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
126560/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
20241210,160810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3980,50,2,1.27,1416941545,356517,76.46,3910,4040,3910,5100,2755,3930,3974.39,2.02,26161,9903,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4386,-234.12,0.59,12,0.32,-17.00,6724.00,4955,20240503,-19.68,2920,20240117,36.30,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2920,36.30,20240117,1.53,N,126560,500,551 억,,1092326,N,N,4,N,00,N
20241210,150810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3960,30,2,0.76,1360143925,342242,73.40,3910,4040,3910,5100,2755,3930,3974.22,2.03,31483,15197,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4364,-232.94,0.59,12,0.31,-17.00,6724.00,4955,20240503,-20.08,2920,20240117,35.62,4955,-20.08,20240503,2920,35.62,20240117,4955,-20.08,20240503,2920,35.62,20240117,1.53,N,126560,500,551 억,,1097648,N,N,0,N,00,N
20241210,140810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3955,25,2,0.64,1223308735,307724,66.00,3910,4040,3910,5100,2755,3930,3975.34,2.03,31313,14963,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4359,-232.65,0.59,12,0.28,-17.00,6724.00,4955,20240503,-20.18,2920,20240117,35.45,4955,-20.18,20240503,2920,35.45,20240117,4955,-20.18,20240503,2920,35.45,20240117,1.53,N,126560,500,551 억,,1097478,N,N,0,N,00,N
20241210,130810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3960,30,2,0.76,1174432395,295358,63.35,3910,4040,3910,5100,2755,3930,3976.30,2.03,32614,17357,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4364,-232.94,0.59,12,0.27,-17.00,6724.00,4955,20240503,-20.08,2920,20240117,35.62,4955,-20.08,20240503,2920,35.62,20240117,4955,-20.08,20240503,2920,35.62,20240117,1.53,N,126560,500,551 억,,1098779,N,N,0,N,00,N
20241210,120810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3950,20,2,0.51,1041395605,261622,56.11,3910,4040,3910,5100,2755,3930,3980.54,2.05,41717,30445,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4353,-232.35,0.59,12,0.24,-17.00,6724.00,4955,20240503,-20.28,2920,20240117,35.27,4955,-20.28,20240503,2920,35.27,20240117,4955,-20.28,20240503,2920,35.27,20240117,1.53,N,126560,500,551 억,,1107882,N,N,0,N,00,N
20241210,110809,55,60.00,KOSPI,,,N,N,N,Y,60,N,3985,55,2,1.40,922511295,231780,49.71,3910,4040,3910,5100,2755,3930,3980.12,2.05,42684,31186,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4392,-234.41,0.59,12,0.21,-17.00,6724.00,4955,20240503,-19.58,2920,20240117,36.47,4955,-19.58,20240503,2920,36.47,20240117,4955,-19.58,20240503,2920,36.47,20240117,1.53,N,126560,500,551 억,,1108849,N,N,0,N,00,N
20241210,100810,55,60.00,KOSPI,,,N,N,N,Y,60,N,3980,50,2,1.27,719937920,180822,38.78,3910,4040,3910,5100,2755,3930,3981.47,2.03,30428,27051,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4386,-234.12,0.59,12,0.16,-17.00,6724.00,4955,20240503,-19.68,2920,20240117,36.30,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2920,36.30,20240117,1.53,N,126560,500,551 억,,1096593,N,N,0,N,00,N
20241210,090815,55,60.00,KOSPI,,,N,N,N,Y,60,N,3980,50,2,1.27,128842120,32563,6.98,3910,4005,3910,5100,2755,3930,3956.70,2.00,11655,11125,4130,4030,3965,3865,3800,3997,3832,551,1170,500,2820,5,1,110202945,4386,-234.12,0.59,12,0.03,-17.00,6724.00,4955,20240503,-19.68,2920,20240117,36.30,4955,-19.68,20240503,2920,36.30,20240117,4955,-19.68,20240503,2920,36.30,20240117,1.53,N,126560,500,551 억,,1077820,N,N,0,N,00,N
20241209,160807,55,60.00,KOSPI,,,N,N,N,Y,60,N,3930,-185,5,-4.50,1829827270,460852,50.45,4030,4065,3900,5340,2885,4115,3970.63,1.97,56660,58896,4465,4290,4145,3970,3825,4217,3897,551,1225,500,2960,5,1,110202945,4331,-231.18,0.58,12,0.42,-17.00,6724.00,4955,20240503,-20.69,2920,20240117,34.59,4955,-20.69,20240503,2920,34.59,20240117,4955,-20.69,20240503,2920,34.59,20240117,1.56,N,126560,500,551 억,,1061639,N,N,0,N,00,N
20241209,150807,55,60.00,KOSPI,,,N,N,N,Y,60,N,3955,-160,5,-3.89,1643138480,413201,45.23,4030,4065,3900,5340,2885,4115,3976.61,1.96,52015,46448,4465,4290,4145,3970,3825,4217,3897,551,1225,500,2960,5,1,110202945,4359,-232.65,0.59,12,0.37,-17.00,6724.00,4955,20240503,-20.18,2920,20240117,35.45,4955,-20.18,20240503,2920,35.45,20240117,4955,-20.18,20240503,2920,35.45,20240117,1.56,N,126560,500,551 억,,1056994,N,N,0,N,00,N
20241209,140809,55,60.00,KOSPI,,,N,N,N,Y,60,N,3995,-120,5,-2.92,1429562435,359132,39.32,4030,4065,3900,5340,2885,4115,3980.60,1.93,38258,34785,4465,4290,4145,3970,3825,4217,3897,551,1225,500,2960,5,1,110202945,4403,-235.00,0.59,12,0.33,-17.00,6724.00,4955,20240503,-19.37,2920,20240117,36.82,4955,-19.37,20240503,2920,36.82,20240117,4955,-19.37,20240503,2920,36.82,20240117,1.56,N,126560,500,551 억,,1043237,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 160810 55 60.00 KOSPI N N N Y 60 N 3980 50 2 1.27 1416941545 356517 76.46 3910 4040 3910 5100 2755 3930 3974.39 2.02 26161 9903 4130 4030 3965 3865 3800 3997 3832 551 1170 500 2820 5 1 110202945 4386 -234.12 0.59 12 0.32 -17.00 6724.00 4955 20240503 -19.68 2920 20240117 36.30 4955 -19.68 20240503 2920 36.30 20240117 4955 -19.68 20240503 2920 36.30 20240117 1.53 N 126560 500 551 억 1092326 N N 4 N 00 N
3 20241210 150810 55 60.00 KOSPI N N N Y 60 N 3960 30 2 0.76 1360143925 342242 73.40 3910 4040 3910 5100 2755 3930 3974.22 2.03 31483 15197 4130 4030 3965 3865 3800 3997 3832 551 1170 500 2820 5 1 110202945 4364 -232.94 0.59 12 0.31 -17.00 6724.00 4955 20240503 -20.08 2920 20240117 35.62 4955 -20.08 20240503 2920 35.62 20240117 4955 -20.08 20240503 2920 35.62 20240117 1.53 N 126560 500 551 억 1097648 N N 0 N 00 N
4 20241210 140810 55 60.00 KOSPI N N N Y 60 N 3955 25 2 0.64 1223308735 307724 66.00 3910 4040 3910 5100 2755 3930 3975.34 2.03 31313 14963 4130 4030 3965 3865 3800 3997 3832 551 1170 500 2820 5 1 110202945 4359 -232.65 0.59 12 0.28 -17.00 6724.00 4955 20240503 -20.18 2920 20240117 35.45 4955 -20.18 20240503 2920 35.45 20240117 4955 -20.18 20240503 2920 35.45 20240117 1.53 N 126560 500 551 억 1097478 N N 0 N 00 N
5 20241210 130810 55 60.00 KOSPI N N N Y 60 N 3960 30 2 0.76 1174432395 295358 63.35 3910 4040 3910 5100 2755 3930 3976.30 2.03 32614 17357 4130 4030 3965 3865 3800 3997 3832 551 1170 500 2820 5 1 110202945 4364 -232.94 0.59 12 0.27 -17.00 6724.00 4955 20240503 -20.08 2920 20240117 35.62 4955 -20.08 20240503 2920 35.62 20240117 4955 -20.08 20240503 2920 35.62 20240117 1.53 N 126560 500 551 억 1098779 N N 0 N 00 N
6 20241210 120810 55 60.00 KOSPI N N N Y 60 N 3950 20 2 0.51 1041395605 261622 56.11 3910 4040 3910 5100 2755 3930 3980.54 2.05 41717 30445 4130 4030 3965 3865 3800 3997 3832 551 1170 500 2820 5 1 110202945 4353 -232.35 0.59 12 0.24 -17.00 6724.00 4955 20240503 -20.28 2920 20240117 35.27 4955 -20.28 20240503 2920 35.27 20240117 4955 -20.28 20240503 2920 35.27 20240117 1.53 N 126560 500 551 억 1107882 N N 0 N 00 N
7 20241210 110809 55 60.00 KOSPI N N N Y 60 N 3985 55 2 1.40 922511295 231780 49.71 3910 4040 3910 5100 2755 3930 3980.12 2.05 42684 31186 4130 4030 3965 3865 3800 3997 3832 551 1170 500 2820 5 1 110202945 4392 -234.41 0.59 12 0.21 -17.00 6724.00 4955 20240503 -19.58 2920 20240117 36.47 4955 -19.58 20240503 2920 36.47 20240117 4955 -19.58 20240503 2920 36.47 20240117 1.53 N 126560 500 551 억 1108849 N N 0 N 00 N
8 20241210 100810 55 60.00 KOSPI N N N Y 60 N 3980 50 2 1.27 719937920 180822 38.78 3910 4040 3910 5100 2755 3930 3981.47 2.03 30428 27051 4130 4030 3965 3865 3800 3997 3832 551 1170 500 2820 5 1 110202945 4386 -234.12 0.59 12 0.16 -17.00 6724.00 4955 20240503 -19.68 2920 20240117 36.30 4955 -19.68 20240503 2920 36.30 20240117 4955 -19.68 20240503 2920 36.30 20240117 1.53 N 126560 500 551 억 1096593 N N 0 N 00 N
9 20241210 090815 55 60.00 KOSPI N N N Y 60 N 3980 50 2 1.27 128842120 32563 6.98 3910 4005 3910 5100 2755 3930 3956.70 2.00 11655 11125 4130 4030 3965 3865 3800 3997 3832 551 1170 500 2820 5 1 110202945 4386 -234.12 0.59 12 0.03 -17.00 6724.00 4955 20240503 -19.68 2920 20240117 36.30 4955 -19.68 20240503 2920 36.30 20240117 4955 -19.68 20240503 2920 36.30 20240117 1.53 N 126560 500 551 억 1077820 N N 0 N 00 N
10 20241209 160807 55 60.00 KOSPI N N N Y 60 N 3930 -185 5 -4.50 1829827270 460852 50.45 4030 4065 3900 5340 2885 4115 3970.63 1.97 56660 58896 4465 4290 4145 3970 3825 4217 3897 551 1225 500 2960 5 1 110202945 4331 -231.18 0.58 12 0.42 -17.00 6724.00 4955 20240503 -20.69 2920 20240117 34.59 4955 -20.69 20240503 2920 34.59 20240117 4955 -20.69 20240503 2920 34.59 20240117 1.56 N 126560 500 551 억 1061639 N N 0 N 00 N
11 20241209 150807 55 60.00 KOSPI N N N Y 60 N 3955 -160 5 -3.89 1643138480 413201 45.23 4030 4065 3900 5340 2885 4115 3976.61 1.96 52015 46448 4465 4290 4145 3970 3825 4217 3897 551 1225 500 2960 5 1 110202945 4359 -232.65 0.59 12 0.37 -17.00 6724.00 4955 20240503 -20.18 2920 20240117 35.45 4955 -20.18 20240503 2920 35.45 20240117 4955 -20.18 20240503 2920 35.45 20240117 1.56 N 126560 500 551 억 1056994 N N 0 N 00 N
12 20241209 140809 55 60.00 KOSPI N N N Y 60 N 3995 -120 5 -2.92 1429562435 359132 39.32 4030 4065 3900 5340 2885 4115 3980.60 1.93 38258 34785 4465 4290 4145 3970 3825 4217 3897 551 1225 500 2960 5 1 110202945 4403 -235.00 0.59 12 0.33 -17.00 6724.00 4955 20240503 -19.37 2920 20240117 36.82 4955 -19.37 20240503 2920 36.82 20240117 4955 -19.37 20240503 2920 36.82 20240117 1.56 N 126560 500 551 억 1043237 N N 0 N 00 N