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
000140/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
20241210,160103,57,100.00,KOSPI,,,N,N,N,N, ,N,9290,120,2,1.31,248019790,26809,105.65,9170,9350,9160,11920,6420,9170,9251.36,7.16,0,2024,9263,9216,9133,9086,9003,9240,9110,1160,2750,5000,6780,10,1,23206765,2156,244.47,0.35,12,0.12,38.00,26682.00,10210,20241028,-9.01,8320,20240129,11.66,10210,-9.01,20241028,8320,11.66,20240129,10210,-9.01,20241028,8320,11.66,20240129,0.04,N,000140,5000,1160 억,,1661420,N,N,0,N,00,N
20241210,150103,57,100.00,KOSPI,,,N,N,N,N, ,N,9310,140,2,1.53,235986610,25514,100.54,9170,9350,9160,11920,6420,9170,9249.30,7.16,0,2242,9263,9216,9133,9086,9003,9240,9110,1160,2750,5000,6780,10,1,23206765,2161,245.00,0.35,12,0.11,38.00,26682.00,10210,20241028,-8.81,8320,20240129,11.90,10210,-8.81,20241028,8320,11.90,20240129,10210,-8.81,20241028,8320,11.90,20240129,0.04,N,000140,5000,1160 억,,1661420,N,N,0,N,00,N
20241210,140103,57,100.00,KOSPI,,,N,N,N,N, ,N,9290,120,2,1.31,225711680,24408,96.19,9170,9350,9160,11920,6420,9170,9247.45,7.16,0,2249,9263,9216,9133,9086,9003,9240,9110,1160,2750,5000,6780,10,1,23206765,2156,244.47,0.35,12,0.11,38.00,26682.00,10210,20241028,-9.01,8320,20240129,11.66,10210,-9.01,20241028,8320,11.66,20240129,10210,-9.01,20241028,8320,11.66,20240129,0.04,N,000140,5000,1160 억,,1661420,N,N,0,N,00,N
20241210,130102,57,100.00,KOSPI,,,N,N,N,N, ,N,9260,90,2,0.98,213454630,23086,90.98,9170,9350,9160,11920,6420,9170,9246.06,7.16,0,3175,9263,9216,9133,9086,9003,9240,9110,1160,2750,5000,6780,10,1,23206765,2149,243.68,0.35,12,0.10,38.00,26682.00,10210,20241028,-9.30,8320,20240129,11.30,10210,-9.30,20241028,8320,11.30,20240129,10210,-9.30,20241028,8320,11.30,20240129,0.04,N,000140,5000,1160 억,,1661420,N,N,0,N,00,N
20241210,120102,57,100.00,KOSPI,,,N,N,N,N, ,N,9290,120,2,1.31,207795080,22475,88.57,9170,9350,9160,11920,6420,9170,9245.61,7.16,0,3522,9263,9216,9133,9086,9003,9240,9110,1160,2750,5000,6780,10,1,23206765,2156,244.47,0.35,12,0.10,38.00,26682.00,10210,20241028,-9.01,8320,20240129,11.66,10210,-9.01,20241028,8320,11.66,20240129,10210,-9.01,20241028,8320,11.66,20240129,0.04,N,000140,5000,1160 억,,1661420,N,N,0,N,00,N
20241210,110102,57,100.00,KOSPI,,,N,N,N,N, ,N,9280,110,2,1.20,95731990,10346,40.77,9170,9350,9160,11920,6420,9170,9253.04,7.16,0,-263,9263,9216,9133,9086,9003,9240,9110,1160,2750,5000,6780,10,1,23206765,2154,244.21,0.35,12,0.04,38.00,26682.00,10210,20241028,-9.11,8320,20240129,11.54,10210,-9.11,20241028,8320,11.54,20240129,10210,-9.11,20241028,8320,11.54,20240129,0.04,N,000140,5000,1160 억,,1661420,N,N,0,N,00,N
20241210,100102,57,100.00,KOSPI,,,N,N,N,N, ,N,9270,100,2,1.09,57448140,6227,24.54,9170,9280,9160,11920,6420,9170,9225.65,7.16,0,2081,9263,9216,9133,9086,9003,9240,9110,1160,2750,5000,6780,10,1,23206765,2151,243.95,0.35,12,0.03,38.00,26682.00,10210,20241028,-9.21,8320,20240129,11.42,10210,-9.21,20241028,8320,11.42,20240129,10210,-9.21,20241028,8320,11.42,20240129,0.04,N,000140,5000,1160 억,,1661420,N,N,0,N,00,N
20241210,090103,57,100.00,KOSPI,,,N,N,N,N, ,N,9240,70,2,0.76,3230090,352,1.39,9170,9240,9160,11920,6420,9170,9176.39,7.16,0,232,9263,9216,9133,9086,9003,9240,9110,1160,2750,5000,6780,10,1,23206765,2144,243.16,0.35,12,0.00,38.00,26682.00,10210,20241028,-9.50,8320,20240129,11.06,10210,-9.50,20241028,8320,11.06,20240129,10210,-9.50,20241028,8320,11.06,20240129,0.04,N,000140,5000,1160 억,,1661420,N,N,0,N,00,N
20241209,160102,57,100.00,KOSPI,,,N,N,N,N, ,N,9170,80,2,0.88,230599190,25362,60.40,9050,9180,9050,11810,6370,9090,9092.14,7.14,0,2912,9443,9266,9173,8996,8903,9220,8950,1160,2720,5000,6720,10,1,23206765,2128,241.32,0.34,12,0.11,38.00,26682.00,10210,20241028,-10.19,8320,20240129,10.22,10210,-10.19,20241028,8320,10.22,20240129,10210,-10.19,20241028,8320,10.22,20240129,0.05,N,000140,5000,1160 억,,1657082,N,N,0,N,00,N
20241209,150102,57,100.00,KOSPI,,,N,N,N,N, ,N,9110,20,2,0.22,225823380,24840,59.16,9050,9180,9050,11810,6370,9090,9091.12,7.14,0,2924,9443,9266,9173,8996,8903,9220,8950,1160,2720,5000,6720,10,1,23206765,2114,239.74,0.34,12,0.11,38.00,26682.00,10210,20241028,-10.77,8320,20240129,9.50,10210,-10.77,20241028,8320,9.50,20240129,10210,-10.77,20241028,8320,9.50,20240129,0.05,N,000140,5000,1160 억,,1657082,N,N,0,N,00,N
20241209,140103,57,100.00,KOSPI,,,N,N,N,N, ,N,9090,0,3,0.00,200496910,22062,52.54,9050,9150,9050,11810,6370,9090,9087.88,7.14,0,1856,9443,9266,9173,8996,8903,9220,8950,1160,2720,5000,6720,10,1,23206765,2109,239.21,0.34,12,0.10,38.00,26682.00,10210,20241028,-10.97,8320,20240129,9.25,10210,-10.97,20241028,8320,9.25,20240129,10210,-10.97,20241028,8320,9.25,20240129,0.05,N,000140,5000,1160 억,,1657082,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 160103 57 100.00 KOSPI N N N N N 9290 120 2 1.31 248019790 26809 105.65 9170 9350 9160 11920 6420 9170 9251.36 7.16 0 2024 9263 9216 9133 9086 9003 9240 9110 1160 2750 5000 6780 10 1 23206765 2156 244.47 0.35 12 0.12 38.00 26682.00 10210 20241028 -9.01 8320 20240129 11.66 10210 -9.01 20241028 8320 11.66 20240129 10210 -9.01 20241028 8320 11.66 20240129 0.04 N 000140 5000 1160 억 1661420 N N 0 N 00 N
3 20241210 150103 57 100.00 KOSPI N N N N N 9310 140 2 1.53 235986610 25514 100.54 9170 9350 9160 11920 6420 9170 9249.30 7.16 0 2242 9263 9216 9133 9086 9003 9240 9110 1160 2750 5000 6780 10 1 23206765 2161 245.00 0.35 12 0.11 38.00 26682.00 10210 20241028 -8.81 8320 20240129 11.90 10210 -8.81 20241028 8320 11.90 20240129 10210 -8.81 20241028 8320 11.90 20240129 0.04 N 000140 5000 1160 억 1661420 N N 0 N 00 N
4 20241210 140103 57 100.00 KOSPI N N N N N 9290 120 2 1.31 225711680 24408 96.19 9170 9350 9160 11920 6420 9170 9247.45 7.16 0 2249 9263 9216 9133 9086 9003 9240 9110 1160 2750 5000 6780 10 1 23206765 2156 244.47 0.35 12 0.11 38.00 26682.00 10210 20241028 -9.01 8320 20240129 11.66 10210 -9.01 20241028 8320 11.66 20240129 10210 -9.01 20241028 8320 11.66 20240129 0.04 N 000140 5000 1160 억 1661420 N N 0 N 00 N
5 20241210 130102 57 100.00 KOSPI N N N N N 9260 90 2 0.98 213454630 23086 90.98 9170 9350 9160 11920 6420 9170 9246.06 7.16 0 3175 9263 9216 9133 9086 9003 9240 9110 1160 2750 5000 6780 10 1 23206765 2149 243.68 0.35 12 0.10 38.00 26682.00 10210 20241028 -9.30 8320 20240129 11.30 10210 -9.30 20241028 8320 11.30 20240129 10210 -9.30 20241028 8320 11.30 20240129 0.04 N 000140 5000 1160 억 1661420 N N 0 N 00 N
6 20241210 120102 57 100.00 KOSPI N N N N N 9290 120 2 1.31 207795080 22475 88.57 9170 9350 9160 11920 6420 9170 9245.61 7.16 0 3522 9263 9216 9133 9086 9003 9240 9110 1160 2750 5000 6780 10 1 23206765 2156 244.47 0.35 12 0.10 38.00 26682.00 10210 20241028 -9.01 8320 20240129 11.66 10210 -9.01 20241028 8320 11.66 20240129 10210 -9.01 20241028 8320 11.66 20240129 0.04 N 000140 5000 1160 억 1661420 N N 0 N 00 N
7 20241210 110102 57 100.00 KOSPI N N N N N 9280 110 2 1.20 95731990 10346 40.77 9170 9350 9160 11920 6420 9170 9253.04 7.16 0 -263 9263 9216 9133 9086 9003 9240 9110 1160 2750 5000 6780 10 1 23206765 2154 244.21 0.35 12 0.04 38.00 26682.00 10210 20241028 -9.11 8320 20240129 11.54 10210 -9.11 20241028 8320 11.54 20240129 10210 -9.11 20241028 8320 11.54 20240129 0.04 N 000140 5000 1160 억 1661420 N N 0 N 00 N
8 20241210 100102 57 100.00 KOSPI N N N N N 9270 100 2 1.09 57448140 6227 24.54 9170 9280 9160 11920 6420 9170 9225.65 7.16 0 2081 9263 9216 9133 9086 9003 9240 9110 1160 2750 5000 6780 10 1 23206765 2151 243.95 0.35 12 0.03 38.00 26682.00 10210 20241028 -9.21 8320 20240129 11.42 10210 -9.21 20241028 8320 11.42 20240129 10210 -9.21 20241028 8320 11.42 20240129 0.04 N 000140 5000 1160 억 1661420 N N 0 N 00 N
9 20241210 090103 57 100.00 KOSPI N N N N N 9240 70 2 0.76 3230090 352 1.39 9170 9240 9160 11920 6420 9170 9176.39 7.16 0 232 9263 9216 9133 9086 9003 9240 9110 1160 2750 5000 6780 10 1 23206765 2144 243.16 0.35 12 0.00 38.00 26682.00 10210 20241028 -9.50 8320 20240129 11.06 10210 -9.50 20241028 8320 11.06 20240129 10210 -9.50 20241028 8320 11.06 20240129 0.04 N 000140 5000 1160 억 1661420 N N 0 N 00 N
10 20241209 160102 57 100.00 KOSPI N N N N N 9170 80 2 0.88 230599190 25362 60.40 9050 9180 9050 11810 6370 9090 9092.14 7.14 0 2912 9443 9266 9173 8996 8903 9220 8950 1160 2720 5000 6720 10 1 23206765 2128 241.32 0.34 12 0.11 38.00 26682.00 10210 20241028 -10.19 8320 20240129 10.22 10210 -10.19 20241028 8320 10.22 20240129 10210 -10.19 20241028 8320 10.22 20240129 0.05 N 000140 5000 1160 억 1657082 N N 0 N 00 N
11 20241209 150102 57 100.00 KOSPI N N N N N 9110 20 2 0.22 225823380 24840 59.16 9050 9180 9050 11810 6370 9090 9091.12 7.14 0 2924 9443 9266 9173 8996 8903 9220 8950 1160 2720 5000 6720 10 1 23206765 2114 239.74 0.34 12 0.11 38.00 26682.00 10210 20241028 -10.77 8320 20240129 9.50 10210 -10.77 20241028 8320 9.50 20240129 10210 -10.77 20241028 8320 9.50 20240129 0.05 N 000140 5000 1160 억 1657082 N N 0 N 00 N
12 20241209 140103 57 100.00 KOSPI N N N N N 9090 0 3 0.00 200496910 22062 52.54 9050 9150 9050 11810 6370 9090 9087.88 7.14 0 1856 9443 9266 9173 8996 8903 9220 8950 1160 2720 5000 6720 10 1 23206765 2109 239.21 0.34 12 0.10 38.00 26682.00 10210 20241028 -10.97 8320 20240129 9.25 10210 -10.97 20241028 8320 9.25 20240129 10210 -10.97 20241028 8320 9.25 20240129 0.05 N 000140 5000 1160 억 1657082 N N 0 N 00 N