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
123890/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
20241210,160808,55,60.00,KOSPI,,,N,N,N,Y,60,N,2870,85,2,3.05,256617800,90195,32.26,2795,2870,2795,3620,1950,2785,2845.14,5.65,0,14752,2851,2817,2796,2762,2741,2807,2752,620,835,500,2060,5,1,123977752,3558,2.74,0.34,12,0.07,1046.00,8450.00,3530,20240311,-18.70,2740,20241115,4.74,3530,-18.70,20240311,2740,4.74,20241115,3530,-18.70,20240311,2740,4.74,20241115,0.14,N,123890,500,619 억,,7006855,N,N,37,N,00,N
20241210,150809,55,60.00,KOSPI,,,N,N,N,Y,60,N,2850,65,2,2.33,242500260,85262,30.49,2795,2870,2795,3620,1950,2785,2844.18,5.65,0,15811,2851,2817,2796,2762,2741,2807,2752,620,835,500,2060,5,1,123977752,3533,2.72,0.34,12,0.07,1046.00,8450.00,3530,20240311,-19.26,2740,20241115,4.01,3530,-19.26,20240311,2740,4.01,20241115,3530,-19.26,20240311,2740,4.01,20241115,0.14,N,123890,500,619 억,,7006855,N,N,0,N,00,N
20241210,140809,55,60.00,KOSPI,,,N,N,N,Y,60,N,2850,65,2,2.33,203475380,71568,25.59,2795,2870,2795,3620,1950,2785,2843.11,5.65,0,6591,2851,2817,2796,2762,2741,2807,2752,620,835,500,2060,5,1,123977752,3533,2.72,0.34,12,0.06,1046.00,8450.00,3530,20240311,-19.26,2740,20241115,4.01,3530,-19.26,20240311,2740,4.01,20241115,3530,-19.26,20240311,2740,4.01,20241115,0.14,N,123890,500,619 억,,7006855,N,N,0,N,00,N
20241210,130809,55,60.00,KOSPI,,,N,N,N,Y,60,N,2860,75,2,2.69,187700935,66037,23.62,2795,2870,2795,3620,1950,2785,2842.36,5.65,0,5454,2851,2817,2796,2762,2741,2807,2752,620,835,500,2060,5,1,123977752,3546,2.73,0.34,12,0.05,1046.00,8450.00,3530,20240311,-18.98,2740,20241115,4.38,3530,-18.98,20240311,2740,4.38,20241115,3530,-18.98,20240311,2740,4.38,20241115,0.14,N,123890,500,619 억,,7006855,N,N,0,N,00,N
20241210,120808,55,60.00,KOSPI,,,N,N,N,Y,60,N,2845,60,2,2.15,139439165,49125,17.57,2795,2860,2795,3620,1950,2785,2838.46,5.65,0,7761,2851,2817,2796,2762,2741,2807,2752,620,835,500,2060,5,1,123977752,3527,2.72,0.34,12,0.04,1046.00,8450.00,3530,20240311,-19.41,2740,20241115,3.83,3530,-19.41,20240311,2740,3.83,20241115,3530,-19.41,20240311,2740,3.83,20241115,0.14,N,123890,500,619 억,,7006855,N,N,0,N,00,N
20241210,110808,55,60.00,KOSPI,,,N,N,N,Y,60,N,2850,65,2,2.33,106006615,37398,13.37,2795,2850,2795,3620,1950,2785,2834.55,5.65,0,12714,2851,2817,2796,2762,2741,2807,2752,620,835,500,2060,5,1,123977752,3533,2.72,0.34,12,0.03,1046.00,8450.00,3530,20240311,-19.26,2740,20241115,4.01,3530,-19.26,20240311,2740,4.01,20241115,3530,-19.26,20240311,2740,4.01,20241115,0.14,N,123890,500,619 억,,7006855,N,N,0,N,00,N
20241210,100808,55,60.00,KOSPI,,,N,N,N,Y,60,N,2845,60,2,2.15,75477095,26681,9.54,2795,2850,2795,3620,1950,2785,2828.87,5.65,0,13566,2851,2817,2796,2762,2741,2807,2752,620,835,500,2060,5,1,123977752,3527,2.72,0.34,12,0.02,1046.00,8450.00,3530,20240311,-19.41,2740,20241115,3.83,3530,-19.41,20240311,2740,3.83,20241115,3530,-19.41,20240311,2740,3.83,20241115,0.14,N,123890,500,619 억,,7006855,N,N,0,N,00,N
20241210,090814,55,60.00,KOSPI,,,N,N,N,Y,60,N,2825,40,2,1.44,6123205,2179,0.78,2795,2825,2795,3620,1950,2785,2810.10,5.65,0,107,2851,2817,2796,2762,2741,2807,2752,620,835,500,2060,5,1,123977752,3502,2.70,0.33,12,0.00,1046.00,8450.00,3530,20240311,-19.97,2740,20241115,3.10,3530,-19.97,20240311,2740,3.10,20241115,3530,-19.97,20240311,2740,3.10,20241115,0.14,N,123890,500,619 억,,7006855,N,N,0,N,00,N
20241209,160806,55,60.00,KOSPI,,,N,N,N,Y,60,N,2785,-45,5,-1.59,779515255,279572,189.40,2830,2830,2775,3675,1985,2830,2788.25,5.65,0,4728,2900,2865,2835,2800,2770,2850,2785,620,845,500,2090,5,1,123977752,3453,2.66,0.33,12,0.23,1046.00,8450.00,3530,20240311,-21.10,2740,20241115,1.64,3530,-21.10,20240311,2740,1.64,20241115,3530,-21.10,20240311,2740,1.64,20241115,0.13,N,123890,500,619 억,,7004307,N,N,0,N,00,N
20241209,150806,55,60.00,KOSPI,,,N,N,N,Y,60,N,2785,-45,5,-1.59,745675580,267402,181.16,2830,2830,2775,3675,1985,2830,2788.59,5.65,0,10014,2900,2865,2835,2800,2770,2850,2785,620,845,500,2090,5,1,123977752,3453,2.66,0.33,12,0.22,1046.00,8450.00,3530,20240311,-21.10,2740,20241115,1.64,3530,-21.10,20240311,2740,1.64,20241115,3530,-21.10,20240311,2740,1.64,20241115,0.13,N,123890,500,619 억,,7004307,N,N,0,N,00,N
20241209,140807,55,60.00,KOSPI,,,N,N,N,Y,60,N,2780,-50,5,-1.77,704792885,252693,171.19,2830,2830,2775,3675,1985,2830,2789.13,5.65,0,13762,2900,2865,2835,2800,2770,2850,2785,620,845,500,2090,5,1,123977752,3447,2.66,0.33,12,0.20,1046.00,8450.00,3530,20240311,-21.25,2740,20241115,1.46,3530,-21.25,20240311,2740,1.46,20241115,3530,-21.25,20240311,2740,1.46,20241115,0.13,N,123890,500,619 억,,7004307,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 160808 55 60.00 KOSPI N N N Y 60 N 2870 85 2 3.05 256617800 90195 32.26 2795 2870 2795 3620 1950 2785 2845.14 5.65 0 14752 2851 2817 2796 2762 2741 2807 2752 620 835 500 2060 5 1 123977752 3558 2.74 0.34 12 0.07 1046.00 8450.00 3530 20240311 -18.70 2740 20241115 4.74 3530 -18.70 20240311 2740 4.74 20241115 3530 -18.70 20240311 2740 4.74 20241115 0.14 N 123890 500 619 억 7006855 N N 37 N 00 N
3 20241210 150809 55 60.00 KOSPI N N N Y 60 N 2850 65 2 2.33 242500260 85262 30.49 2795 2870 2795 3620 1950 2785 2844.18 5.65 0 15811 2851 2817 2796 2762 2741 2807 2752 620 835 500 2060 5 1 123977752 3533 2.72 0.34 12 0.07 1046.00 8450.00 3530 20240311 -19.26 2740 20241115 4.01 3530 -19.26 20240311 2740 4.01 20241115 3530 -19.26 20240311 2740 4.01 20241115 0.14 N 123890 500 619 억 7006855 N N 0 N 00 N
4 20241210 140809 55 60.00 KOSPI N N N Y 60 N 2850 65 2 2.33 203475380 71568 25.59 2795 2870 2795 3620 1950 2785 2843.11 5.65 0 6591 2851 2817 2796 2762 2741 2807 2752 620 835 500 2060 5 1 123977752 3533 2.72 0.34 12 0.06 1046.00 8450.00 3530 20240311 -19.26 2740 20241115 4.01 3530 -19.26 20240311 2740 4.01 20241115 3530 -19.26 20240311 2740 4.01 20241115 0.14 N 123890 500 619 억 7006855 N N 0 N 00 N
5 20241210 130809 55 60.00 KOSPI N N N Y 60 N 2860 75 2 2.69 187700935 66037 23.62 2795 2870 2795 3620 1950 2785 2842.36 5.65 0 5454 2851 2817 2796 2762 2741 2807 2752 620 835 500 2060 5 1 123977752 3546 2.73 0.34 12 0.05 1046.00 8450.00 3530 20240311 -18.98 2740 20241115 4.38 3530 -18.98 20240311 2740 4.38 20241115 3530 -18.98 20240311 2740 4.38 20241115 0.14 N 123890 500 619 억 7006855 N N 0 N 00 N
6 20241210 120808 55 60.00 KOSPI N N N Y 60 N 2845 60 2 2.15 139439165 49125 17.57 2795 2860 2795 3620 1950 2785 2838.46 5.65 0 7761 2851 2817 2796 2762 2741 2807 2752 620 835 500 2060 5 1 123977752 3527 2.72 0.34 12 0.04 1046.00 8450.00 3530 20240311 -19.41 2740 20241115 3.83 3530 -19.41 20240311 2740 3.83 20241115 3530 -19.41 20240311 2740 3.83 20241115 0.14 N 123890 500 619 억 7006855 N N 0 N 00 N
7 20241210 110808 55 60.00 KOSPI N N N Y 60 N 2850 65 2 2.33 106006615 37398 13.37 2795 2850 2795 3620 1950 2785 2834.55 5.65 0 12714 2851 2817 2796 2762 2741 2807 2752 620 835 500 2060 5 1 123977752 3533 2.72 0.34 12 0.03 1046.00 8450.00 3530 20240311 -19.26 2740 20241115 4.01 3530 -19.26 20240311 2740 4.01 20241115 3530 -19.26 20240311 2740 4.01 20241115 0.14 N 123890 500 619 억 7006855 N N 0 N 00 N
8 20241210 100808 55 60.00 KOSPI N N N Y 60 N 2845 60 2 2.15 75477095 26681 9.54 2795 2850 2795 3620 1950 2785 2828.87 5.65 0 13566 2851 2817 2796 2762 2741 2807 2752 620 835 500 2060 5 1 123977752 3527 2.72 0.34 12 0.02 1046.00 8450.00 3530 20240311 -19.41 2740 20241115 3.83 3530 -19.41 20240311 2740 3.83 20241115 3530 -19.41 20240311 2740 3.83 20241115 0.14 N 123890 500 619 억 7006855 N N 0 N 00 N
9 20241210 090814 55 60.00 KOSPI N N N Y 60 N 2825 40 2 1.44 6123205 2179 0.78 2795 2825 2795 3620 1950 2785 2810.10 5.65 0 107 2851 2817 2796 2762 2741 2807 2752 620 835 500 2060 5 1 123977752 3502 2.70 0.33 12 0.00 1046.00 8450.00 3530 20240311 -19.97 2740 20241115 3.10 3530 -19.97 20240311 2740 3.10 20241115 3530 -19.97 20240311 2740 3.10 20241115 0.14 N 123890 500 619 억 7006855 N N 0 N 00 N
10 20241209 160806 55 60.00 KOSPI N N N Y 60 N 2785 -45 5 -1.59 779515255 279572 189.40 2830 2830 2775 3675 1985 2830 2788.25 5.65 0 4728 2900 2865 2835 2800 2770 2850 2785 620 845 500 2090 5 1 123977752 3453 2.66 0.33 12 0.23 1046.00 8450.00 3530 20240311 -21.10 2740 20241115 1.64 3530 -21.10 20240311 2740 1.64 20241115 3530 -21.10 20240311 2740 1.64 20241115 0.13 N 123890 500 619 억 7004307 N N 0 N 00 N
11 20241209 150806 55 60.00 KOSPI N N N Y 60 N 2785 -45 5 -1.59 745675580 267402 181.16 2830 2830 2775 3675 1985 2830 2788.59 5.65 0 10014 2900 2865 2835 2800 2770 2850 2785 620 845 500 2090 5 1 123977752 3453 2.66 0.33 12 0.22 1046.00 8450.00 3530 20240311 -21.10 2740 20241115 1.64 3530 -21.10 20240311 2740 1.64 20241115 3530 -21.10 20240311 2740 1.64 20241115 0.13 N 123890 500 619 억 7004307 N N 0 N 00 N
12 20241209 140807 55 60.00 KOSPI N N N Y 60 N 2780 -50 5 -1.77 704792885 252693 171.19 2830 2830 2775 3675 1985 2830 2789.13 5.65 0 13762 2900 2865 2835 2800 2770 2850 2785 620 845 500 2090 5 1 123977752 3447 2.66 0.33 12 0.20 1046.00 8450.00 3530 20240311 -21.25 2740 20241115 1.46 3530 -21.25 20240311 2740 1.46 20241115 3530 -21.25 20240311 2740 1.46 20241115 0.13 N 123890 500 619 억 7004307 N N 0 N 00 N