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
004150/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
20241210,160152,57,100.00,KOSPI,,,N,N,N,N, ,N,2270,40,2,1.79,99178370,44051,96.02,2230,2285,2230,2895,1565,2230,2251.44,5.22,0,3349,2323,2276,2238,2191,2153,2257,2172,420,665,1000,1650,5,1,42008577,954,12.82,0.17,12,0.10,177.00,13520.00,3190,20240223,-28.84,2030,20241113,11.82,3190,-28.84,20240223,2030,11.82,20241113,3190,-28.84,20240223,2030,11.82,20241113,0.63,N,004150,1000,420 억,,2192858,N,N,0,N,00,N
20241210,150152,57,100.00,KOSPI,,,N,N,N,N, ,N,2245,15,2,0.67,91367320,40599,88.49,2230,2285,2230,2895,1565,2230,2250.48,5.22,0,4367,2323,2276,2238,2191,2153,2257,2172,420,665,1000,1650,5,1,42008577,943,12.68,0.17,12,0.10,177.00,13520.00,3190,20240223,-29.62,2030,20241113,10.59,3190,-29.62,20240223,2030,10.59,20241113,3190,-29.62,20240223,2030,10.59,20241113,0.63,N,004150,1000,420 억,,2192858,N,N,0,N,00,N
20241210,140152,57,100.00,KOSPI,,,N,N,N,N, ,N,2235,5,2,0.22,68188200,30232,65.90,2230,2285,2230,2895,1565,2230,2255.50,5.22,0,2663,2323,2276,2238,2191,2153,2257,2172,420,665,1000,1650,5,1,42008577,939,12.63,0.17,12,0.07,177.00,13520.00,3190,20240223,-29.94,2030,20241113,10.10,3190,-29.94,20240223,2030,10.10,20241113,3190,-29.94,20240223,2030,10.10,20241113,0.63,N,004150,1000,420 억,,2192858,N,N,0,N,00,N
20241210,130151,57,100.00,KOSPI,,,N,N,N,N, ,N,2275,45,2,2.02,25907255,11431,24.92,2230,2285,2230,2895,1565,2230,2266.40,5.22,0,1240,2323,2276,2238,2191,2153,2257,2172,420,665,1000,1650,5,1,42008577,956,12.85,0.17,12,0.03,177.00,13520.00,3190,20240223,-28.68,2030,20241113,12.07,3190,-28.68,20240223,2030,12.07,20241113,3190,-28.68,20240223,2030,12.07,20241113,0.63,N,004150,1000,420 억,,2192858,N,N,0,N,00,N
20241210,120152,57,100.00,KOSPI,,,N,N,N,N, ,N,2270,40,2,1.79,25559435,11278,24.58,2230,2285,2230,2895,1565,2230,2266.31,5.22,0,1240,2323,2276,2238,2191,2153,2257,2172,420,665,1000,1650,5,1,42008577,954,12.82,0.17,12,0.03,177.00,13520.00,3190,20240223,-28.84,2030,20241113,11.82,3190,-28.84,20240223,2030,11.82,20241113,3190,-28.84,20240223,2030,11.82,20241113,0.63,N,004150,1000,420 억,,2192858,N,N,0,N,00,N
20241210,110151,57,100.00,KOSPI,,,N,N,N,N, ,N,2280,50,2,2.24,25172895,11108,24.21,2230,2285,2230,2895,1565,2230,2266.20,5.22,0,1135,2323,2276,2238,2191,2153,2257,2172,420,665,1000,1650,5,1,42008577,958,12.88,0.17,12,0.03,177.00,13520.00,3190,20240223,-28.53,2030,20241113,12.32,3190,-28.53,20240223,2030,12.32,20241113,3190,-28.53,20240223,2030,12.32,20241113,0.63,N,004150,1000,420 억,,2192858,N,N,0,N,00,N
20241210,100151,57,100.00,KOSPI,,,N,N,N,N, ,N,2270,40,2,1.79,14593280,6450,14.06,2230,2270,2230,2895,1565,2230,2262.52,5.22,0,107,2323,2276,2238,2191,2153,2257,2172,420,665,1000,1650,5,1,42008577,954,12.82,0.17,12,0.02,177.00,13520.00,3190,20240223,-28.84,2030,20241113,11.82,3190,-28.84,20240223,2030,11.82,20241113,3190,-28.84,20240223,2030,11.82,20241113,0.63,N,004150,1000,420 억,,2192858,N,N,0,N,00,N
20241210,090153,57,100.00,KOSPI,,,N,N,N,N, ,N,2235,5,2,0.22,396970,178,0.39,2230,2235,2230,2895,1565,2230,2230.17,5.22,0,6,2323,2276,2238,2191,2153,2257,2172,420,665,1000,1650,5,1,42008577,939,12.63,0.17,12,0.00,177.00,13520.00,3190,20240223,-29.94,2030,20241113,10.10,3190,-29.94,20240223,2030,10.10,20241113,3190,-29.94,20240223,2030,10.10,20241113,0.63,N,004150,1000,420 억,,2192858,N,N,0,N,00,N
20241209,160151,57,100.00,KOSPI,,,N,N,N,N, ,N,2230,-60,5,-2.62,101894910,45879,83.01,2285,2285,2200,2975,1605,2290,2220.94,5.22,0,1163,2346,2317,2276,2247,2206,2297,2227,420,685,1000,1690,5,1,42008577,937,12.60,0.16,12,0.11,177.00,13520.00,3190,20240223,-30.09,2030,20241113,9.85,3190,-30.09,20240223,2030,9.85,20241113,3190,-30.09,20240223,2030,9.85,20241113,0.64,N,004150,1000,420 억,,2192675,N,N,0,N,00,N
20241209,150152,57,100.00,KOSPI,,,N,N,N,N, ,N,2225,-65,5,-2.84,96356185,43394,78.52,2285,2285,2200,2975,1605,2290,2220.50,5.22,0,310,2346,2317,2276,2247,2206,2297,2227,420,685,1000,1690,5,1,42008577,935,12.57,0.16,12,0.10,177.00,13520.00,3190,20240223,-30.25,2030,20241113,9.61,3190,-30.25,20240223,2030,9.61,20241113,3190,-30.25,20240223,2030,9.61,20241113,0.64,N,004150,1000,420 억,,2192675,N,N,0,N,00,N
20241209,140152,57,100.00,KOSPI,,,N,N,N,N, ,N,2215,-75,5,-3.28,85250105,38382,69.45,2285,2285,2200,2975,1605,2290,2221.10,5.22,0,609,2346,2317,2276,2247,2206,2297,2227,420,685,1000,1690,5,1,42008577,930,12.51,0.16,12,0.09,177.00,13520.00,3190,20240223,-30.56,2030,20241113,9.11,3190,-30.56,20240223,2030,9.11,20241113,3190,-30.56,20240223,2030,9.11,20241113,0.64,N,004150,1000,420 억,,2192675,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 57 100.00 KOSPI N N N N N 2270 40 2 1.79 99178370 44051 96.02 2230 2285 2230 2895 1565 2230 2251.44 5.22 0 3349 2323 2276 2238 2191 2153 2257 2172 420 665 1000 1650 5 1 42008577 954 12.82 0.17 12 0.10 177.00 13520.00 3190 20240223 -28.84 2030 20241113 11.82 3190 -28.84 20240223 2030 11.82 20241113 3190 -28.84 20240223 2030 11.82 20241113 0.63 N 004150 1000 420 억 2192858 N N 0 N 00 N
3 20241210 150152 57 100.00 KOSPI N N N N N 2245 15 2 0.67 91367320 40599 88.49 2230 2285 2230 2895 1565 2230 2250.48 5.22 0 4367 2323 2276 2238 2191 2153 2257 2172 420 665 1000 1650 5 1 42008577 943 12.68 0.17 12 0.10 177.00 13520.00 3190 20240223 -29.62 2030 20241113 10.59 3190 -29.62 20240223 2030 10.59 20241113 3190 -29.62 20240223 2030 10.59 20241113 0.63 N 004150 1000 420 억 2192858 N N 0 N 00 N
4 20241210 140152 57 100.00 KOSPI N N N N N 2235 5 2 0.22 68188200 30232 65.90 2230 2285 2230 2895 1565 2230 2255.50 5.22 0 2663 2323 2276 2238 2191 2153 2257 2172 420 665 1000 1650 5 1 42008577 939 12.63 0.17 12 0.07 177.00 13520.00 3190 20240223 -29.94 2030 20241113 10.10 3190 -29.94 20240223 2030 10.10 20241113 3190 -29.94 20240223 2030 10.10 20241113 0.63 N 004150 1000 420 억 2192858 N N 0 N 00 N
5 20241210 130151 57 100.00 KOSPI N N N N N 2275 45 2 2.02 25907255 11431 24.92 2230 2285 2230 2895 1565 2230 2266.40 5.22 0 1240 2323 2276 2238 2191 2153 2257 2172 420 665 1000 1650 5 1 42008577 956 12.85 0.17 12 0.03 177.00 13520.00 3190 20240223 -28.68 2030 20241113 12.07 3190 -28.68 20240223 2030 12.07 20241113 3190 -28.68 20240223 2030 12.07 20241113 0.63 N 004150 1000 420 억 2192858 N N 0 N 00 N
6 20241210 120152 57 100.00 KOSPI N N N N N 2270 40 2 1.79 25559435 11278 24.58 2230 2285 2230 2895 1565 2230 2266.31 5.22 0 1240 2323 2276 2238 2191 2153 2257 2172 420 665 1000 1650 5 1 42008577 954 12.82 0.17 12 0.03 177.00 13520.00 3190 20240223 -28.84 2030 20241113 11.82 3190 -28.84 20240223 2030 11.82 20241113 3190 -28.84 20240223 2030 11.82 20241113 0.63 N 004150 1000 420 억 2192858 N N 0 N 00 N
7 20241210 110151 57 100.00 KOSPI N N N N N 2280 50 2 2.24 25172895 11108 24.21 2230 2285 2230 2895 1565 2230 2266.20 5.22 0 1135 2323 2276 2238 2191 2153 2257 2172 420 665 1000 1650 5 1 42008577 958 12.88 0.17 12 0.03 177.00 13520.00 3190 20240223 -28.53 2030 20241113 12.32 3190 -28.53 20240223 2030 12.32 20241113 3190 -28.53 20240223 2030 12.32 20241113 0.63 N 004150 1000 420 억 2192858 N N 0 N 00 N
8 20241210 100151 57 100.00 KOSPI N N N N N 2270 40 2 1.79 14593280 6450 14.06 2230 2270 2230 2895 1565 2230 2262.52 5.22 0 107 2323 2276 2238 2191 2153 2257 2172 420 665 1000 1650 5 1 42008577 954 12.82 0.17 12 0.02 177.00 13520.00 3190 20240223 -28.84 2030 20241113 11.82 3190 -28.84 20240223 2030 11.82 20241113 3190 -28.84 20240223 2030 11.82 20241113 0.63 N 004150 1000 420 억 2192858 N N 0 N 00 N
9 20241210 090153 57 100.00 KOSPI N N N N N 2235 5 2 0.22 396970 178 0.39 2230 2235 2230 2895 1565 2230 2230.17 5.22 0 6 2323 2276 2238 2191 2153 2257 2172 420 665 1000 1650 5 1 42008577 939 12.63 0.17 12 0.00 177.00 13520.00 3190 20240223 -29.94 2030 20241113 10.10 3190 -29.94 20240223 2030 10.10 20241113 3190 -29.94 20240223 2030 10.10 20241113 0.63 N 004150 1000 420 억 2192858 N N 0 N 00 N
10 20241209 160151 57 100.00 KOSPI N N N N N 2230 -60 5 -2.62 101894910 45879 83.01 2285 2285 2200 2975 1605 2290 2220.94 5.22 0 1163 2346 2317 2276 2247 2206 2297 2227 420 685 1000 1690 5 1 42008577 937 12.60 0.16 12 0.11 177.00 13520.00 3190 20240223 -30.09 2030 20241113 9.85 3190 -30.09 20240223 2030 9.85 20241113 3190 -30.09 20240223 2030 9.85 20241113 0.64 N 004150 1000 420 억 2192675 N N 0 N 00 N
11 20241209 150152 57 100.00 KOSPI N N N N N 2225 -65 5 -2.84 96356185 43394 78.52 2285 2285 2200 2975 1605 2290 2220.50 5.22 0 310 2346 2317 2276 2247 2206 2297 2227 420 685 1000 1690 5 1 42008577 935 12.57 0.16 12 0.10 177.00 13520.00 3190 20240223 -30.25 2030 20241113 9.61 3190 -30.25 20240223 2030 9.61 20241113 3190 -30.25 20240223 2030 9.61 20241113 0.64 N 004150 1000 420 억 2192675 N N 0 N 00 N
12 20241209 140152 57 100.00 KOSPI N N N N N 2215 -75 5 -3.28 85250105 38382 69.45 2285 2285 2200 2975 1605 2290 2221.10 5.22 0 609 2346 2317 2276 2247 2206 2297 2227 420 685 1000 1690 5 1 42008577 930 12.51 0.16 12 0.09 177.00 13520.00 3190 20240223 -30.56 2030 20241113 9.11 3190 -30.56 20240223 2030 9.11 20241113 3190 -30.56 20240223 2030 9.11 20241113 0.64 N 004150 1000 420 억 2192675 N N 0 N 00 N