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
004080/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,14260,0,3,0.00,7838420,550,93.38,14260,14290,14210,18530,9990,14260,14251.67,2.09,0,52,14326,14292,14246,14212,14166,14310,14230,67,4270,500,10550,10,1,9500000,1355,14.67,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.52,13430,20240716,6.18,16300,-12.52,20240426,13430,6.18,20240716,16300,-12.52,20240426,13430,6.18,20240716,0.00,N,004080,500,67 억,,198431,N,N,0,N,00,N
20241210,150151,57,100.00,KOSPI,,,N,N,N,N, ,N,14270,10,2,0.07,7468060,524,88.96,14260,14290,14210,18530,9990,14260,14252.02,2.09,0,49,14326,14292,14246,14212,14166,14310,14230,67,4270,500,10550,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198431,N,N,0,N,00,N
20241210,140151,57,100.00,KOSPI,,,N,N,N,N, ,N,14270,10,2,0.07,7468060,524,88.96,14260,14290,14210,18530,9990,14260,14252.02,2.09,0,49,14326,14292,14246,14212,14166,14310,14230,67,4270,500,10550,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198431,N,N,0,N,00,N
20241210,130150,57,100.00,KOSPI,,,N,N,N,N, ,N,14270,10,2,0.07,7468060,524,88.96,14260,14290,14210,18530,9990,14260,14252.02,2.09,0,49,14326,14292,14246,14212,14166,14310,14230,67,4270,500,10550,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198431,N,N,0,N,00,N
20241210,120151,57,100.00,KOSPI,,,N,N,N,N, ,N,14270,10,2,0.07,7239740,508,86.25,14260,14290,14210,18530,9990,14260,14251.46,2.09,0,33,14326,14292,14246,14212,14166,14310,14230,67,4270,500,10550,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198431,N,N,0,N,00,N
20241210,110150,57,100.00,KOSPI,,,N,N,N,N, ,N,14210,-50,5,-0.35,7097040,498,84.55,14260,14290,14210,18530,9990,14260,14251.08,2.09,0,23,14326,14292,14246,14212,14166,14310,14230,67,4270,500,10550,10,1,9500000,1350,14.62,1.17,12,0.01,972.00,12094.00,16300,20240426,-12.82,13430,20240716,5.81,16300,-12.82,20240426,13430,5.81,20240716,16300,-12.82,20240426,13430,5.81,20240716,0.00,N,004080,500,67 억,,198431,N,N,0,N,00,N
20241210,100150,57,100.00,KOSPI,,,N,N,N,N, ,N,14280,20,2,0.14,3670080,257,43.63,14260,14290,14260,18530,9990,14260,14280.47,2.09,0,12,14326,14292,14246,14212,14166,14310,14230,67,4270,500,10550,10,1,9500000,1357,14.69,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.39,13430,20240716,6.33,16300,-12.39,20240426,13430,6.33,20240716,16300,-12.39,20240426,13430,6.33,20240716,0.00,N,004080,500,67 억,,198431,N,N,0,N,00,N
20241210,090152,57,100.00,KOSPI,,,N,N,N,N, ,N,14260,0,3,0.00,14260,1,0.17,14260,14260,14260,18530,9990,14260,14260.00,2.09,0,1,14326,14292,14246,14212,14166,14310,14230,67,4270,500,10550,10,1,9500000,1355,14.67,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.52,13430,20240716,6.18,16300,-12.52,20240426,13430,6.18,20240716,16300,-12.52,20240426,13430,6.18,20240716,0.00,N,004080,500,67 억,,198431,N,N,0,N,00,N
20241209,160150,57,100.00,KOSPI,,,N,N,N,N, ,N,14260,10,2,0.07,8381720,589,197.65,14250,14280,14200,18520,9980,14250,14230.42,2.09,0,29,14316,14282,14256,14222,14196,14300,14240,67,4270,500,10540,10,1,9500000,1355,14.67,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.52,13430,20240716,6.18,16300,-12.52,20240426,13430,6.18,20240716,16300,-12.52,20240426,13430,6.18,20240716,0.00,N,004080,500,67 억,,198438,N,N,0,N,00,N
20241209,150150,57,100.00,KOSPI,,,N,N,N,N, ,N,14210,-40,5,-0.28,8310430,584,195.97,14250,14280,14200,18520,9980,14250,14230.19,2.09,0,29,14316,14282,14256,14222,14196,14300,14240,67,4270,500,10540,10,1,9500000,1350,14.62,1.17,12,0.01,972.00,12094.00,16300,20240426,-12.82,13430,20240716,5.81,16300,-12.82,20240426,13430,5.81,20240716,16300,-12.82,20240426,13430,5.81,20240716,0.00,N,004080,500,67 억,,198438,N,N,0,N,00,N
20241209,140151,57,100.00,KOSPI,,,N,N,N,N, ,N,14260,10,2,0.07,7387280,519,174.16,14250,14280,14200,18520,9980,14250,14233.68,2.09,0,29,14316,14282,14256,14222,14196,14300,14240,67,4270,500,10540,10,1,9500000,1355,14.67,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.52,13430,20240716,6.18,16300,-12.52,20240426,13430,6.18,20240716,16300,-12.52,20240426,13430,6.18,20240716,0.00,N,004080,500,67 억,,198438,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 14260 0 3 0.00 7838420 550 93.38 14260 14290 14210 18530 9990 14260 14251.67 2.09 0 52 14326 14292 14246 14212 14166 14310 14230 67 4270 500 10550 10 1 9500000 1355 14.67 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.52 13430 20240716 6.18 16300 -12.52 20240426 13430 6.18 20240716 16300 -12.52 20240426 13430 6.18 20240716 0.00 N 004080 500 67 억 198431 N N 0 N 00 N
3 20241210 150151 57 100.00 KOSPI N N N N N 14270 10 2 0.07 7468060 524 88.96 14260 14290 14210 18530 9990 14260 14252.02 2.09 0 49 14326 14292 14246 14212 14166 14310 14230 67 4270 500 10550 10 1 9500000 1356 14.68 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.45 13430 20240716 6.25 16300 -12.45 20240426 13430 6.25 20240716 16300 -12.45 20240426 13430 6.25 20240716 0.00 N 004080 500 67 억 198431 N N 0 N 00 N
4 20241210 140151 57 100.00 KOSPI N N N N N 14270 10 2 0.07 7468060 524 88.96 14260 14290 14210 18530 9990 14260 14252.02 2.09 0 49 14326 14292 14246 14212 14166 14310 14230 67 4270 500 10550 10 1 9500000 1356 14.68 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.45 13430 20240716 6.25 16300 -12.45 20240426 13430 6.25 20240716 16300 -12.45 20240426 13430 6.25 20240716 0.00 N 004080 500 67 억 198431 N N 0 N 00 N
5 20241210 130150 57 100.00 KOSPI N N N N N 14270 10 2 0.07 7468060 524 88.96 14260 14290 14210 18530 9990 14260 14252.02 2.09 0 49 14326 14292 14246 14212 14166 14310 14230 67 4270 500 10550 10 1 9500000 1356 14.68 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.45 13430 20240716 6.25 16300 -12.45 20240426 13430 6.25 20240716 16300 -12.45 20240426 13430 6.25 20240716 0.00 N 004080 500 67 억 198431 N N 0 N 00 N
6 20241210 120151 57 100.00 KOSPI N N N N N 14270 10 2 0.07 7239740 508 86.25 14260 14290 14210 18530 9990 14260 14251.46 2.09 0 33 14326 14292 14246 14212 14166 14310 14230 67 4270 500 10550 10 1 9500000 1356 14.68 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.45 13430 20240716 6.25 16300 -12.45 20240426 13430 6.25 20240716 16300 -12.45 20240426 13430 6.25 20240716 0.00 N 004080 500 67 억 198431 N N 0 N 00 N
7 20241210 110150 57 100.00 KOSPI N N N N N 14210 -50 5 -0.35 7097040 498 84.55 14260 14290 14210 18530 9990 14260 14251.08 2.09 0 23 14326 14292 14246 14212 14166 14310 14230 67 4270 500 10550 10 1 9500000 1350 14.62 1.17 12 0.01 972.00 12094.00 16300 20240426 -12.82 13430 20240716 5.81 16300 -12.82 20240426 13430 5.81 20240716 16300 -12.82 20240426 13430 5.81 20240716 0.00 N 004080 500 67 억 198431 N N 0 N 00 N
8 20241210 100150 57 100.00 KOSPI N N N N N 14280 20 2 0.14 3670080 257 43.63 14260 14290 14260 18530 9990 14260 14280.47 2.09 0 12 14326 14292 14246 14212 14166 14310 14230 67 4270 500 10550 10 1 9500000 1357 14.69 1.18 12 0.00 972.00 12094.00 16300 20240426 -12.39 13430 20240716 6.33 16300 -12.39 20240426 13430 6.33 20240716 16300 -12.39 20240426 13430 6.33 20240716 0.00 N 004080 500 67 억 198431 N N 0 N 00 N
9 20241210 090152 57 100.00 KOSPI N N N N N 14260 0 3 0.00 14260 1 0.17 14260 14260 14260 18530 9990 14260 14260.00 2.09 0 1 14326 14292 14246 14212 14166 14310 14230 67 4270 500 10550 10 1 9500000 1355 14.67 1.18 12 0.00 972.00 12094.00 16300 20240426 -12.52 13430 20240716 6.18 16300 -12.52 20240426 13430 6.18 20240716 16300 -12.52 20240426 13430 6.18 20240716 0.00 N 004080 500 67 억 198431 N N 0 N 00 N
10 20241209 160150 57 100.00 KOSPI N N N N N 14260 10 2 0.07 8381720 589 197.65 14250 14280 14200 18520 9980 14250 14230.42 2.09 0 29 14316 14282 14256 14222 14196 14300 14240 67 4270 500 10540 10 1 9500000 1355 14.67 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.52 13430 20240716 6.18 16300 -12.52 20240426 13430 6.18 20240716 16300 -12.52 20240426 13430 6.18 20240716 0.00 N 004080 500 67 억 198438 N N 0 N 00 N
11 20241209 150150 57 100.00 KOSPI N N N N N 14210 -40 5 -0.28 8310430 584 195.97 14250 14280 14200 18520 9980 14250 14230.19 2.09 0 29 14316 14282 14256 14222 14196 14300 14240 67 4270 500 10540 10 1 9500000 1350 14.62 1.17 12 0.01 972.00 12094.00 16300 20240426 -12.82 13430 20240716 5.81 16300 -12.82 20240426 13430 5.81 20240716 16300 -12.82 20240426 13430 5.81 20240716 0.00 N 004080 500 67 억 198438 N N 0 N 00 N
12 20241209 140151 57 100.00 KOSPI N N N N N 14260 10 2 0.07 7387280 519 174.16 14250 14280 14200 18520 9980 14250 14233.68 2.09 0 29 14316 14282 14256 14222 14196 14300 14240 67 4270 500 10540 10 1 9500000 1355 14.67 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.52 13430 20240716 6.18 16300 -12.52 20240426 13430 6.18 20240716 16300 -12.52 20240426 13430 6.18 20240716 0.00 N 004080 500 67 억 198438 N N 0 N 00 N