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
009410/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
20241210,160238,51,100.00,KOSPI,,,N,N,N,N, ,N,2280,65,2,2.93,153463895,66890,64.34,2215,2370,2215,2875,1555,2215,2294.27,0.07,0,24275,2528,2371,2293,2136,2058,2332,2097,1440,660,500,0,5,1,287905337,6564,-0.02,-0.07,12,0.02,-115519.00,-33918.00,8362,20240111,-72.73,2215,20241210,2.93,8362,-72.73,20240111,2215,2.93,20241210,6110,-62.68,20241031,1935,17.83,20231228,0.00,N,009410,500,1439 억,,210447,N,N,0,N,00,N
20241210,150237,51,100.00,KOSPI,,,N,N,N,N, ,N,2285,70,2,3.16,147124560,64113,61.66,2215,2370,2215,2875,1555,2215,2294.77,0.07,0,24283,2528,2371,2293,2136,2058,2332,2097,1440,660,500,0,5,1,287905337,6579,-0.02,-0.07,12,0.02,-115519.00,-33918.00,8362,20240111,-72.67,2215,20241210,3.16,8362,-72.67,20240111,2215,3.16,20241210,6110,-62.60,20241031,1935,18.09,20231228,0.00,N,009410,500,1439 억,,210447,N,N,0,N,00,N
20241210,140237,51,100.00,KOSPI,,,N,N,N,N, ,N,2300,85,2,3.84,137349370,59840,57.55,2215,2370,2215,2875,1555,2215,2295.28,0.07,0,23980,2528,2371,2293,2136,2058,2332,2097,1440,660,500,0,5,1,287905337,6622,-0.02,-0.07,12,0.02,-115519.00,-33918.00,8362,20240111,-72.49,2215,20241210,3.84,8362,-72.49,20240111,2215,3.84,20241210,6110,-62.36,20241031,1935,18.86,20231228,0.00,N,009410,500,1439 억,,210447,N,N,0,N,00,N
20241210,130236,51,100.00,KOSPI,,,N,N,N,N, ,N,2275,60,2,2.71,122705830,53438,51.40,2215,2370,2215,2875,1555,2215,2296.23,0.07,0,20802,2528,2371,2293,2136,2058,2332,2097,1440,660,500,0,5,1,287905337,6550,-0.02,-0.07,12,0.02,-115519.00,-33918.00,8362,20240111,-72.79,2215,20241210,2.71,8362,-72.79,20240111,2215,2.71,20241210,6110,-62.77,20241031,1935,17.57,20231228,0.00,N,009410,500,1439 억,,210447,N,N,0,N,00,N
20241210,120236,51,100.00,KOSPI,,,N,N,N,N, ,N,2320,105,2,4.74,97760520,42441,40.82,2215,2370,2215,2875,1555,2215,2303.45,0.07,0,19265,2528,2371,2293,2136,2058,2332,2097,1440,660,500,0,5,1,287905337,6679,-0.02,-0.07,12,0.01,-115519.00,-33918.00,8362,20240111,-72.26,2215,20241210,4.74,8362,-72.26,20240111,2215,4.74,20241210,6110,-62.03,20241031,1935,19.90,20231228,0.00,N,009410,500,1439 억,,210447,N,N,0,N,00,N
20241210,110236,51,100.00,KOSPI,,,N,N,N,N, ,N,2320,105,2,4.74,86666035,37672,36.23,2215,2370,2215,2875,1555,2215,2300.54,0.07,0,19284,2528,2371,2293,2136,2058,2332,2097,1440,660,500,0,5,1,287905337,6679,-0.02,-0.07,12,0.01,-115519.00,-33918.00,8362,20240111,-72.26,2215,20241210,4.74,8362,-72.26,20240111,2215,4.74,20241210,6110,-62.03,20241031,1935,19.90,20231228,0.00,N,009410,500,1439 억,,210447,N,N,0,N,00,N
20241210,100236,51,100.00,KOSPI,,,N,N,N,N, ,N,2285,70,2,3.16,53563865,23323,22.43,2215,2370,2215,2875,1555,2215,2296.61,0.07,0,9372,2528,2371,2293,2136,2058,2332,2097,1440,660,500,0,5,1,287905337,6579,-0.02,-0.07,12,0.01,-115519.00,-33918.00,8362,20240111,-72.67,2215,20241210,3.16,8362,-72.67,20240111,2215,3.16,20241210,6110,-62.60,20241031,1935,18.09,20231228,0.00,N,009410,500,1439 억,,210447,N,N,0,N,00,N
20241210,090239,51,100.00,KOSPI,,,N,N,N,N, ,N,2270,55,2,2.48,2392515,1080,1.04,2215,2270,2215,2875,1555,2215,2215.29,0.07,0,0,2528,2371,2293,2136,2058,2332,2097,1440,660,500,0,5,1,287905337,6535,-0.02,-0.07,12,0.00,-115519.00,-33918.00,8362,20240111,-72.85,2215,20241210,2.48,8362,-72.85,20240111,2215,2.48,20241210,6110,-62.85,20241031,1935,17.31,20231228,0.00,N,009410,500,1439 억,,210447,N,N,0,N,00,N
20241209,160235,51,100.00,KOSPI,,,N,N,N,N, ,N,2215,-250,5,-10.14,240135380,103900,132.34,2450,2450,2215,3200,1730,2465,2311.25,0.07,0,-892,2655,2560,2480,2385,2305,2520,2345,1440,735,500,0,5,1,287905337,6377,-0.02,-0.07,12,0.04,-115519.00,-33918.00,8362,20240111,-73.51,2215,20241209,0.00,8362,-73.51,20240111,2215,0.00,20241209,6110,-63.75,20241031,1935,14.47,20231228,0.00,N,009410,500,1439 억,,211340,N,N,0,N,00,N
20241209,150237,51,100.00,KOSPI,,,N,N,N,N, ,N,2250,-215,5,-8.72,220062170,94914,120.89,2450,2450,2230,3200,1730,2465,2318.54,0.07,0,285,2655,2560,2480,2385,2305,2520,2345,1440,735,500,0,5,1,287905337,6478,-0.02,-0.07,12,0.03,-115519.00,-33918.00,8362,20240111,-73.09,2230,20241209,0.90,8362,-73.09,20240111,2230,0.90,20241209,6110,-63.18,20241031,1935,16.28,20231228,0.00,N,009410,500,1439 억,,211340,N,N,0,N,00,N
20241209,140237,51,100.00,KOSPI,,,N,N,N,N, ,N,2295,-170,5,-6.90,193347620,83128,105.88,2450,2450,2275,3200,1730,2465,2325.90,0.07,0,789,2655,2560,2480,2385,2305,2520,2345,1440,735,500,0,5,1,287905337,6607,-0.02,-0.07,12,0.03,-115519.00,-33918.00,8362,20240111,-72.55,2275,20241209,0.88,8362,-72.55,20240111,2275,0.88,20241209,6110,-62.44,20241031,1935,18.60,20231228,0.00,N,009410,500,1439 억,,211340,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 160238 51 100.00 KOSPI N N N N N 2280 65 2 2.93 153463895 66890 64.34 2215 2370 2215 2875 1555 2215 2294.27 0.07 0 24275 2528 2371 2293 2136 2058 2332 2097 1440 660 500 0 5 1 287905337 6564 -0.02 -0.07 12 0.02 -115519.00 -33918.00 8362 20240111 -72.73 2215 20241210 2.93 8362 -72.73 20240111 2215 2.93 20241210 6110 -62.68 20241031 1935 17.83 20231228 0.00 N 009410 500 1439 억 210447 N N 0 N 00 N
3 20241210 150237 51 100.00 KOSPI N N N N N 2285 70 2 3.16 147124560 64113 61.66 2215 2370 2215 2875 1555 2215 2294.77 0.07 0 24283 2528 2371 2293 2136 2058 2332 2097 1440 660 500 0 5 1 287905337 6579 -0.02 -0.07 12 0.02 -115519.00 -33918.00 8362 20240111 -72.67 2215 20241210 3.16 8362 -72.67 20240111 2215 3.16 20241210 6110 -62.60 20241031 1935 18.09 20231228 0.00 N 009410 500 1439 억 210447 N N 0 N 00 N
4 20241210 140237 51 100.00 KOSPI N N N N N 2300 85 2 3.84 137349370 59840 57.55 2215 2370 2215 2875 1555 2215 2295.28 0.07 0 23980 2528 2371 2293 2136 2058 2332 2097 1440 660 500 0 5 1 287905337 6622 -0.02 -0.07 12 0.02 -115519.00 -33918.00 8362 20240111 -72.49 2215 20241210 3.84 8362 -72.49 20240111 2215 3.84 20241210 6110 -62.36 20241031 1935 18.86 20231228 0.00 N 009410 500 1439 억 210447 N N 0 N 00 N
5 20241210 130236 51 100.00 KOSPI N N N N N 2275 60 2 2.71 122705830 53438 51.40 2215 2370 2215 2875 1555 2215 2296.23 0.07 0 20802 2528 2371 2293 2136 2058 2332 2097 1440 660 500 0 5 1 287905337 6550 -0.02 -0.07 12 0.02 -115519.00 -33918.00 8362 20240111 -72.79 2215 20241210 2.71 8362 -72.79 20240111 2215 2.71 20241210 6110 -62.77 20241031 1935 17.57 20231228 0.00 N 009410 500 1439 억 210447 N N 0 N 00 N
6 20241210 120236 51 100.00 KOSPI N N N N N 2320 105 2 4.74 97760520 42441 40.82 2215 2370 2215 2875 1555 2215 2303.45 0.07 0 19265 2528 2371 2293 2136 2058 2332 2097 1440 660 500 0 5 1 287905337 6679 -0.02 -0.07 12 0.01 -115519.00 -33918.00 8362 20240111 -72.26 2215 20241210 4.74 8362 -72.26 20240111 2215 4.74 20241210 6110 -62.03 20241031 1935 19.90 20231228 0.00 N 009410 500 1439 억 210447 N N 0 N 00 N
7 20241210 110236 51 100.00 KOSPI N N N N N 2320 105 2 4.74 86666035 37672 36.23 2215 2370 2215 2875 1555 2215 2300.54 0.07 0 19284 2528 2371 2293 2136 2058 2332 2097 1440 660 500 0 5 1 287905337 6679 -0.02 -0.07 12 0.01 -115519.00 -33918.00 8362 20240111 -72.26 2215 20241210 4.74 8362 -72.26 20240111 2215 4.74 20241210 6110 -62.03 20241031 1935 19.90 20231228 0.00 N 009410 500 1439 억 210447 N N 0 N 00 N
8 20241210 100236 51 100.00 KOSPI N N N N N 2285 70 2 3.16 53563865 23323 22.43 2215 2370 2215 2875 1555 2215 2296.61 0.07 0 9372 2528 2371 2293 2136 2058 2332 2097 1440 660 500 0 5 1 287905337 6579 -0.02 -0.07 12 0.01 -115519.00 -33918.00 8362 20240111 -72.67 2215 20241210 3.16 8362 -72.67 20240111 2215 3.16 20241210 6110 -62.60 20241031 1935 18.09 20231228 0.00 N 009410 500 1439 억 210447 N N 0 N 00 N
9 20241210 090239 51 100.00 KOSPI N N N N N 2270 55 2 2.48 2392515 1080 1.04 2215 2270 2215 2875 1555 2215 2215.29 0.07 0 0 2528 2371 2293 2136 2058 2332 2097 1440 660 500 0 5 1 287905337 6535 -0.02 -0.07 12 0.00 -115519.00 -33918.00 8362 20240111 -72.85 2215 20241210 2.48 8362 -72.85 20240111 2215 2.48 20241210 6110 -62.85 20241031 1935 17.31 20231228 0.00 N 009410 500 1439 억 210447 N N 0 N 00 N
10 20241209 160235 51 100.00 KOSPI N N N N N 2215 -250 5 -10.14 240135380 103900 132.34 2450 2450 2215 3200 1730 2465 2311.25 0.07 0 -892 2655 2560 2480 2385 2305 2520 2345 1440 735 500 0 5 1 287905337 6377 -0.02 -0.07 12 0.04 -115519.00 -33918.00 8362 20240111 -73.51 2215 20241209 0.00 8362 -73.51 20240111 2215 0.00 20241209 6110 -63.75 20241031 1935 14.47 20231228 0.00 N 009410 500 1439 억 211340 N N 0 N 00 N
11 20241209 150237 51 100.00 KOSPI N N N N N 2250 -215 5 -8.72 220062170 94914 120.89 2450 2450 2230 3200 1730 2465 2318.54 0.07 0 285 2655 2560 2480 2385 2305 2520 2345 1440 735 500 0 5 1 287905337 6478 -0.02 -0.07 12 0.03 -115519.00 -33918.00 8362 20240111 -73.09 2230 20241209 0.90 8362 -73.09 20240111 2230 0.90 20241209 6110 -63.18 20241031 1935 16.28 20231228 0.00 N 009410 500 1439 억 211340 N N 0 N 00 N
12 20241209 140237 51 100.00 KOSPI N N N N N 2295 -170 5 -6.90 193347620 83128 105.88 2450 2450 2275 3200 1730 2465 2325.90 0.07 0 789 2655 2560 2480 2385 2305 2520 2345 1440 735 500 0 5 1 287905337 6607 -0.02 -0.07 12 0.03 -115519.00 -33918.00 8362 20240111 -72.55 2275 20241209 0.88 8362 -72.55 20240111 2275 0.88 20241209 6110 -62.44 20241031 1935 18.60 20231228 0.00 N 009410 500 1439 억 211340 N N 0 N 00 N