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
004140/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
20241210,160152,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2040,160,2,8.51,637355887,320265,51.63,1850,2050,1850,2440,1316,1880,1990.09,4.17,0,114412,1989,1934,1903,1848,1817,1919,1833,480,560,1000,1200,5,1,47971766,979,6.60,0.68,12,0.67,309.00,2980.00,3845,20240729,-46.94,1850,20241210,10.27,3845,-46.94,20240729,1850,10.27,20241210,3845,-46.94,20240729,1850,10.27,20241210,3.47,N,004140,1000,479 억,,2001537,N,N,0,N,00,N
20241210,150151,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2040,160,2,8.51,610875612,307270,49.54,1850,2050,1850,2440,1316,1880,1988.09,4.17,0,112294,1989,1934,1903,1848,1817,1919,1833,480,560,1000,1200,5,1,47971766,979,6.60,0.68,12,0.64,309.00,2980.00,3845,20240729,-46.94,1850,20241210,10.27,3845,-46.94,20240729,1850,10.27,20241210,3845,-46.94,20240729,1850,10.27,20241210,3.47,N,004140,1000,479 억,,2001537,N,N,0,N,00,N
20241210,140152,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2040,160,2,8.51,563811822,284216,45.82,1850,2045,1850,2440,1316,1880,1983.76,4.17,0,118450,1989,1934,1903,1848,1817,1919,1833,480,560,1000,1200,5,1,47971766,979,6.60,0.68,12,0.59,309.00,2980.00,3845,20240729,-46.94,1850,20241210,10.27,3845,-46.94,20240729,1850,10.27,20241210,3845,-46.94,20240729,1850,10.27,20241210,3.47,N,004140,1000,479 억,,2001537,N,N,0,N,00,N
20241210,130151,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2020,140,2,7.45,496456452,251026,40.47,1850,2030,1850,2440,1316,1880,1977.72,4.17,0,114692,1989,1934,1903,1848,1817,1919,1833,480,560,1000,1200,5,1,47971766,969,6.54,0.68,12,0.52,309.00,2980.00,3845,20240729,-47.46,1850,20241210,9.19,3845,-47.46,20240729,1850,9.19,20241210,3845,-47.46,20240729,1850,9.19,20241210,3.47,N,004140,1000,479 억,,2001537,N,N,0,N,00,N
20241210,120151,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2010,130,2,6.91,466164640,235959,38.04,1850,2030,1850,2440,1316,1880,1975.63,4.17,0,107993,1989,1934,1903,1848,1817,1919,1833,480,560,1000,1200,5,1,47971766,964,6.50,0.67,12,0.49,309.00,2980.00,3845,20240729,-47.72,1850,20241210,8.65,3845,-47.72,20240729,1850,8.65,20241210,3845,-47.72,20240729,1850,8.65,20241210,3.47,N,004140,1000,479 억,,2001537,N,N,0,N,00,N
20241210,110151,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,2030,150,2,7.98,427824853,216927,34.97,1850,2030,1850,2440,1316,1880,1972.22,4.17,0,104650,1989,1934,1903,1848,1817,1919,1833,480,560,1000,1200,5,1,47971766,974,6.57,0.68,12,0.45,309.00,2980.00,3845,20240729,-47.20,1850,20241210,9.73,3845,-47.20,20240729,1850,9.73,20241210,3845,-47.20,20240729,1850,9.73,20241210,3.47,N,004140,1000,479 억,,2001537,Y,N,0,N,00,N
20241210,100151,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,1985,105,2,5.59,283564796,144731,23.33,1850,1994,1850,2440,1316,1880,1959.28,4.17,0,67846,1989,1934,1903,1848,1817,1919,1833,480,560,1000,1200,1,1,47971766,952,6.42,0.67,12,0.30,309.00,2980.00,3845,20240729,-48.37,1850,20241210,7.30,3845,-48.37,20240729,1850,7.30,20241210,3845,-48.37,20240729,1850,7.30,20241210,3.47,N,004140,1000,479 억,,2001537,N,N,0,N,00,N
20241210,090153,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,1908,28,2,1.49,25321957,13623,2.20,1850,1908,1850,2440,1316,1880,1858.70,4.17,0,7035,1989,1934,1903,1848,1817,1919,1833,480,560,1000,1200,1,1,47971766,915,6.17,0.64,12,0.03,309.00,2980.00,3845,20240729,-50.38,1850,20241210,3.14,3845,-50.38,20240729,1850,3.14,20241210,3845,-50.38,20240729,1850,3.14,20241210,3.47,N,004140,1000,479 억,,2001537,N,N,0,N,00,N
20241209,160150,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,1880,-120,5,-6.00,1168710443,614486,95.89,1940,1958,1872,2600,1400,2000,1901.42,3.97,0,105419,2094,2046,2012,1964,1930,2030,1948,480,600,1000,1280,1,1,47971766,902,6.08,0.63,12,1.28,309.00,2980.00,3845,20240729,-51.11,1872,20241209,0.43,3845,-51.11,20240729,1872,0.43,20241209,3845,-51.11,20240729,1872,0.43,20241209,3.57,N,004140,1000,479 억,,1903034,N,N,0,N,00,N
20241209,150151,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,1888,-112,5,-5.60,1076673453,565484,88.24,1940,1958,1879,2600,1400,2000,1903.44,3.97,0,86270,2094,2046,2012,1964,1930,2030,1948,480,600,1000,1280,1,1,47971766,906,6.11,0.63,12,1.18,309.00,2980.00,3845,20240729,-50.90,1879,20241209,0.48,3845,-50.90,20240729,1879,0.48,20241209,3845,-50.90,20240729,1879,0.48,20241209,3.57,N,004140,1000,479 억,,1903034,N,N,0,N,00,N
20241209,140152,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,1883,-117,5,-5.85,941057474,493581,77.02,1940,1958,1880,2600,1400,2000,1905.98,3.97,0,50659,2094,2046,2012,1964,1930,2030,1948,480,600,1000,1280,1,1,47971766,903,6.09,0.63,12,1.03,309.00,2980.00,3845,20240729,-51.03,1880,20241209,0.16,3845,-51.03,20240729,1880,0.16,20241209,3845,-51.03,20240729,1880,0.16,20241209,3.57,N,004140,1000,479 억,,1903034,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 160152 55 60.00 KOSPI 신저가 N N N Y 60 N 2040 160 2 8.51 637355887 320265 51.63 1850 2050 1850 2440 1316 1880 1990.09 4.17 0 114412 1989 1934 1903 1848 1817 1919 1833 480 560 1000 1200 5 1 47971766 979 6.60 0.68 12 0.67 309.00 2980.00 3845 20240729 -46.94 1850 20241210 10.27 3845 -46.94 20240729 1850 10.27 20241210 3845 -46.94 20240729 1850 10.27 20241210 3.47 N 004140 1000 479 억 2001537 N N 0 N 00 N
3 20241210 150151 55 60.00 KOSPI 신저가 N N N Y 60 N 2040 160 2 8.51 610875612 307270 49.54 1850 2050 1850 2440 1316 1880 1988.09 4.17 0 112294 1989 1934 1903 1848 1817 1919 1833 480 560 1000 1200 5 1 47971766 979 6.60 0.68 12 0.64 309.00 2980.00 3845 20240729 -46.94 1850 20241210 10.27 3845 -46.94 20240729 1850 10.27 20241210 3845 -46.94 20240729 1850 10.27 20241210 3.47 N 004140 1000 479 억 2001537 N N 0 N 00 N
4 20241210 140152 55 60.00 KOSPI 신저가 N N N Y 60 N 2040 160 2 8.51 563811822 284216 45.82 1850 2045 1850 2440 1316 1880 1983.76 4.17 0 118450 1989 1934 1903 1848 1817 1919 1833 480 560 1000 1200 5 1 47971766 979 6.60 0.68 12 0.59 309.00 2980.00 3845 20240729 -46.94 1850 20241210 10.27 3845 -46.94 20240729 1850 10.27 20241210 3845 -46.94 20240729 1850 10.27 20241210 3.47 N 004140 1000 479 억 2001537 N N 0 N 00 N
5 20241210 130151 55 60.00 KOSPI 신저가 N N N Y 60 N 2020 140 2 7.45 496456452 251026 40.47 1850 2030 1850 2440 1316 1880 1977.72 4.17 0 114692 1989 1934 1903 1848 1817 1919 1833 480 560 1000 1200 5 1 47971766 969 6.54 0.68 12 0.52 309.00 2980.00 3845 20240729 -47.46 1850 20241210 9.19 3845 -47.46 20240729 1850 9.19 20241210 3845 -47.46 20240729 1850 9.19 20241210 3.47 N 004140 1000 479 억 2001537 N N 0 N 00 N
6 20241210 120151 55 60.00 KOSPI 신저가 N N N Y 60 N 2010 130 2 6.91 466164640 235959 38.04 1850 2030 1850 2440 1316 1880 1975.63 4.17 0 107993 1989 1934 1903 1848 1817 1919 1833 480 560 1000 1200 5 1 47971766 964 6.50 0.67 12 0.49 309.00 2980.00 3845 20240729 -47.72 1850 20241210 8.65 3845 -47.72 20240729 1850 8.65 20241210 3845 -47.72 20240729 1850 8.65 20241210 3.47 N 004140 1000 479 억 2001537 N N 0 N 00 N
7 20241210 110151 55 60.00 KOSPI 신저가 N N N Y 60 N 2030 150 2 7.98 427824853 216927 34.97 1850 2030 1850 2440 1316 1880 1972.22 4.17 0 104650 1989 1934 1903 1848 1817 1919 1833 480 560 1000 1200 5 1 47971766 974 6.57 0.68 12 0.45 309.00 2980.00 3845 20240729 -47.20 1850 20241210 9.73 3845 -47.20 20240729 1850 9.73 20241210 3845 -47.20 20240729 1850 9.73 20241210 3.47 N 004140 1000 479 억 2001537 Y N 0 N 00 N
8 20241210 100151 55 60.00 KOSPI 신저가 N N N Y 60 N 1985 105 2 5.59 283564796 144731 23.33 1850 1994 1850 2440 1316 1880 1959.28 4.17 0 67846 1989 1934 1903 1848 1817 1919 1833 480 560 1000 1200 1 1 47971766 952 6.42 0.67 12 0.30 309.00 2980.00 3845 20240729 -48.37 1850 20241210 7.30 3845 -48.37 20240729 1850 7.30 20241210 3845 -48.37 20240729 1850 7.30 20241210 3.47 N 004140 1000 479 억 2001537 N N 0 N 00 N
9 20241210 090153 55 60.00 KOSPI 신저가 N N N Y 60 N 1908 28 2 1.49 25321957 13623 2.20 1850 1908 1850 2440 1316 1880 1858.70 4.17 0 7035 1989 1934 1903 1848 1817 1919 1833 480 560 1000 1200 1 1 47971766 915 6.17 0.64 12 0.03 309.00 2980.00 3845 20240729 -50.38 1850 20241210 3.14 3845 -50.38 20240729 1850 3.14 20241210 3845 -50.38 20240729 1850 3.14 20241210 3.47 N 004140 1000 479 억 2001537 N N 0 N 00 N
10 20241209 160150 55 60.00 KOSPI 신저가 N N N Y 60 N 1880 -120 5 -6.00 1168710443 614486 95.89 1940 1958 1872 2600 1400 2000 1901.42 3.97 0 105419 2094 2046 2012 1964 1930 2030 1948 480 600 1000 1280 1 1 47971766 902 6.08 0.63 12 1.28 309.00 2980.00 3845 20240729 -51.11 1872 20241209 0.43 3845 -51.11 20240729 1872 0.43 20241209 3845 -51.11 20240729 1872 0.43 20241209 3.57 N 004140 1000 479 억 1903034 N N 0 N 00 N
11 20241209 150151 55 60.00 KOSPI 신저가 N N N Y 60 N 1888 -112 5 -5.60 1076673453 565484 88.24 1940 1958 1879 2600 1400 2000 1903.44 3.97 0 86270 2094 2046 2012 1964 1930 2030 1948 480 600 1000 1280 1 1 47971766 906 6.11 0.63 12 1.18 309.00 2980.00 3845 20240729 -50.90 1879 20241209 0.48 3845 -50.90 20240729 1879 0.48 20241209 3845 -50.90 20240729 1879 0.48 20241209 3.57 N 004140 1000 479 억 1903034 N N 0 N 00 N
12 20241209 140152 55 60.00 KOSPI 신저가 N N N Y 60 N 1883 -117 5 -5.85 941057474 493581 77.02 1940 1958 1880 2600 1400 2000 1905.98 3.97 0 50659 2094 2046 2012 1964 1930 2030 1948 480 600 1000 1280 1 1 47971766 903 6.09 0.63 12 1.03 309.00 2980.00 3845 20240729 -51.03 1880 20241209 0.16 3845 -51.03 20240729 1880 0.16 20241209 3845 -51.03 20240729 1880 0.16 20241209 3.57 N 004140 1000 479 억 1903034 N N 0 N 00 N