106.56,5520,6150,5520,7290,3930,5610,5993.19,1.13,0,26440,6056,5832,5706,5482,5356,5770,5420,80,1680,500,4030,10,1,16068000,979,27.94,3.83,12,0.45,218.00,1591.00,11240,20240524,-45.82,5520,20241210,10.33,11240,-45.82,20240524,5520,10.33,20241210,11240,-45.82,20240524,5520,10.33,20241210,0.65,N,123690,500,80 억,,181034,N,N,0,N,00,N
20241210,120807,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6040,430,2,7.66,394577820,65896,97.13,5520,6150,5520,7290,3930,5610,5987.89,1.13,0,24383,6056,5832,5706,5482,5356,5770,5420,80,1680,500,4030,10,1,16068000,971,27.71,3.80,12,0.41,218.00,1591.00,11240,20240524,-46.26,5520,20241210,9.42,11240,-46.26,20240524,5520,9.42,20241210,11240,-46.26,20240524,5520,9.42,20241210,0.65,N,123690,500,80 억,,181034,N,N,0,N,00,N
20241210,110807,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6120,510,2,9.09,335217410,56114,82.71,5520,6150,5520,7290,3930,5610,5973.86,1.13,0,20135,6056,5832,5706,5482,5356,5770,5420,80,1680,500,4030,10,1,16068000,983,28.07,3.85,12,0.35,218.00,1591.00,11240,20240524,-45.55,5520,20241210,10.87,11240,-45.55,20240524,5520,10.87,20241210,11240,-45.55,20240524,5520,10.87,20241210,0.65,N,123690,500,80 억,,181034,N,N,0,N,00,N
20241210,100807,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6090,480,2,8.56,240183840,40493,59.68,5520,6100,5520,7290,3930,5610,5931.49,1.13,0,16012,6056,5832,5706,5482,5356,5770,5420,80,1680,500,4030,10,1,16068000,979,27.94,3.83,12,0.25,218.00,1591.00,11240,20240524,-45.82,5520,20241210,10.33,11240,-45.82,20240524,5520,10.33,20241210,11240,-45.82,20240524,5520,10.33,20241210,0.65,N,123690,500,80 억,,181034,N,N,0,N,00,N
20241210,090812,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5880,270,2,4.81,62406590,10798,15.92,5520,5890,5520,7290,3930,5610,5779.46,1.13,0,5925,6056,5832,5706,5482,5356,5770,5420,80,1680,500,4030,10,1,16068000,945,26.97,3.70,12,0.07,218.00,1591.00,11240,20240524,-47.69,5520,20241210,6.52,11240,-47.69,20240524,5520,6.52,20241210,11240,-47.69,20240524,5520,6.52,20241210,0.65,N,123690,500,80 억,,181034,N,N,0,N,00,N
20241209,160804,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5610,-400,5,-6.66,385494470,67600,98.16,5900,5930,5580,7810,4210,6010,5702.61,1.17,0,-7320,6416,6212,6036,5832,5656,6125,5745,80,1800,500,4320,10,1,16068000,901,25.73,3.53,12,0.42,218.00,1591.00,11240,20240524,-50.09,5580,20241209,0.54,11240,-50.09,20240524,5580,0.54,20241209,11240,-50.09,20240524,5580,0.54,20241209,0.69,N,123690,500,80 억,,188325,N,N,0,N,00,N
20241209,150804,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5600,-410,5,-6.82,376730850,66035,95.89,5900,5930,5580,7810,4210,6010,5705.02,1.17,0,-7653,6416,6212,6036,5832,5656,6125,5745,80,1800,500,4320,10,1,16068000,900,25.69,3.52,12,0.41,218.00,1591.00,11240,20240524,-50.18,5580,20241209,0.36,11240,-50.18,20240524,5580,0.36,20241209,11240,-50.18,20240524,5580,0.36,20241209,0.69,N,123690,500,80 억,,188325,N,N,0,N,00,N
20241209,140806,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5650,-360,5,-5.99,302912510,52908,76.83,5900,5930,5630,7810,4210,6010,5725.27,1.17,0,-6303,6416,6212,6036,5832,5656,6125,5745,80,1800,500,4320,10,1,16068000,908,25.92,3.55,12,0.33,218.00,1591.00,11240,20240524,-49.73,5630,20241209,0.36,11240,-49.73,20240524,5630,0.36,20241209,11240,-49.73,20240524,5630,0.36,20241209,0.69,N,123690,500,80 억,,188325,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 160807 57 100.00 KOSPI 신저가 N N N N N 6070 460 2 8.20 537029210 89479 131.89 5520 6150 5520 7290 3930 5610 6001.56 1.13 0 36065 6056 5832 5706 5482 5356 5770 5420 80 1680 500 4030 10 1 16068000 975 27.84 3.82 12 0.56 218.00 1591.00 11240 20240524 -46.00 5520 20241210 9.96 11240 -46.00 20240524 5520 9.96 20241210 11240 -46.00 20240524 5520 9.96 20241210 0.65 N 123690 500 80 억 181034 N N 0 N 00 N
3 20241210 150807 57 100.00 KOSPI 신저가 N N N N N 5980 370 2 6.60 513422940 85570 126.12 5520 6150 5520 7290 3930 5610 6000.03 1.13 0 35259 6056 5832 5706 5482 5356 5770 5420 80 1680 500 4030 10 1 16068000 961 27.43 3.76 12 0.53 218.00 1591.00 11240 20240524 -46.80 5520 20241210 8.33 11240 -46.80 20240524 5520 8.33 20241210 11240 -46.80 20240524 5520 8.33 20241210 0.65 N 123690 500 80 억 181034 N N 0 N 00 N
4 20241210 140807 57 100.00 KOSPI 신저가 N N N N N 6060 450 2 8.02 465829270 77662 114.47 5520 6150 5520 7290 3930 5610 5998.16 1.13 0 30893 6056 5832 5706 5482 5356 5770 5420 80 1680 500 4030 10 1 16068000 974 27.80 3.81 12 0.48 218.00 1591.00 11240 20240524 -46.09 5520 20241210 9.78 11240 -46.09 20240524 5520 9.78 20241210 11240 -46.09 20240524 5520 9.78 20241210 0.65 N 123690 500 80 억 181034 N N 0 N 00 N
5 20241210 130807 57 100.00 KOSPI 신저가 N N N N N 6090 480 2 8.56 433290010 72297 106.56 5520 6150 5520 7290 3930 5610 5993.19 1.13 0 26440 6056 5832 5706 5482 5356 5770 5420 80 1680 500 4030 10 1 16068000 979 27.94 3.83 12 0.45 218.00 1591.00 11240 20240524 -45.82 5520 20241210 10.33 11240 -45.82 20240524 5520 10.33 20241210 11240 -45.82 20240524 5520 10.33 20241210 0.65 N 123690 500 80 억 181034 N N 0 N 00 N
6 20241210 120807 57 100.00 KOSPI 신저가 N N N N N 6040 430 2 7.66 394577820 65896 97.13 5520 6150 5520 7290 3930 5610 5987.89 1.13 0 24383 6056 5832 5706 5482 5356 5770 5420 80 1680 500 4030 10 1 16068000 971 27.71 3.80 12 0.41 218.00 1591.00 11240 20240524 -46.26 5520 20241210 9.42 11240 -46.26 20240524 5520 9.42 20241210 11240 -46.26 20240524 5520 9.42 20241210 0.65 N 123690 500 80 억 181034 N N 0 N 00 N
7 20241210 110807 57 100.00 KOSPI 신저가 N N N N N 6120 510 2 9.09 335217410 56114 82.71 5520 6150 5520 7290 3930 5610 5973.86 1.13 0 20135 6056 5832 5706 5482 5356 5770 5420 80 1680 500 4030 10 1 16068000 983 28.07 3.85 12 0.35 218.00 1591.00 11240 20240524 -45.55 5520 20241210 10.87 11240 -45.55 20240524 5520 10.87 20241210 11240 -45.55 20240524 5520 10.87 20241210 0.65 N 123690 500 80 억 181034 N N 0 N 00 N
8 20241210 100807 57 100.00 KOSPI 신저가 N N N N N 6090 480 2 8.56 240183840 40493 59.68 5520 6100 5520 7290 3930 5610 5931.49 1.13 0 16012 6056 5832 5706 5482 5356 5770 5420 80 1680 500 4030 10 1 16068000 979 27.94 3.83 12 0.25 218.00 1591.00 11240 20240524 -45.82 5520 20241210 10.33 11240 -45.82 20240524 5520 10.33 20241210 11240 -45.82 20240524 5520 10.33 20241210 0.65 N 123690 500 80 억 181034 N N 0 N 00 N
9 20241210 090812 57 100.00 KOSPI 신저가 N N N N N 5880 270 2 4.81 62406590 10798 15.92 5520 5890 5520 7290 3930 5610 5779.46 1.13 0 5925 6056 5832 5706 5482 5356 5770 5420 80 1680 500 4030 10 1 16068000 945 26.97 3.70 12 0.07 218.00 1591.00 11240 20240524 -47.69 5520 20241210 6.52 11240 -47.69 20240524 5520 6.52 20241210 11240 -47.69 20240524 5520 6.52 20241210 0.65 N 123690 500 80 억 181034 N N 0 N 00 N
10 20241209 160804 57 100.00 KOSPI 신저가 N N N N N 5610 -400 5 -6.66 385494470 67600 98.16 5900 5930 5580 7810 4210 6010 5702.61 1.17 0 -7320 6416 6212 6036 5832 5656 6125 5745 80 1800 500 4320 10 1 16068000 901 25.73 3.53 12 0.42 218.00 1591.00 11240 20240524 -50.09 5580 20241209 0.54 11240 -50.09 20240524 5580 0.54 20241209 11240 -50.09 20240524 5580 0.54 20241209 0.69 N 123690 500 80 억 188325 N N 0 N 00 N
11 20241209 150804 57 100.00 KOSPI 신저가 N N N N N 5600 -410 5 -6.82 376730850 66035 95.89 5900 5930 5580 7810 4210 6010 5705.02 1.17 0 -7653 6416 6212 6036 5832 5656 6125 5745 80 1800 500 4320 10 1 16068000 900 25.69 3.52 12 0.41 218.00 1591.00 11240 20240524 -50.18 5580 20241209 0.36 11240 -50.18 20240524 5580 0.36 20241209 11240 -50.18 20240524 5580 0.36 20241209 0.69 N 123690 500 80 억 188325 N N 0 N 00 N
12 20241209 140806 57 100.00 KOSPI 신저가 N N N N N 5650 -360 5 -5.99 302912510 52908 76.83 5900 5930 5630 7810 4210 6010 5725.27 1.17 0 -6303 6416 6212 6036 5832 5656 6125 5745 80 1800 500 4320 10 1 16068000 908 25.92 3.55 12 0.33 218.00 1591.00 11240 20240524 -49.73 5630 20241209 0.36 11240 -49.73 20240524 5630 0.36 20241209 11240 -49.73 20240524 5630 0.36 20241209 0.69 N 123690 500 80 억 188325 N N 0 N 00 N