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
009180/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
20241210,160235,57,100.00,KOSPI,,,N,N,N,N, ,N,2015,94,2,4.89,291203894,146181,133.73,1923,2025,1923,2495,1345,1921,1992.08,3.18,0,43931,2050,1985,1950,1885,1850,1968,1868,147,574,500,1420,5,1,28155825,567,3.00,0.47,12,0.52,672.00,4255.00,3320,20240625,-39.31,1915,20241209,5.22,3320,-39.31,20240625,1915,5.22,20241209,3320,-39.31,20240625,1915,5.22,20241209,1.26,N,009180,500,146 억,,895556,N,N,1,N,00,N
20241210,150235,57,100.00,KOSPI,,,N,N,N,N, ,N,2015,94,2,4.89,271505639,136405,124.79,1923,2015,1923,2495,1345,1921,1990.44,3.18,0,37998,2050,1985,1950,1885,1850,1968,1868,147,574,500,1420,5,1,28155825,567,3.00,0.47,12,0.48,672.00,4255.00,3320,20240625,-39.31,1915,20241209,5.22,3320,-39.31,20240625,1915,5.22,20241209,3320,-39.31,20240625,1915,5.22,20241209,1.26,N,009180,500,146 억,,895556,N,N,0,N,00,N
20241210,140235,57,100.00,KOSPI,,,N,N,N,N, ,N,2000,79,2,4.11,206654934,104097,95.23,1923,2005,1923,2495,1345,1921,1985.22,3.18,0,42823,2050,1985,1950,1885,1850,1968,1868,147,574,500,1420,5,1,28155825,563,2.98,0.47,12,0.37,672.00,4255.00,3320,20240625,-39.76,1915,20241209,4.44,3320,-39.76,20240625,1915,4.44,20241209,3320,-39.76,20240625,1915,4.44,20241209,1.26,N,009180,500,146 억,,895556,N,N,0,N,00,N
20241210,130233,57,100.00,KOSPI,,,N,N,N,N, ,N,1997,76,2,3.96,187241506,94388,86.35,1923,2005,1923,2495,1345,1921,1983.74,3.18,0,41302,2050,1985,1950,1885,1850,1968,1868,147,574,500,1420,1,1,28155825,562,2.97,0.47,12,0.34,672.00,4255.00,3320,20240625,-39.85,1915,20241209,4.28,3320,-39.85,20240625,1915,4.28,20241209,3320,-39.85,20240625,1915,4.28,20241209,1.26,N,009180,500,146 억,,895556,N,N,0,N,00,N
20241210,120234,57,100.00,KOSPI,,,N,N,N,N, ,N,1996,75,2,3.90,180340526,90929,83.19,1923,2005,1923,2495,1345,1921,1983.31,3.18,0,42147,2050,1985,1950,1885,1850,1968,1868,147,574,500,1420,1,1,28155825,562,2.97,0.47,12,0.32,672.00,4255.00,3320,20240625,-39.88,1915,20241209,4.23,3320,-39.88,20240625,1915,4.23,20241209,3320,-39.88,20240625,1915,4.23,20241209,1.26,N,009180,500,146 억,,895556,N,N,0,N,00,N
20241210,110234,57,100.00,KOSPI,,,N,N,N,N, ,N,2000,79,2,4.11,139268223,70375,64.38,1923,2005,1923,2495,1345,1921,1978.94,3.18,0,40901,2050,1985,1950,1885,1850,1968,1868,147,574,500,1420,5,1,28155825,563,2.98,0.47,12,0.25,672.00,4255.00,3320,20240625,-39.76,1915,20241209,4.44,3320,-39.76,20240625,1915,4.44,20241209,3320,-39.76,20240625,1915,4.44,20241209,1.26,N,009180,500,146 억,,895556,N,N,0,N,00,N
20241210,100234,57,100.00,KOSPI,,,N,N,N,N, ,N,1987,66,2,3.44,80674455,40994,37.50,1923,1988,1923,2495,1345,1921,1967.96,3.18,0,17419,2050,1985,1950,1885,1850,1968,1868,147,574,500,1420,1,1,28155825,559,2.96,0.47,12,0.15,672.00,4255.00,3320,20240625,-40.15,1915,20241209,3.76,3320,-40.15,20240625,1915,3.76,20241209,3320,-40.15,20240625,1915,3.76,20241209,1.26,N,009180,500,146 억,,895556,N,N,0,N,00,N
20241210,090236,57,100.00,KOSPI,,,N,N,N,N, ,N,1926,5,2,0.26,1665330,866,0.79,1923,1926,1923,2495,1345,1921,1923.01,3.18,0,4,2050,1985,1950,1885,1850,1968,1868,147,574,500,1420,1,1,28155825,542,2.87,0.45,12,0.00,672.00,4255.00,3320,20240625,-41.99,1915,20241209,0.57,3320,-41.99,20240625,1915,0.57,20241209,3320,-41.99,20240625,1915,0.57,20241209,1.26,N,009180,500,146 억,,895556,N,N,0,N,00,N
20241209,160232,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1921,-94,5,-4.67,209200777,107250,104.99,2015,2015,1915,2615,1415,2015,1950.70,3.33,0,-41880,2083,2048,2020,1985,1957,2035,1972,147,600,500,1490,1,1,28155825,541,2.86,0.45,12,0.38,672.00,4255.00,3320,20240625,-42.14,1915,20241209,0.31,3320,-42.14,20240625,1915,0.31,20241209,3320,-42.14,20240625,1915,0.31,20241209,1.30,N,009180,500,146 억,,937435,N,N,0,N,00,N
20241209,150235,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1921,-94,5,-4.67,202343216,103686,101.50,2015,2015,1915,2615,1415,2015,1951.50,3.33,0,-41041,2083,2048,2020,1985,1957,2035,1972,147,600,500,1490,1,1,28155825,541,2.86,0.45,12,0.37,672.00,4255.00,3320,20240625,-42.14,1915,20241209,0.31,3320,-42.14,20240625,1915,0.31,20241209,3320,-42.14,20240625,1915,0.31,20241209,1.30,N,009180,500,146 억,,937435,N,N,0,N,00,N
20241209,140234,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1928,-87,5,-4.32,171935143,87873,86.02,2015,2015,1928,2615,1415,2015,1956.63,3.33,0,-37261,2083,2048,2020,1985,1957,2035,1972,147,600,500,1490,1,1,28155825,543,2.87,0.45,12,0.31,672.00,4255.00,3320,20240625,-41.93,1928,20241209,0.00,3320,-41.93,20240625,1928,0.00,20241209,3320,-41.93,20240625,1928,0.00,20241209,1.30,N,009180,500,146 억,,937435,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 160235 57 100.00 KOSPI N N N N N 2015 94 2 4.89 291203894 146181 133.73 1923 2025 1923 2495 1345 1921 1992.08 3.18 0 43931 2050 1985 1950 1885 1850 1968 1868 147 574 500 1420 5 1 28155825 567 3.00 0.47 12 0.52 672.00 4255.00 3320 20240625 -39.31 1915 20241209 5.22 3320 -39.31 20240625 1915 5.22 20241209 3320 -39.31 20240625 1915 5.22 20241209 1.26 N 009180 500 146 억 895556 N N 1 N 00 N
3 20241210 150235 57 100.00 KOSPI N N N N N 2015 94 2 4.89 271505639 136405 124.79 1923 2015 1923 2495 1345 1921 1990.44 3.18 0 37998 2050 1985 1950 1885 1850 1968 1868 147 574 500 1420 5 1 28155825 567 3.00 0.47 12 0.48 672.00 4255.00 3320 20240625 -39.31 1915 20241209 5.22 3320 -39.31 20240625 1915 5.22 20241209 3320 -39.31 20240625 1915 5.22 20241209 1.26 N 009180 500 146 억 895556 N N 0 N 00 N
4 20241210 140235 57 100.00 KOSPI N N N N N 2000 79 2 4.11 206654934 104097 95.23 1923 2005 1923 2495 1345 1921 1985.22 3.18 0 42823 2050 1985 1950 1885 1850 1968 1868 147 574 500 1420 5 1 28155825 563 2.98 0.47 12 0.37 672.00 4255.00 3320 20240625 -39.76 1915 20241209 4.44 3320 -39.76 20240625 1915 4.44 20241209 3320 -39.76 20240625 1915 4.44 20241209 1.26 N 009180 500 146 억 895556 N N 0 N 00 N
5 20241210 130233 57 100.00 KOSPI N N N N N 1997 76 2 3.96 187241506 94388 86.35 1923 2005 1923 2495 1345 1921 1983.74 3.18 0 41302 2050 1985 1950 1885 1850 1968 1868 147 574 500 1420 1 1 28155825 562 2.97 0.47 12 0.34 672.00 4255.00 3320 20240625 -39.85 1915 20241209 4.28 3320 -39.85 20240625 1915 4.28 20241209 3320 -39.85 20240625 1915 4.28 20241209 1.26 N 009180 500 146 억 895556 N N 0 N 00 N
6 20241210 120234 57 100.00 KOSPI N N N N N 1996 75 2 3.90 180340526 90929 83.19 1923 2005 1923 2495 1345 1921 1983.31 3.18 0 42147 2050 1985 1950 1885 1850 1968 1868 147 574 500 1420 1 1 28155825 562 2.97 0.47 12 0.32 672.00 4255.00 3320 20240625 -39.88 1915 20241209 4.23 3320 -39.88 20240625 1915 4.23 20241209 3320 -39.88 20240625 1915 4.23 20241209 1.26 N 009180 500 146 억 895556 N N 0 N 00 N
7 20241210 110234 57 100.00 KOSPI N N N N N 2000 79 2 4.11 139268223 70375 64.38 1923 2005 1923 2495 1345 1921 1978.94 3.18 0 40901 2050 1985 1950 1885 1850 1968 1868 147 574 500 1420 5 1 28155825 563 2.98 0.47 12 0.25 672.00 4255.00 3320 20240625 -39.76 1915 20241209 4.44 3320 -39.76 20240625 1915 4.44 20241209 3320 -39.76 20240625 1915 4.44 20241209 1.26 N 009180 500 146 억 895556 N N 0 N 00 N
8 20241210 100234 57 100.00 KOSPI N N N N N 1987 66 2 3.44 80674455 40994 37.50 1923 1988 1923 2495 1345 1921 1967.96 3.18 0 17419 2050 1985 1950 1885 1850 1968 1868 147 574 500 1420 1 1 28155825 559 2.96 0.47 12 0.15 672.00 4255.00 3320 20240625 -40.15 1915 20241209 3.76 3320 -40.15 20240625 1915 3.76 20241209 3320 -40.15 20240625 1915 3.76 20241209 1.26 N 009180 500 146 억 895556 N N 0 N 00 N
9 20241210 090236 57 100.00 KOSPI N N N N N 1926 5 2 0.26 1665330 866 0.79 1923 1926 1923 2495 1345 1921 1923.01 3.18 0 4 2050 1985 1950 1885 1850 1968 1868 147 574 500 1420 1 1 28155825 542 2.87 0.45 12 0.00 672.00 4255.00 3320 20240625 -41.99 1915 20241209 0.57 3320 -41.99 20240625 1915 0.57 20241209 3320 -41.99 20240625 1915 0.57 20241209 1.26 N 009180 500 146 억 895556 N N 0 N 00 N
10 20241209 160232 57 100.00 KOSPI 신저가 N N N N N 1921 -94 5 -4.67 209200777 107250 104.99 2015 2015 1915 2615 1415 2015 1950.70 3.33 0 -41880 2083 2048 2020 1985 1957 2035 1972 147 600 500 1490 1 1 28155825 541 2.86 0.45 12 0.38 672.00 4255.00 3320 20240625 -42.14 1915 20241209 0.31 3320 -42.14 20240625 1915 0.31 20241209 3320 -42.14 20240625 1915 0.31 20241209 1.30 N 009180 500 146 억 937435 N N 0 N 00 N
11 20241209 150235 57 100.00 KOSPI 신저가 N N N N N 1921 -94 5 -4.67 202343216 103686 101.50 2015 2015 1915 2615 1415 2015 1951.50 3.33 0 -41041 2083 2048 2020 1985 1957 2035 1972 147 600 500 1490 1 1 28155825 541 2.86 0.45 12 0.37 672.00 4255.00 3320 20240625 -42.14 1915 20241209 0.31 3320 -42.14 20240625 1915 0.31 20241209 3320 -42.14 20240625 1915 0.31 20241209 1.30 N 009180 500 146 억 937435 N N 0 N 00 N
12 20241209 140234 57 100.00 KOSPI 신저가 N N N N N 1928 -87 5 -4.32 171935143 87873 86.02 2015 2015 1928 2615 1415 2015 1956.63 3.33 0 -37261 2083 2048 2020 1985 1957 2035 1972 147 600 500 1490 1 1 28155825 543 2.87 0.45 12 0.31 672.00 4255.00 3320 20240625 -41.93 1928 20241209 0.00 3320 -41.93 20240625 1928 0.00 20241209 3320 -41.93 20240625 1928 0.00 20241209 1.30 N 009180 500 146 억 937435 N N 0 N 00 N