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
004360/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
20241210,160154,55,60.00,KOSPI,,,N,N,N,Y,60,N,10830,130,2,1.21,1112811290,102865,163.70,10690,10920,10660,13910,7490,10700,10818.17,10.08,0,39191,11160,10930,10780,10550,10400,10855,10475,97,3210,500,8130,10,1,19308690,2091,3.57,0.23,12,0.53,3033.00,46680.00,15160,20240729,-28.56,10630,20241209,1.88,15160,-28.56,20240729,10630,1.88,20241209,15160,-28.56,20240729,10630,1.88,20241209,0.84,N,004360,500,96 억,,1946656,N,N,4,N,00,N
20241210,150153,55,60.00,KOSPI,,,N,N,N,Y,60,N,10830,130,2,1.21,1095083330,101229,161.09,10690,10920,10660,13910,7490,10700,10817.88,10.08,0,38931,11160,10930,10780,10550,10400,10855,10475,97,3210,500,8130,10,1,19308690,2091,3.57,0.23,12,0.52,3033.00,46680.00,15160,20240729,-28.56,10630,20241209,1.88,15160,-28.56,20240729,10630,1.88,20241209,15160,-28.56,20240729,10630,1.88,20241209,0.84,N,004360,500,96 억,,1946656,N,N,9,N,00,N
20241210,140153,55,60.00,KOSPI,,,N,N,N,Y,60,N,10860,160,2,1.50,614970120,56772,90.35,10690,10920,10660,13910,7490,10700,10832.28,10.08,0,25463,11160,10930,10780,10550,10400,10855,10475,97,3210,500,8130,10,1,19308690,2097,3.58,0.23,12,0.29,3033.00,46680.00,15160,20240729,-28.36,10630,20241209,2.16,15160,-28.36,20240729,10630,2.16,20241209,15160,-28.36,20240729,10630,2.16,20241209,0.84,N,004360,500,96 억,,1946656,N,N,9,N,00,N
20241210,130153,55,60.00,KOSPI,,,N,N,N,Y,60,N,10820,120,2,1.12,456245640,42118,67.03,10690,10920,10660,13910,7490,10700,10832.56,10.08,0,17975,11160,10930,10780,10550,10400,10855,10475,97,3210,500,8130,10,1,19308690,2089,3.57,0.23,12,0.22,3033.00,46680.00,15160,20240729,-28.63,10630,20241209,1.79,15160,-28.63,20240729,10630,1.79,20241209,15160,-28.63,20240729,10630,1.79,20241209,0.84,N,004360,500,96 억,,1946656,N,N,9,N,00,N
20241210,120153,55,60.00,KOSPI,,,N,N,N,Y,60,N,10870,170,2,1.59,155657000,14354,22.84,10690,10920,10660,13910,7490,10700,10844.15,10.08,0,1237,11160,10930,10780,10550,10400,10855,10475,97,3210,500,8130,10,1,19308690,2099,3.58,0.23,12,0.07,3033.00,46680.00,15160,20240729,-28.30,10630,20241209,2.26,15160,-28.30,20240729,10630,2.26,20241209,15160,-28.30,20240729,10630,2.26,20241209,0.84,N,004360,500,96 억,,1946656,N,N,9,N,00,N
20241210,110153,55,60.00,KOSPI,,,N,N,N,Y,60,N,10860,160,2,1.50,116021340,10711,17.05,10690,10880,10660,13910,7490,10700,10831.98,10.08,0,1393,11160,10930,10780,10550,10400,10855,10475,97,3210,500,8130,10,1,19308690,2097,3.58,0.23,12,0.06,3033.00,46680.00,15160,20240729,-28.36,10630,20241209,2.16,15160,-28.36,20240729,10630,2.16,20241209,15160,-28.36,20240729,10630,2.16,20241209,0.84,N,004360,500,96 억,,1946656,N,N,9,N,00,N
20241210,100153,55,60.00,KOSPI,,,N,N,N,Y,60,N,10880,180,2,1.68,70656040,6535,10.40,10690,10880,10660,13910,7490,10700,10811.94,10.08,0,1606,11160,10930,10780,10550,10400,10855,10475,97,3210,500,8130,10,1,19308690,2101,3.59,0.23,12,0.03,3033.00,46680.00,15160,20240729,-28.23,10630,20241209,2.35,15160,-28.23,20240729,10630,2.35,20241209,15160,-28.23,20240729,10630,2.35,20241209,0.84,N,004360,500,96 억,,1946656,N,N,9,N,00,N
20241210,090155,55,60.00,KOSPI,,,N,N,N,Y,60,N,10680,-20,5,-0.19,4560150,426,0.68,10690,10790,10660,13910,7490,10700,10704.58,10.08,0,307,11160,10930,10780,10550,10400,10855,10475,97,3210,500,8130,10,1,19308690,2062,3.52,0.23,12,0.00,3033.00,46680.00,15160,20240729,-29.55,10630,20241209,0.47,15160,-29.55,20240729,10630,0.47,20241209,15160,-29.55,20240729,10630,0.47,20241209,0.84,N,004360,500,96 억,,1946656,N,N,9,N,00,N
20241209,160152,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,10700,-450,5,-4.04,667276330,62229,132.86,11010,11010,10630,14490,7810,11150,10722.93,10.10,0,-8304,11383,11266,11113,10996,10843,11190,10920,97,3340,500,8470,10,1,19308690,2066,3.53,0.23,12,0.32,3033.00,46680.00,15160,20240729,-29.42,10630,20241209,0.66,15160,-29.42,20240729,10630,0.66,20241209,15160,-29.42,20240729,10630,0.66,20241209,0.84,N,004360,500,96 억,,1950529,N,N,9,N,00,N
20241209,150153,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,10690,-460,5,-4.13,531549230,49542,105.78,11010,11010,10630,14490,7810,11150,10729.26,10.10,0,-5700,11383,11266,11113,10996,10843,11190,10920,97,3340,500,8470,10,1,19308690,2064,3.52,0.23,12,0.26,3033.00,46680.00,15160,20240729,-29.49,10630,20241209,0.56,15160,-29.49,20240729,10630,0.56,20241209,15160,-29.49,20240729,10630,0.56,20241209,0.84,N,004360,500,96 억,,1950529,N,N,12,N,00,N
20241209,140153,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,10690,-460,5,-4.13,465837040,43381,92.62,11010,11010,10660,14490,7810,11150,10738.27,10.10,0,-5282,11383,11266,11113,10996,10843,11190,10920,97,3340,500,8470,10,1,19308690,2064,3.52,0.23,12,0.22,3033.00,46680.00,15160,20240729,-29.49,10660,20241209,0.28,15160,-29.49,20240729,10660,0.28,20241209,15160,-29.49,20240729,10660,0.28,20241209,0.84,N,004360,500,96 억,,1950529,N,N,12,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 160154 55 60.00 KOSPI N N N Y 60 N 10830 130 2 1.21 1112811290 102865 163.70 10690 10920 10660 13910 7490 10700 10818.17 10.08 0 39191 11160 10930 10780 10550 10400 10855 10475 97 3210 500 8130 10 1 19308690 2091 3.57 0.23 12 0.53 3033.00 46680.00 15160 20240729 -28.56 10630 20241209 1.88 15160 -28.56 20240729 10630 1.88 20241209 15160 -28.56 20240729 10630 1.88 20241209 0.84 N 004360 500 96 억 1946656 N N 4 N 00 N
3 20241210 150153 55 60.00 KOSPI N N N Y 60 N 10830 130 2 1.21 1095083330 101229 161.09 10690 10920 10660 13910 7490 10700 10817.88 10.08 0 38931 11160 10930 10780 10550 10400 10855 10475 97 3210 500 8130 10 1 19308690 2091 3.57 0.23 12 0.52 3033.00 46680.00 15160 20240729 -28.56 10630 20241209 1.88 15160 -28.56 20240729 10630 1.88 20241209 15160 -28.56 20240729 10630 1.88 20241209 0.84 N 004360 500 96 억 1946656 N N 9 N 00 N
4 20241210 140153 55 60.00 KOSPI N N N Y 60 N 10860 160 2 1.50 614970120 56772 90.35 10690 10920 10660 13910 7490 10700 10832.28 10.08 0 25463 11160 10930 10780 10550 10400 10855 10475 97 3210 500 8130 10 1 19308690 2097 3.58 0.23 12 0.29 3033.00 46680.00 15160 20240729 -28.36 10630 20241209 2.16 15160 -28.36 20240729 10630 2.16 20241209 15160 -28.36 20240729 10630 2.16 20241209 0.84 N 004360 500 96 억 1946656 N N 9 N 00 N
5 20241210 130153 55 60.00 KOSPI N N N Y 60 N 10820 120 2 1.12 456245640 42118 67.03 10690 10920 10660 13910 7490 10700 10832.56 10.08 0 17975 11160 10930 10780 10550 10400 10855 10475 97 3210 500 8130 10 1 19308690 2089 3.57 0.23 12 0.22 3033.00 46680.00 15160 20240729 -28.63 10630 20241209 1.79 15160 -28.63 20240729 10630 1.79 20241209 15160 -28.63 20240729 10630 1.79 20241209 0.84 N 004360 500 96 억 1946656 N N 9 N 00 N
6 20241210 120153 55 60.00 KOSPI N N N Y 60 N 10870 170 2 1.59 155657000 14354 22.84 10690 10920 10660 13910 7490 10700 10844.15 10.08 0 1237 11160 10930 10780 10550 10400 10855 10475 97 3210 500 8130 10 1 19308690 2099 3.58 0.23 12 0.07 3033.00 46680.00 15160 20240729 -28.30 10630 20241209 2.26 15160 -28.30 20240729 10630 2.26 20241209 15160 -28.30 20240729 10630 2.26 20241209 0.84 N 004360 500 96 억 1946656 N N 9 N 00 N
7 20241210 110153 55 60.00 KOSPI N N N Y 60 N 10860 160 2 1.50 116021340 10711 17.05 10690 10880 10660 13910 7490 10700 10831.98 10.08 0 1393 11160 10930 10780 10550 10400 10855 10475 97 3210 500 8130 10 1 19308690 2097 3.58 0.23 12 0.06 3033.00 46680.00 15160 20240729 -28.36 10630 20241209 2.16 15160 -28.36 20240729 10630 2.16 20241209 15160 -28.36 20240729 10630 2.16 20241209 0.84 N 004360 500 96 억 1946656 N N 9 N 00 N
8 20241210 100153 55 60.00 KOSPI N N N Y 60 N 10880 180 2 1.68 70656040 6535 10.40 10690 10880 10660 13910 7490 10700 10811.94 10.08 0 1606 11160 10930 10780 10550 10400 10855 10475 97 3210 500 8130 10 1 19308690 2101 3.59 0.23 12 0.03 3033.00 46680.00 15160 20240729 -28.23 10630 20241209 2.35 15160 -28.23 20240729 10630 2.35 20241209 15160 -28.23 20240729 10630 2.35 20241209 0.84 N 004360 500 96 억 1946656 N N 9 N 00 N
9 20241210 090155 55 60.00 KOSPI N N N Y 60 N 10680 -20 5 -0.19 4560150 426 0.68 10690 10790 10660 13910 7490 10700 10704.58 10.08 0 307 11160 10930 10780 10550 10400 10855 10475 97 3210 500 8130 10 1 19308690 2062 3.52 0.23 12 0.00 3033.00 46680.00 15160 20240729 -29.55 10630 20241209 0.47 15160 -29.55 20240729 10630 0.47 20241209 15160 -29.55 20240729 10630 0.47 20241209 0.84 N 004360 500 96 억 1946656 N N 9 N 00 N
10 20241209 160152 55 60.00 KOSPI 신저가 N N N Y 60 N 10700 -450 5 -4.04 667276330 62229 132.86 11010 11010 10630 14490 7810 11150 10722.93 10.10 0 -8304 11383 11266 11113 10996 10843 11190 10920 97 3340 500 8470 10 1 19308690 2066 3.53 0.23 12 0.32 3033.00 46680.00 15160 20240729 -29.42 10630 20241209 0.66 15160 -29.42 20240729 10630 0.66 20241209 15160 -29.42 20240729 10630 0.66 20241209 0.84 N 004360 500 96 억 1950529 N N 9 N 00 N
11 20241209 150153 55 60.00 KOSPI 신저가 N N N Y 60 N 10690 -460 5 -4.13 531549230 49542 105.78 11010 11010 10630 14490 7810 11150 10729.26 10.10 0 -5700 11383 11266 11113 10996 10843 11190 10920 97 3340 500 8470 10 1 19308690 2064 3.52 0.23 12 0.26 3033.00 46680.00 15160 20240729 -29.49 10630 20241209 0.56 15160 -29.49 20240729 10630 0.56 20241209 15160 -29.49 20240729 10630 0.56 20241209 0.84 N 004360 500 96 억 1950529 N N 12 N 00 N
12 20241209 140153 55 60.00 KOSPI 신저가 N N N Y 60 N 10690 -460 5 -4.13 465837040 43381 92.62 11010 11010 10660 14490 7810 11150 10738.27 10.10 0 -5282 11383 11266 11113 10996 10843 11190 10920 97 3340 500 8470 10 1 19308690 2064 3.52 0.23 12 0.22 3033.00 46680.00 15160 20240729 -29.49 10660 20241209 0.28 15160 -29.49 20240729 10660 0.28 20241209 15160 -29.49 20240729 10660 0.28 20241209 0.84 N 004360 500 96 억 1950529 N N 12 N 00 N