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
006040/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
20241210,160213,55,60.00,KOSPI,,,N,N,N,Y,60,N,35800,1250,2,3.62,902297700,25437,178.24,35000,35900,34650,44900,24200,34550,35472.39,1.61,0,-4133,36216,35382,34666,33832,33116,35025,33475,360,10350,1000,25560,50,1,36021895,12896,7.72,0.52,12,0.07,4637.00,68363.00,43150,20240205,-17.03,29150,20240819,22.81,43150,-17.03,20240205,29150,22.81,20240819,43150,-17.03,20240205,29150,22.81,20240819,0.17,N,006040,1000,360 억,,579254,N,N,9,N,00,N
20241210,150212,55,60.00,KOSPI,,,N,N,N,Y,60,N,35800,1250,2,3.62,791657950,22342,156.56,35000,35900,34650,44900,24200,34550,35435.60,1.61,0,-2382,36216,35382,34666,33832,33116,35025,33475,360,10350,1000,25560,50,1,36021895,12896,7.72,0.52,12,0.06,4637.00,68363.00,43150,20240205,-17.03,29150,20240819,22.81,43150,-17.03,20240205,29150,22.81,20240819,43150,-17.03,20240205,29150,22.81,20240819,0.17,N,006040,1000,360 억,,579254,N,N,9,N,00,N
20241210,140212,55,60.00,KOSPI,,,N,N,N,Y,60,N,35400,850,2,2.46,527032550,14920,104.55,35000,35750,34650,44900,24200,34550,35326.50,1.61,0,-2011,36216,35382,34666,33832,33116,35025,33475,360,10350,1000,25560,50,1,36021895,12752,7.63,0.52,12,0.04,4637.00,68363.00,43150,20240205,-17.96,29150,20240819,21.44,43150,-17.96,20240205,29150,21.44,20240819,43150,-17.96,20240205,29150,21.44,20240819,0.17,N,006040,1000,360 억,,579254,N,N,9,N,00,N
20241210,130212,55,60.00,KOSPI,,,N,N,N,Y,60,N,35150,600,2,1.74,388134450,10969,76.86,35000,35750,34650,44900,24200,34550,35388.49,1.61,0,-2028,36216,35382,34666,33832,33116,35025,33475,360,10350,1000,25560,50,1,36021895,12662,7.58,0.51,12,0.03,4637.00,68363.00,43150,20240205,-18.54,29150,20240819,20.58,43150,-18.54,20240205,29150,20.58,20240819,43150,-18.54,20240205,29150,20.58,20240819,0.17,N,006040,1000,360 억,,579254,N,N,9,N,00,N
20241210,120212,55,60.00,KOSPI,,,N,N,N,Y,60,N,35250,700,2,2.03,352110700,9945,69.69,35000,35750,34650,44900,24200,34550,35410.13,1.61,0,-1327,36216,35382,34666,33832,33116,35025,33475,360,10350,1000,25560,50,1,36021895,12698,7.60,0.52,12,0.03,4637.00,68363.00,43150,20240205,-18.31,29150,20240819,20.93,43150,-18.31,20240205,29150,20.93,20240819,43150,-18.31,20240205,29150,20.93,20240819,0.17,N,006040,1000,360 억,,579254,N,N,9,N,00,N
20241210,110211,55,60.00,KOSPI,,,N,N,N,Y,60,N,35300,750,2,2.17,304305550,8589,60.18,35000,35750,34650,44900,24200,34550,35434.83,1.61,0,-631,36216,35382,34666,33832,33116,35025,33475,360,10350,1000,25560,50,1,36021895,12716,7.61,0.52,12,0.02,4637.00,68363.00,43150,20240205,-18.19,29150,20240819,21.10,43150,-18.19,20240205,29150,21.10,20240819,43150,-18.19,20240205,29150,21.10,20240819,0.17,N,006040,1000,360 억,,579254,N,N,9,N,00,N
20241210,100211,55,60.00,KOSPI,,,N,N,N,Y,60,N,35000,450,2,1.30,242597050,6840,47.93,35000,35750,34650,44900,24200,34550,35474.16,1.61,0,-450,36216,35382,34666,33832,33116,35025,33475,360,10350,1000,25560,50,1,36021895,12608,7.55,0.51,12,0.02,4637.00,68363.00,43150,20240205,-18.89,29150,20240819,20.07,43150,-18.89,20240205,29150,20.07,20240819,43150,-18.89,20240205,29150,20.07,20240819,0.17,N,006040,1000,360 억,,579254,N,N,9,N,00,N
20241210,090214,55,60.00,KOSPI,,,N,N,N,Y,60,N,34650,100,2,0.29,6494300,187,1.31,35000,35000,34650,44900,24200,34550,34794.16,1.61,0,-48,36216,35382,34666,33832,33116,35025,33475,360,10350,1000,25560,50,1,36021895,12482,7.47,0.51,12,0.00,4637.00,68363.00,43150,20240205,-19.70,29150,20240819,18.87,43150,-19.70,20240205,29150,18.87,20240819,43150,-19.70,20240205,29150,18.87,20240819,0.17,N,006040,1000,360 억,,579254,N,N,9,N,00,N
20241209,160211,55,60.00,KOSPI,,,N,N,N,Y,60,N,34550,-1200,5,-3.36,491226550,14216,53.22,35500,35500,33950,46450,25050,35750,34554.48,1.62,0,-3479,37550,36650,35950,35050,34350,36300,34700,360,10700,1000,26450,50,1,36021895,12446,7.45,0.51,12,0.04,4637.00,68363.00,43150,20240205,-19.93,29150,20240819,18.52,43150,-19.93,20240205,29150,18.52,20240819,43150,-19.93,20240205,29150,18.52,20240819,0.15,N,006040,1000,360 억,,583127,N,N,9,N,00,N
20241209,150212,55,60.00,KOSPI,,,N,N,N,Y,60,N,34800,-950,5,-2.66,437627750,12667,47.42,35500,35500,33950,46450,25050,35750,34548.65,1.62,0,-3187,37550,36650,35950,35050,34350,36300,34700,360,10700,1000,26450,50,1,36021895,12536,7.50,0.51,12,0.04,4637.00,68363.00,43150,20240205,-19.35,29150,20240819,19.38,43150,-19.35,20240205,29150,19.38,20240819,43150,-19.35,20240205,29150,19.38,20240819,0.15,N,006040,1000,360 억,,583127,N,N,3,N,00,N
20241209,140212,55,60.00,KOSPI,,,N,N,N,Y,60,N,34500,-1250,5,-3.50,354166750,10260,38.41,35500,35500,33950,46450,25050,35750,34519.18,1.62,0,-2608,37550,36650,35950,35050,34350,36300,34700,360,10700,1000,26450,50,1,36021895,12428,7.44,0.50,12,0.03,4637.00,68363.00,43150,20240205,-20.05,29150,20240819,18.35,43150,-20.05,20240205,29150,18.35,20240819,43150,-20.05,20240205,29150,18.35,20240819,0.15,N,006040,1000,360 억,,583127,N,N,3,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 160213 55 60.00 KOSPI N N N Y 60 N 35800 1250 2 3.62 902297700 25437 178.24 35000 35900 34650 44900 24200 34550 35472.39 1.61 0 -4133 36216 35382 34666 33832 33116 35025 33475 360 10350 1000 25560 50 1 36021895 12896 7.72 0.52 12 0.07 4637.00 68363.00 43150 20240205 -17.03 29150 20240819 22.81 43150 -17.03 20240205 29150 22.81 20240819 43150 -17.03 20240205 29150 22.81 20240819 0.17 N 006040 1000 360 억 579254 N N 9 N 00 N
3 20241210 150212 55 60.00 KOSPI N N N Y 60 N 35800 1250 2 3.62 791657950 22342 156.56 35000 35900 34650 44900 24200 34550 35435.60 1.61 0 -2382 36216 35382 34666 33832 33116 35025 33475 360 10350 1000 25560 50 1 36021895 12896 7.72 0.52 12 0.06 4637.00 68363.00 43150 20240205 -17.03 29150 20240819 22.81 43150 -17.03 20240205 29150 22.81 20240819 43150 -17.03 20240205 29150 22.81 20240819 0.17 N 006040 1000 360 억 579254 N N 9 N 00 N
4 20241210 140212 55 60.00 KOSPI N N N Y 60 N 35400 850 2 2.46 527032550 14920 104.55 35000 35750 34650 44900 24200 34550 35326.50 1.61 0 -2011 36216 35382 34666 33832 33116 35025 33475 360 10350 1000 25560 50 1 36021895 12752 7.63 0.52 12 0.04 4637.00 68363.00 43150 20240205 -17.96 29150 20240819 21.44 43150 -17.96 20240205 29150 21.44 20240819 43150 -17.96 20240205 29150 21.44 20240819 0.17 N 006040 1000 360 억 579254 N N 9 N 00 N
5 20241210 130212 55 60.00 KOSPI N N N Y 60 N 35150 600 2 1.74 388134450 10969 76.86 35000 35750 34650 44900 24200 34550 35388.49 1.61 0 -2028 36216 35382 34666 33832 33116 35025 33475 360 10350 1000 25560 50 1 36021895 12662 7.58 0.51 12 0.03 4637.00 68363.00 43150 20240205 -18.54 29150 20240819 20.58 43150 -18.54 20240205 29150 20.58 20240819 43150 -18.54 20240205 29150 20.58 20240819 0.17 N 006040 1000 360 억 579254 N N 9 N 00 N
6 20241210 120212 55 60.00 KOSPI N N N Y 60 N 35250 700 2 2.03 352110700 9945 69.69 35000 35750 34650 44900 24200 34550 35410.13 1.61 0 -1327 36216 35382 34666 33832 33116 35025 33475 360 10350 1000 25560 50 1 36021895 12698 7.60 0.52 12 0.03 4637.00 68363.00 43150 20240205 -18.31 29150 20240819 20.93 43150 -18.31 20240205 29150 20.93 20240819 43150 -18.31 20240205 29150 20.93 20240819 0.17 N 006040 1000 360 억 579254 N N 9 N 00 N
7 20241210 110211 55 60.00 KOSPI N N N Y 60 N 35300 750 2 2.17 304305550 8589 60.18 35000 35750 34650 44900 24200 34550 35434.83 1.61 0 -631 36216 35382 34666 33832 33116 35025 33475 360 10350 1000 25560 50 1 36021895 12716 7.61 0.52 12 0.02 4637.00 68363.00 43150 20240205 -18.19 29150 20240819 21.10 43150 -18.19 20240205 29150 21.10 20240819 43150 -18.19 20240205 29150 21.10 20240819 0.17 N 006040 1000 360 억 579254 N N 9 N 00 N
8 20241210 100211 55 60.00 KOSPI N N N Y 60 N 35000 450 2 1.30 242597050 6840 47.93 35000 35750 34650 44900 24200 34550 35474.16 1.61 0 -450 36216 35382 34666 33832 33116 35025 33475 360 10350 1000 25560 50 1 36021895 12608 7.55 0.51 12 0.02 4637.00 68363.00 43150 20240205 -18.89 29150 20240819 20.07 43150 -18.89 20240205 29150 20.07 20240819 43150 -18.89 20240205 29150 20.07 20240819 0.17 N 006040 1000 360 억 579254 N N 9 N 00 N
9 20241210 090214 55 60.00 KOSPI N N N Y 60 N 34650 100 2 0.29 6494300 187 1.31 35000 35000 34650 44900 24200 34550 34794.16 1.61 0 -48 36216 35382 34666 33832 33116 35025 33475 360 10350 1000 25560 50 1 36021895 12482 7.47 0.51 12 0.00 4637.00 68363.00 43150 20240205 -19.70 29150 20240819 18.87 43150 -19.70 20240205 29150 18.87 20240819 43150 -19.70 20240205 29150 18.87 20240819 0.17 N 006040 1000 360 억 579254 N N 9 N 00 N
10 20241209 160211 55 60.00 KOSPI N N N Y 60 N 34550 -1200 5 -3.36 491226550 14216 53.22 35500 35500 33950 46450 25050 35750 34554.48 1.62 0 -3479 37550 36650 35950 35050 34350 36300 34700 360 10700 1000 26450 50 1 36021895 12446 7.45 0.51 12 0.04 4637.00 68363.00 43150 20240205 -19.93 29150 20240819 18.52 43150 -19.93 20240205 29150 18.52 20240819 43150 -19.93 20240205 29150 18.52 20240819 0.15 N 006040 1000 360 억 583127 N N 9 N 00 N
11 20241209 150212 55 60.00 KOSPI N N N Y 60 N 34800 -950 5 -2.66 437627750 12667 47.42 35500 35500 33950 46450 25050 35750 34548.65 1.62 0 -3187 37550 36650 35950 35050 34350 36300 34700 360 10700 1000 26450 50 1 36021895 12536 7.50 0.51 12 0.04 4637.00 68363.00 43150 20240205 -19.35 29150 20240819 19.38 43150 -19.35 20240205 29150 19.38 20240819 43150 -19.35 20240205 29150 19.38 20240819 0.15 N 006040 1000 360 억 583127 N N 3 N 00 N
12 20241209 140212 55 60.00 KOSPI N N N Y 60 N 34500 -1250 5 -3.50 354166750 10260 38.41 35500 35500 33950 46450 25050 35750 34519.18 1.62 0 -2608 37550 36650 35950 35050 34350 36300 34700 360 10700 1000 26450 50 1 36021895 12428 7.44 0.50 12 0.03 4637.00 68363.00 43150 20240205 -20.05 29150 20240819 18.35 43150 -20.05 20240205 29150 18.35 20240819 43150 -20.05 20240205 29150 18.35 20240819 0.15 N 006040 1000 360 억 583127 N N 3 N 00 N