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
008600/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
20241210,160232,57,100.00,KOSPI,,,N,N,N,N, ,N,426,40,2,10.36,322267144,779566,441.01,375,428,375,501,271,386,413.34,1.03,0,48813,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,286,-1.85,0.26,12,1.16,-230.00,1644.00,744,20240115,-42.74,349,20241113,22.06,744,-42.74,20240115,349,22.06,20241113,744,-42.74,20240115,349,22.06,20241113,0.32,N,008600,1000,728 억,,694377,N,N,2,N,00,N
20241210,150231,57,100.00,KOSPI,,,N,N,N,N, ,N,417,31,2,8.03,298685450,723789,409.46,375,428,375,501,271,386,412.67,1.03,0,45940,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,280,-1.81,0.25,12,1.08,-230.00,1644.00,744,20240115,-43.95,349,20241113,19.48,744,-43.95,20240115,349,19.48,20241113,744,-43.95,20240115,349,19.48,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,140232,57,100.00,KOSPI,,,N,N,N,N, ,N,420,34,2,8.81,278729204,676105,382.48,375,428,375,501,271,386,412.26,1.03,0,46521,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,282,-1.83,0.26,12,1.01,-230.00,1644.00,744,20240115,-43.55,349,20241113,20.34,744,-43.55,20240115,349,20.34,20241113,744,-43.55,20240115,349,20.34,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,130230,57,100.00,KOSPI,,,N,N,N,N, ,N,416,30,2,7.77,267191073,648425,366.82,375,428,375,501,271,386,412.06,1.03,0,46711,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,280,-1.81,0.25,12,0.96,-230.00,1644.00,744,20240115,-44.09,349,20241113,19.20,744,-44.09,20240115,349,19.20,20241113,744,-44.09,20240115,349,19.20,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,120230,57,100.00,KOSPI,,,N,N,N,N, ,N,416,30,2,7.77,226379466,548847,310.49,375,428,375,501,271,386,412.46,1.03,0,67437,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,280,-1.81,0.25,12,0.82,-230.00,1644.00,744,20240115,-44.09,349,20241113,19.20,744,-44.09,20240115,349,19.20,20241113,744,-44.09,20240115,349,19.20,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,110230,57,100.00,KOSPI,,,N,N,N,N, ,N,410,24,2,6.22,203941046,494617,279.81,375,428,375,501,271,386,412.32,1.03,0,65904,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,276,-1.78,0.25,12,0.74,-230.00,1644.00,744,20240115,-44.89,349,20241113,17.48,744,-44.89,20240115,349,17.48,20241113,744,-44.89,20240115,349,17.48,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,100230,57,100.00,KOSPI,,,N,N,N,N, ,N,414,28,2,7.25,116184183,284347,160.86,375,416,375,501,271,386,408.60,1.03,0,56569,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,278,-1.80,0.25,12,0.42,-230.00,1644.00,744,20240115,-44.35,349,20241113,18.62,744,-44.35,20240115,349,18.62,20241113,744,-44.35,20240115,349,18.62,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241210,090233,57,100.00,KOSPI,,,N,N,N,N, ,N,387,1,2,0.26,1528428,4047,2.29,375,387,375,501,271,386,377.67,1.03,0,480,408,397,384,373,360,402,378,729,115,1000,270,1,1,67236039,260,-1.68,0.24,12,0.01,-230.00,1644.00,744,20240115,-47.98,349,20241113,10.89,744,-47.98,20240115,349,10.89,20241113,744,-47.98,20240115,349,10.89,20241113,0.32,N,008600,1000,728 억,,694377,N,N,0,N,00,N
20241209,160229,57,100.00,KOSPI,,,N,N,N,N, ,N,386,4,2,1.05,67012026,175272,64.25,371,395,371,496,268,382,382.33,1.04,0,-4523,415,398,387,370,359,393,365,729,114,1000,260,1,1,67236039,260,-1.68,0.23,12,0.26,-230.00,1644.00,744,20240115,-48.12,349,20241113,10.60,744,-48.12,20240115,349,10.60,20241113,744,-48.12,20240115,349,10.60,20241113,0.33,N,008600,1000,728 억,,698900,N,N,0,N,00,N
20241209,150231,57,100.00,KOSPI,,,N,N,N,N, ,N,381,-1,5,-0.26,60348056,157802,57.85,371,395,371,496,268,382,382.43,1.04,0,-4756,415,398,387,370,359,393,365,729,114,1000,260,1,1,67236039,256,-1.66,0.23,12,0.23,-230.00,1644.00,744,20240115,-48.79,349,20241113,9.17,744,-48.79,20240115,349,9.17,20241113,744,-48.79,20240115,349,9.17,20241113,0.33,N,008600,1000,728 억,,698900,N,N,0,N,00,N
20241209,140231,57,100.00,KOSPI,,,N,N,N,N, ,N,382,0,3,0.00,57434588,150161,55.05,371,395,371,496,268,382,382.49,1.04,0,-5195,415,398,387,370,359,393,365,729,114,1000,260,1,1,67236039,257,-1.66,0.23,12,0.22,-230.00,1644.00,744,20240115,-48.66,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,744,-48.66,20240115,349,9.46,20241113,0.33,N,008600,1000,728 억,,698900,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 160232 57 100.00 KOSPI N N N N N 426 40 2 10.36 322267144 779566 441.01 375 428 375 501 271 386 413.34 1.03 0 48813 408 397 384 373 360 402 378 729 115 1000 270 1 1 67236039 286 -1.85 0.26 12 1.16 -230.00 1644.00 744 20240115 -42.74 349 20241113 22.06 744 -42.74 20240115 349 22.06 20241113 744 -42.74 20240115 349 22.06 20241113 0.32 N 008600 1000 728 억 694377 N N 2 N 00 N
3 20241210 150231 57 100.00 KOSPI N N N N N 417 31 2 8.03 298685450 723789 409.46 375 428 375 501 271 386 412.67 1.03 0 45940 408 397 384 373 360 402 378 729 115 1000 270 1 1 67236039 280 -1.81 0.25 12 1.08 -230.00 1644.00 744 20240115 -43.95 349 20241113 19.48 744 -43.95 20240115 349 19.48 20241113 744 -43.95 20240115 349 19.48 20241113 0.32 N 008600 1000 728 억 694377 N N 0 N 00 N
4 20241210 140232 57 100.00 KOSPI N N N N N 420 34 2 8.81 278729204 676105 382.48 375 428 375 501 271 386 412.26 1.03 0 46521 408 397 384 373 360 402 378 729 115 1000 270 1 1 67236039 282 -1.83 0.26 12 1.01 -230.00 1644.00 744 20240115 -43.55 349 20241113 20.34 744 -43.55 20240115 349 20.34 20241113 744 -43.55 20240115 349 20.34 20241113 0.32 N 008600 1000 728 억 694377 N N 0 N 00 N
5 20241210 130230 57 100.00 KOSPI N N N N N 416 30 2 7.77 267191073 648425 366.82 375 428 375 501 271 386 412.06 1.03 0 46711 408 397 384 373 360 402 378 729 115 1000 270 1 1 67236039 280 -1.81 0.25 12 0.96 -230.00 1644.00 744 20240115 -44.09 349 20241113 19.20 744 -44.09 20240115 349 19.20 20241113 744 -44.09 20240115 349 19.20 20241113 0.32 N 008600 1000 728 억 694377 N N 0 N 00 N
6 20241210 120230 57 100.00 KOSPI N N N N N 416 30 2 7.77 226379466 548847 310.49 375 428 375 501 271 386 412.46 1.03 0 67437 408 397 384 373 360 402 378 729 115 1000 270 1 1 67236039 280 -1.81 0.25 12 0.82 -230.00 1644.00 744 20240115 -44.09 349 20241113 19.20 744 -44.09 20240115 349 19.20 20241113 744 -44.09 20240115 349 19.20 20241113 0.32 N 008600 1000 728 억 694377 N N 0 N 00 N
7 20241210 110230 57 100.00 KOSPI N N N N N 410 24 2 6.22 203941046 494617 279.81 375 428 375 501 271 386 412.32 1.03 0 65904 408 397 384 373 360 402 378 729 115 1000 270 1 1 67236039 276 -1.78 0.25 12 0.74 -230.00 1644.00 744 20240115 -44.89 349 20241113 17.48 744 -44.89 20240115 349 17.48 20241113 744 -44.89 20240115 349 17.48 20241113 0.32 N 008600 1000 728 억 694377 N N 0 N 00 N
8 20241210 100230 57 100.00 KOSPI N N N N N 414 28 2 7.25 116184183 284347 160.86 375 416 375 501 271 386 408.60 1.03 0 56569 408 397 384 373 360 402 378 729 115 1000 270 1 1 67236039 278 -1.80 0.25 12 0.42 -230.00 1644.00 744 20240115 -44.35 349 20241113 18.62 744 -44.35 20240115 349 18.62 20241113 744 -44.35 20240115 349 18.62 20241113 0.32 N 008600 1000 728 억 694377 N N 0 N 00 N
9 20241210 090233 57 100.00 KOSPI N N N N N 387 1 2 0.26 1528428 4047 2.29 375 387 375 501 271 386 377.67 1.03 0 480 408 397 384 373 360 402 378 729 115 1000 270 1 1 67236039 260 -1.68 0.24 12 0.01 -230.00 1644.00 744 20240115 -47.98 349 20241113 10.89 744 -47.98 20240115 349 10.89 20241113 744 -47.98 20240115 349 10.89 20241113 0.32 N 008600 1000 728 억 694377 N N 0 N 00 N
10 20241209 160229 57 100.00 KOSPI N N N N N 386 4 2 1.05 67012026 175272 64.25 371 395 371 496 268 382 382.33 1.04 0 -4523 415 398 387 370 359 393 365 729 114 1000 260 1 1 67236039 260 -1.68 0.23 12 0.26 -230.00 1644.00 744 20240115 -48.12 349 20241113 10.60 744 -48.12 20240115 349 10.60 20241113 744 -48.12 20240115 349 10.60 20241113 0.33 N 008600 1000 728 억 698900 N N 0 N 00 N
11 20241209 150231 57 100.00 KOSPI N N N N N 381 -1 5 -0.26 60348056 157802 57.85 371 395 371 496 268 382 382.43 1.04 0 -4756 415 398 387 370 359 393 365 729 114 1000 260 1 1 67236039 256 -1.66 0.23 12 0.23 -230.00 1644.00 744 20240115 -48.79 349 20241113 9.17 744 -48.79 20240115 349 9.17 20241113 744 -48.79 20240115 349 9.17 20241113 0.33 N 008600 1000 728 억 698900 N N 0 N 00 N
12 20241209 140231 57 100.00 KOSPI N N N N N 382 0 3 0.00 57434588 150161 55.05 371 395 371 496 268 382 382.49 1.04 0 -5195 415 398 387 370 359 393 365 729 114 1000 260 1 1 67236039 257 -1.66 0.23 12 0.22 -230.00 1644.00 744 20240115 -48.66 349 20241113 9.46 744 -48.66 20240115 349 9.46 20241113 744 -48.66 20240115 349 9.46 20241113 0.33 N 008600 1000 728 억 698900 N N 0 N 00 N