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
000640/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
20241210,160109,55,60.00,KOSPI,,,N,N,N,Y,60,N,97000,1900,2,2.00,972292200,10057,80.22,95200,98800,95100,123600,66600,95100,96678.12,15.09,0,1537,101033,98066,95833,92866,90633,96950,91750,317,28500,5000,72270,100,1,6348913,6158,10.62,0.60,12,0.16,9134.00,160794.00,128500,20240830,-24.51,90300,20231204,7.42,128500,-24.51,20240830,93600,3.63,20241209,128500,-24.51,20240830,93600,3.63,20241209,0.11,N,000640,5000,317 억,,957827,N,N,64,N,00,N
20241210,150109,55,60.00,KOSPI,,,N,N,N,Y,60,N,96000,900,2,0.95,861342500,8907,71.05,95200,98800,95100,123600,66600,95100,96704.00,15.09,0,1661,101033,98066,95833,92866,90633,96950,91750,317,28500,5000,72270,100,1,6348913,6095,10.51,0.60,12,0.14,9134.00,160794.00,128500,20240830,-25.29,90300,20231204,6.31,128500,-25.29,20240830,93600,2.56,20241209,128500,-25.29,20240830,93600,2.56,20241209,0.11,N,000640,5000,317 억,,957827,N,N,123,N,00,N
20241210,140109,55,60.00,KOSPI,,,N,N,N,Y,60,N,96100,1000,2,1.05,639658800,6592,52.58,95200,98800,95200,123600,66600,95100,97035.62,15.09,0,1217,101033,98066,95833,92866,90633,96950,91750,317,28500,5000,72270,100,1,6348913,6101,10.52,0.60,12,0.10,9134.00,160794.00,128500,20240830,-25.21,90300,20231204,6.42,128500,-25.21,20240830,93600,2.67,20241209,128500,-25.21,20240830,93600,2.67,20241209,0.11,N,000640,5000,317 억,,957827,N,N,123,N,00,N
20241210,130108,55,60.00,KOSPI,,,N,N,N,Y,60,N,96500,1400,2,1.47,569613000,5866,46.79,95200,98800,95200,123600,66600,95100,97104.16,15.09,0,1406,101033,98066,95833,92866,90633,96950,91750,317,28500,5000,72270,100,1,6348913,6127,10.56,0.60,12,0.09,9134.00,160794.00,128500,20240830,-24.90,90300,20231204,6.87,128500,-24.90,20240830,93600,3.10,20241209,128500,-24.90,20240830,93600,3.10,20241209,0.11,N,000640,5000,317 억,,957827,N,N,123,N,00,N
20241210,120108,55,60.00,KOSPI,,,N,N,N,Y,60,N,96700,1600,2,1.68,349674800,3591,28.65,95200,98800,95200,123600,66600,95100,97375.33,15.09,0,-377,101033,98066,95833,92866,90633,96950,91750,317,28500,5000,72270,100,1,6348913,6139,10.59,0.60,12,0.06,9134.00,160794.00,128500,20240830,-24.75,90300,20231204,7.09,128500,-24.75,20240830,93600,3.31,20241209,128500,-24.75,20240830,93600,3.31,20241209,0.11,N,000640,5000,317 억,,957827,N,N,123,N,00,N
20241210,110108,55,60.00,KOSPI,,,N,N,N,Y,60,N,97400,2300,2,2.42,316146900,3245,25.89,95200,98800,95200,123600,66600,95100,97425.86,15.09,0,-327,101033,98066,95833,92866,90633,96950,91750,317,28500,5000,72270,100,1,6348913,6184,10.66,0.61,12,0.05,9134.00,160794.00,128500,20240830,-24.20,90300,20231204,7.86,128500,-24.20,20240830,93600,4.06,20241209,128500,-24.20,20240830,93600,4.06,20241209,0.11,N,000640,5000,317 억,,957827,N,N,123,N,00,N
20241210,100108,55,60.00,KOSPI,,,N,N,N,Y,60,N,98000,2900,2,3.05,144530800,1489,11.88,95200,98800,95200,123600,66600,95100,97065.68,15.09,0,-32,101033,98066,95833,92866,90633,96950,91750,317,28500,5000,72270,100,1,6348913,6222,10.73,0.61,12,0.02,9134.00,160794.00,128500,20240830,-23.74,90300,20231204,8.53,128500,-23.74,20240830,93600,4.70,20241209,128500,-23.74,20240830,93600,4.70,20241209,0.11,N,000640,5000,317 억,,957827,N,N,123,N,00,N
20241210,090109,55,60.00,KOSPI,,,N,N,N,Y,60,N,95300,200,2,0.21,952400,10,0.08,95200,95500,95200,123600,66600,95100,95240.00,15.09,0,-1,101033,98066,95833,92866,90633,96950,91750,317,28500,5000,72270,100,1,6348913,6051,10.43,0.59,12,0.00,9134.00,160794.00,128500,20240830,-25.84,90300,20231204,5.54,128500,-25.84,20240830,93600,1.82,20241209,128500,-25.84,20240830,93600,1.82,20241209,0.11,N,000640,5000,317 억,,957827,N,N,123,N,00,N
20241209,160108,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,95100,-4200,5,-4.23,1191630100,12534,154.13,98800,98800,93600,129000,69600,99300,95071.79,15.09,0,-1227,101633,100466,99233,98066,96833,99850,97450,317,29700,5000,75460,100,1,6348913,6038,10.41,0.59,12,0.20,9134.00,160794.00,128500,20240830,-25.99,89000,20231130,6.85,128500,-25.99,20240830,93600,1.60,20241209,128500,-25.99,20240830,93600,1.60,20241209,0.10,N,000640,5000,317 억,,958320,N,N,123,N,00,N
20241209,150108,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,95100,-4200,5,-4.23,1053501200,11078,136.23,98800,98800,93600,129000,69600,99300,95098.50,15.09,0,-581,101633,100466,99233,98066,96833,99850,97450,317,29700,5000,75460,100,1,6348913,6038,10.41,0.59,12,0.17,9134.00,160794.00,128500,20240830,-25.99,89000,20231130,6.85,128500,-25.99,20240830,93600,1.60,20241209,128500,-25.99,20240830,93600,1.60,20241209,0.10,N,000640,5000,317 억,,958320,N,N,50,N,00,N
20241209,140109,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,94000,-5300,5,-5.34,670789600,7026,86.40,98800,98800,93900,129000,69600,99300,95472.47,15.09,0,-531,101633,100466,99233,98066,96833,99850,97450,317,29700,5000,75460,100,1,6348913,5968,10.29,0.58,12,0.11,9134.00,160794.00,128500,20240830,-26.85,89000,20231130,5.62,128500,-26.85,20240830,93900,0.11,20241209,128500,-26.85,20240830,93900,0.11,20241209,0.10,N,000640,5000,317 억,,958320,N,N,50,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 160109 55 60.00 KOSPI N N N Y 60 N 97000 1900 2 2.00 972292200 10057 80.22 95200 98800 95100 123600 66600 95100 96678.12 15.09 0 1537 101033 98066 95833 92866 90633 96950 91750 317 28500 5000 72270 100 1 6348913 6158 10.62 0.60 12 0.16 9134.00 160794.00 128500 20240830 -24.51 90300 20231204 7.42 128500 -24.51 20240830 93600 3.63 20241209 128500 -24.51 20240830 93600 3.63 20241209 0.11 N 000640 5000 317 억 957827 N N 64 N 00 N
3 20241210 150109 55 60.00 KOSPI N N N Y 60 N 96000 900 2 0.95 861342500 8907 71.05 95200 98800 95100 123600 66600 95100 96704.00 15.09 0 1661 101033 98066 95833 92866 90633 96950 91750 317 28500 5000 72270 100 1 6348913 6095 10.51 0.60 12 0.14 9134.00 160794.00 128500 20240830 -25.29 90300 20231204 6.31 128500 -25.29 20240830 93600 2.56 20241209 128500 -25.29 20240830 93600 2.56 20241209 0.11 N 000640 5000 317 억 957827 N N 123 N 00 N
4 20241210 140109 55 60.00 KOSPI N N N Y 60 N 96100 1000 2 1.05 639658800 6592 52.58 95200 98800 95200 123600 66600 95100 97035.62 15.09 0 1217 101033 98066 95833 92866 90633 96950 91750 317 28500 5000 72270 100 1 6348913 6101 10.52 0.60 12 0.10 9134.00 160794.00 128500 20240830 -25.21 90300 20231204 6.42 128500 -25.21 20240830 93600 2.67 20241209 128500 -25.21 20240830 93600 2.67 20241209 0.11 N 000640 5000 317 억 957827 N N 123 N 00 N
5 20241210 130108 55 60.00 KOSPI N N N Y 60 N 96500 1400 2 1.47 569613000 5866 46.79 95200 98800 95200 123600 66600 95100 97104.16 15.09 0 1406 101033 98066 95833 92866 90633 96950 91750 317 28500 5000 72270 100 1 6348913 6127 10.56 0.60 12 0.09 9134.00 160794.00 128500 20240830 -24.90 90300 20231204 6.87 128500 -24.90 20240830 93600 3.10 20241209 128500 -24.90 20240830 93600 3.10 20241209 0.11 N 000640 5000 317 억 957827 N N 123 N 00 N
6 20241210 120108 55 60.00 KOSPI N N N Y 60 N 96700 1600 2 1.68 349674800 3591 28.65 95200 98800 95200 123600 66600 95100 97375.33 15.09 0 -377 101033 98066 95833 92866 90633 96950 91750 317 28500 5000 72270 100 1 6348913 6139 10.59 0.60 12 0.06 9134.00 160794.00 128500 20240830 -24.75 90300 20231204 7.09 128500 -24.75 20240830 93600 3.31 20241209 128500 -24.75 20240830 93600 3.31 20241209 0.11 N 000640 5000 317 억 957827 N N 123 N 00 N
7 20241210 110108 55 60.00 KOSPI N N N Y 60 N 97400 2300 2 2.42 316146900 3245 25.89 95200 98800 95200 123600 66600 95100 97425.86 15.09 0 -327 101033 98066 95833 92866 90633 96950 91750 317 28500 5000 72270 100 1 6348913 6184 10.66 0.61 12 0.05 9134.00 160794.00 128500 20240830 -24.20 90300 20231204 7.86 128500 -24.20 20240830 93600 4.06 20241209 128500 -24.20 20240830 93600 4.06 20241209 0.11 N 000640 5000 317 억 957827 N N 123 N 00 N
8 20241210 100108 55 60.00 KOSPI N N N Y 60 N 98000 2900 2 3.05 144530800 1489 11.88 95200 98800 95200 123600 66600 95100 97065.68 15.09 0 -32 101033 98066 95833 92866 90633 96950 91750 317 28500 5000 72270 100 1 6348913 6222 10.73 0.61 12 0.02 9134.00 160794.00 128500 20240830 -23.74 90300 20231204 8.53 128500 -23.74 20240830 93600 4.70 20241209 128500 -23.74 20240830 93600 4.70 20241209 0.11 N 000640 5000 317 억 957827 N N 123 N 00 N
9 20241210 090109 55 60.00 KOSPI N N N Y 60 N 95300 200 2 0.21 952400 10 0.08 95200 95500 95200 123600 66600 95100 95240.00 15.09 0 -1 101033 98066 95833 92866 90633 96950 91750 317 28500 5000 72270 100 1 6348913 6051 10.43 0.59 12 0.00 9134.00 160794.00 128500 20240830 -25.84 90300 20231204 5.54 128500 -25.84 20240830 93600 1.82 20241209 128500 -25.84 20240830 93600 1.82 20241209 0.11 N 000640 5000 317 억 957827 N N 123 N 00 N
10 20241209 160108 55 60.00 KOSPI 신저가 N N N Y 60 N 95100 -4200 5 -4.23 1191630100 12534 154.13 98800 98800 93600 129000 69600 99300 95071.79 15.09 0 -1227 101633 100466 99233 98066 96833 99850 97450 317 29700 5000 75460 100 1 6348913 6038 10.41 0.59 12 0.20 9134.00 160794.00 128500 20240830 -25.99 89000 20231130 6.85 128500 -25.99 20240830 93600 1.60 20241209 128500 -25.99 20240830 93600 1.60 20241209 0.10 N 000640 5000 317 억 958320 N N 123 N 00 N
11 20241209 150108 55 60.00 KOSPI 신저가 N N N Y 60 N 95100 -4200 5 -4.23 1053501200 11078 136.23 98800 98800 93600 129000 69600 99300 95098.50 15.09 0 -581 101633 100466 99233 98066 96833 99850 97450 317 29700 5000 75460 100 1 6348913 6038 10.41 0.59 12 0.17 9134.00 160794.00 128500 20240830 -25.99 89000 20231130 6.85 128500 -25.99 20240830 93600 1.60 20241209 128500 -25.99 20240830 93600 1.60 20241209 0.10 N 000640 5000 317 억 958320 N N 50 N 00 N
12 20241209 140109 55 60.00 KOSPI 신저가 N N N Y 60 N 94000 -5300 5 -5.34 670789600 7026 86.40 98800 98800 93900 129000 69600 99300 95472.47 15.09 0 -531 101633 100466 99233 98066 96833 99850 97450 317 29700 5000 75460 100 1 6348913 5968 10.29 0.58 12 0.11 9134.00 160794.00 128500 20240830 -26.85 89000 20231130 5.62 128500 -26.85 20240830 93900 0.11 20241209 128500 -26.85 20240830 93900 0.11 20241209 0.10 N 000640 5000 317 억 958320 N N 50 N 00 N