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
004060/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
20241210,160151,57,100.00,KOSPI,,,N,N,N,N, ,N,319,17,2,5.63,141818916,451127,50.26,301,322,301,392,212,302,314.37,0.86,0,167514,326,313,307,294,288,311,292,1012,90,500,210,1,1,202424960,646,-63.80,0.26,12,0.22,-5.00,1209.00,534,20240809,-40.26,300,20240805,6.33,534,-40.26,20240809,300,6.33,20240805,534,-40.26,20240809,300,6.33,20240805,0.53,N,004060,500,1012 억,,1739890,N,N,7,N,00,N
20241210,150150,57,100.00,KOSPI,,,N,N,N,N, ,N,316,14,2,4.64,139657588,444333,49.51,301,322,301,392,212,302,314.31,0.86,0,164336,326,313,307,294,288,311,292,1012,90,500,210,1,1,202424960,640,-63.20,0.26,12,0.22,-5.00,1209.00,534,20240809,-40.82,300,20240805,5.33,534,-40.82,20240809,300,5.33,20240805,534,-40.82,20240809,300,5.33,20240805,0.53,N,004060,500,1012 억,,1739890,N,N,0,N,00,N
20241210,140150,57,100.00,KOSPI,,,N,N,N,N, ,N,318,16,2,5.30,137699418,438159,48.82,301,322,301,392,212,302,314.27,0.86,0,162234,326,313,307,294,288,311,292,1012,90,500,210,1,1,202424960,644,-63.60,0.26,12,0.22,-5.00,1209.00,534,20240809,-40.45,300,20240805,6.00,534,-40.45,20240809,300,6.00,20240805,534,-40.45,20240809,300,6.00,20240805,0.53,N,004060,500,1012 억,,1739890,N,N,0,N,00,N
20241210,130150,57,100.00,KOSPI,,,N,N,N,N, ,N,318,16,2,5.30,118783946,378490,42.17,301,322,301,392,212,302,313.84,0.86,0,145028,326,313,307,294,288,311,292,1012,90,500,210,1,1,202424960,644,-63.60,0.26,12,0.19,-5.00,1209.00,534,20240809,-40.45,300,20240805,6.00,534,-40.45,20240809,300,6.00,20240805,534,-40.45,20240809,300,6.00,20240805,0.53,N,004060,500,1012 억,,1739890,N,N,0,N,00,N
20241210,120150,57,100.00,KOSPI,,,N,N,N,N, ,N,318,16,2,5.30,83454806,267148,29.76,301,322,301,392,212,302,312.39,0.86,0,127720,326,313,307,294,288,311,292,1012,90,500,210,1,1,202424960,644,-63.60,0.26,12,0.13,-5.00,1209.00,534,20240809,-40.45,300,20240805,6.00,534,-40.45,20240809,300,6.00,20240805,534,-40.45,20240809,300,6.00,20240805,0.53,N,004060,500,1012 억,,1739890,N,N,0,N,00,N
20241210,110150,57,100.00,KOSPI,,,N,N,N,N, ,N,318,16,2,5.30,68567584,220457,24.56,301,319,301,392,212,302,311.02,0.86,0,94903,326,313,307,294,288,311,292,1012,90,500,210,1,1,202424960,644,-63.60,0.26,12,0.11,-5.00,1209.00,534,20240809,-40.45,300,20240805,6.00,534,-40.45,20240809,300,6.00,20240805,534,-40.45,20240809,300,6.00,20240805,0.53,N,004060,500,1012 억,,1739890,N,N,0,N,00,N
20241210,100150,57,100.00,KOSPI,,,N,N,N,N, ,N,310,8,2,2.65,32787455,106612,11.88,301,311,301,392,212,302,307.54,0.86,0,67625,326,313,307,294,288,311,292,1012,90,500,210,1,1,202424960,628,-62.00,0.26,12,0.05,-5.00,1209.00,534,20240809,-41.95,300,20240805,3.33,534,-41.95,20240809,300,3.33,20240805,534,-41.95,20240809,300,3.33,20240805,0.53,N,004060,500,1012 억,,1739890,N,N,0,N,00,N
20241210,090152,57,100.00,KOSPI,,,N,N,N,N, ,N,305,3,2,0.99,3776474,12513,1.39,301,305,301,392,212,302,301.80,0.86,0,4325,326,313,307,294,288,311,292,1012,90,500,210,1,1,202424960,617,-61.00,0.25,12,0.01,-5.00,1209.00,534,20240809,-42.88,300,20240805,1.67,534,-42.88,20240809,300,1.67,20240805,534,-42.88,20240809,300,1.67,20240805,0.53,N,004060,500,1012 억,,1739890,N,N,0,N,00,N
20241209,160149,57,100.00,KOSPI,,,N,N,N,N, ,N,302,-20,5,-6.21,272720203,884290,159.52,320,320,301,418,226,322,308.53,0.93,0,-156816,331,326,319,314,307,328,316,1012,96,500,230,1,1,202424960,611,-60.40,0.25,12,0.44,-5.00,1209.00,580,20231130,-47.93,300,20240805,0.67,534,-43.45,20240809,300,0.67,20240805,534,-43.45,20240809,300,0.67,20240805,0.53,N,004060,500,1012 억,,1882765,N,N,0,N,00,N
20241209,150150,57,100.00,KOSPI,,,N,N,N,N, ,N,306,-16,5,-4.97,234731260,758878,136.89,320,320,304,418,226,322,309.31,0.93,0,-156135,331,326,319,314,307,328,316,1012,96,500,230,1,1,202424960,619,-61.20,0.25,12,0.37,-5.00,1209.00,580,20231130,-47.24,300,20240805,2.00,534,-42.70,20240809,300,2.00,20240805,534,-42.70,20240809,300,2.00,20240805,0.53,N,004060,500,1012 억,,1882765,N,N,0,N,00,N
20241209,140151,57,100.00,KOSPI,,,N,N,N,N, ,N,308,-14,5,-4.35,185798655,598927,108.04,320,320,305,418,226,322,310.22,0.93,0,-144900,331,326,319,314,307,328,316,1012,96,500,230,1,1,202424960,623,-61.60,0.25,12,0.30,-5.00,1209.00,580,20231130,-46.90,300,20240805,2.67,534,-42.32,20240809,300,2.67,20240805,534,-42.32,20240809,300,2.67,20240805,0.53,N,004060,500,1012 억,,1882765,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 160151 57 100.00 KOSPI N N N N N 319 17 2 5.63 141818916 451127 50.26 301 322 301 392 212 302 314.37 0.86 0 167514 326 313 307 294 288 311 292 1012 90 500 210 1 1 202424960 646 -63.80 0.26 12 0.22 -5.00 1209.00 534 20240809 -40.26 300 20240805 6.33 534 -40.26 20240809 300 6.33 20240805 534 -40.26 20240809 300 6.33 20240805 0.53 N 004060 500 1012 억 1739890 N N 7 N 00 N
3 20241210 150150 57 100.00 KOSPI N N N N N 316 14 2 4.64 139657588 444333 49.51 301 322 301 392 212 302 314.31 0.86 0 164336 326 313 307 294 288 311 292 1012 90 500 210 1 1 202424960 640 -63.20 0.26 12 0.22 -5.00 1209.00 534 20240809 -40.82 300 20240805 5.33 534 -40.82 20240809 300 5.33 20240805 534 -40.82 20240809 300 5.33 20240805 0.53 N 004060 500 1012 억 1739890 N N 0 N 00 N
4 20241210 140150 57 100.00 KOSPI N N N N N 318 16 2 5.30 137699418 438159 48.82 301 322 301 392 212 302 314.27 0.86 0 162234 326 313 307 294 288 311 292 1012 90 500 210 1 1 202424960 644 -63.60 0.26 12 0.22 -5.00 1209.00 534 20240809 -40.45 300 20240805 6.00 534 -40.45 20240809 300 6.00 20240805 534 -40.45 20240809 300 6.00 20240805 0.53 N 004060 500 1012 억 1739890 N N 0 N 00 N
5 20241210 130150 57 100.00 KOSPI N N N N N 318 16 2 5.30 118783946 378490 42.17 301 322 301 392 212 302 313.84 0.86 0 145028 326 313 307 294 288 311 292 1012 90 500 210 1 1 202424960 644 -63.60 0.26 12 0.19 -5.00 1209.00 534 20240809 -40.45 300 20240805 6.00 534 -40.45 20240809 300 6.00 20240805 534 -40.45 20240809 300 6.00 20240805 0.53 N 004060 500 1012 억 1739890 N N 0 N 00 N
6 20241210 120150 57 100.00 KOSPI N N N N N 318 16 2 5.30 83454806 267148 29.76 301 322 301 392 212 302 312.39 0.86 0 127720 326 313 307 294 288 311 292 1012 90 500 210 1 1 202424960 644 -63.60 0.26 12 0.13 -5.00 1209.00 534 20240809 -40.45 300 20240805 6.00 534 -40.45 20240809 300 6.00 20240805 534 -40.45 20240809 300 6.00 20240805 0.53 N 004060 500 1012 억 1739890 N N 0 N 00 N
7 20241210 110150 57 100.00 KOSPI N N N N N 318 16 2 5.30 68567584 220457 24.56 301 319 301 392 212 302 311.02 0.86 0 94903 326 313 307 294 288 311 292 1012 90 500 210 1 1 202424960 644 -63.60 0.26 12 0.11 -5.00 1209.00 534 20240809 -40.45 300 20240805 6.00 534 -40.45 20240809 300 6.00 20240805 534 -40.45 20240809 300 6.00 20240805 0.53 N 004060 500 1012 억 1739890 N N 0 N 00 N
8 20241210 100150 57 100.00 KOSPI N N N N N 310 8 2 2.65 32787455 106612 11.88 301 311 301 392 212 302 307.54 0.86 0 67625 326 313 307 294 288 311 292 1012 90 500 210 1 1 202424960 628 -62.00 0.26 12 0.05 -5.00 1209.00 534 20240809 -41.95 300 20240805 3.33 534 -41.95 20240809 300 3.33 20240805 534 -41.95 20240809 300 3.33 20240805 0.53 N 004060 500 1012 억 1739890 N N 0 N 00 N
9 20241210 090152 57 100.00 KOSPI N N N N N 305 3 2 0.99 3776474 12513 1.39 301 305 301 392 212 302 301.80 0.86 0 4325 326 313 307 294 288 311 292 1012 90 500 210 1 1 202424960 617 -61.00 0.25 12 0.01 -5.00 1209.00 534 20240809 -42.88 300 20240805 1.67 534 -42.88 20240809 300 1.67 20240805 534 -42.88 20240809 300 1.67 20240805 0.53 N 004060 500 1012 억 1739890 N N 0 N 00 N
10 20241209 160149 57 100.00 KOSPI N N N N N 302 -20 5 -6.21 272720203 884290 159.52 320 320 301 418 226 322 308.53 0.93 0 -156816 331 326 319 314 307 328 316 1012 96 500 230 1 1 202424960 611 -60.40 0.25 12 0.44 -5.00 1209.00 580 20231130 -47.93 300 20240805 0.67 534 -43.45 20240809 300 0.67 20240805 534 -43.45 20240809 300 0.67 20240805 0.53 N 004060 500 1012 억 1882765 N N 0 N 00 N
11 20241209 150150 57 100.00 KOSPI N N N N N 306 -16 5 -4.97 234731260 758878 136.89 320 320 304 418 226 322 309.31 0.93 0 -156135 331 326 319 314 307 328 316 1012 96 500 230 1 1 202424960 619 -61.20 0.25 12 0.37 -5.00 1209.00 580 20231130 -47.24 300 20240805 2.00 534 -42.70 20240809 300 2.00 20240805 534 -42.70 20240809 300 2.00 20240805 0.53 N 004060 500 1012 억 1882765 N N 0 N 00 N
12 20241209 140151 57 100.00 KOSPI N N N N N 308 -14 5 -4.35 185798655 598927 108.04 320 320 305 418 226 322 310.22 0.93 0 -144900 331 326 319 314 307 328 316 1012 96 500 230 1 1 202424960 623 -61.60 0.25 12 0.30 -5.00 1209.00 580 20231130 -46.90 300 20240805 2.67 534 -42.32 20240809 300 2.67 20240805 534 -42.32 20240809 300 2.67 20240805 0.53 N 004060 500 1012 억 1882765 N N 0 N 00 N