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
009440/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,999,27,2,2.78,66807383,66753,67.89,962,1027,962,1263,681,972,1000.81,1.51,0,-6005,1062,1017,985,940,908,1001,924,112,291,500,0,1,1,22434980,224,-1.00,0.16,12,0.30,-1003.00,6441.00,3945,20231221,-74.68,705,20240820,41.70,3800,-73.71,20240110,705,41.70,20240820,3945,-74.68,20231221,705,41.70,20240820,0.00,N,009440,500,112 억,,339312,N,N,0,N,00,N
20241210,150238,51,100.00,KOSPI,,,N,N,N,N, ,N,999,27,2,2.78,61300685,61243,62.29,962,1027,962,1263,681,972,1000.94,1.51,0,-5160,1062,1017,985,940,908,1001,924,112,291,500,0,1,1,22434980,224,-1.00,0.16,12,0.27,-1003.00,6441.00,3945,20231221,-74.68,705,20240820,41.70,3800,-73.71,20240110,705,41.70,20240820,3945,-74.68,20231221,705,41.70,20240820,0.00,N,009440,500,112 억,,339312,N,N,0,N,00,N
20241210,140238,51,100.00,KOSPI,,,N,N,N,N, ,N,1005,33,2,3.40,52446196,52386,53.28,962,1027,962,1263,681,972,1001.15,1.51,0,-3132,1062,1017,985,940,908,1001,924,112,291,500,0,1,1,22434980,225,-1.00,0.16,12,0.23,-1003.00,6441.00,3945,20231221,-74.52,705,20240820,42.55,3800,-73.55,20240110,705,42.55,20240820,3945,-74.52,20231221,705,42.55,20240820,0.00,N,009440,500,112 억,,339312,N,N,0,N,00,N
20241210,130236,51,100.00,KOSPI,,,N,N,N,N, ,N,1006,34,2,3.50,51761293,51705,52.59,962,1027,962,1263,681,972,1001.09,1.51,0,-2473,1062,1017,985,940,908,1001,924,112,291,500,0,1,1,22434980,226,-1.00,0.16,12,0.23,-1003.00,6441.00,3945,20231221,-74.50,705,20240820,42.70,3800,-73.53,20240110,705,42.70,20240820,3945,-74.50,20231221,705,42.70,20240820,0.00,N,009440,500,112 억,,339312,N,N,0,N,00,N
20241210,120237,51,100.00,KOSPI,,,N,N,N,N, ,N,1010,38,2,3.91,51180313,51126,52.00,962,1027,962,1263,681,972,1001.06,1.51,0,-1916,1062,1017,985,940,908,1001,924,112,291,500,0,1,1,22434980,227,-1.01,0.16,12,0.23,-1003.00,6441.00,3945,20231221,-74.40,705,20240820,43.26,3800,-73.42,20240110,705,43.26,20240820,3945,-74.40,20231221,705,43.26,20240820,0.00,N,009440,500,112 억,,339312,N,N,0,N,00,N
20241210,110237,51,100.00,KOSPI,,,N,N,N,N, ,N,1001,29,2,2.98,46235989,46196,46.99,962,1027,962,1263,681,972,1000.87,1.51,0,-2262,1062,1017,985,940,908,1001,924,112,291,500,0,1,1,22434980,225,-1.00,0.16,12,0.21,-1003.00,6441.00,3945,20231221,-74.63,705,20240820,41.99,3800,-73.66,20240110,705,41.99,20240820,3945,-74.63,20231221,705,41.99,20240820,0.00,N,009440,500,112 억,,339312,N,N,0,N,00,N
20241210,100236,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,31,2,3.19,36950531,36880,37.51,962,1027,962,1263,681,972,1001.91,1.51,0,1945,1062,1017,985,940,908,1001,924,112,291,500,0,1,1,22434980,225,-1.00,0.16,12,0.16,-1003.00,6441.00,3945,20231221,-74.58,705,20240820,42.27,3800,-73.61,20240110,705,42.27,20240820,3945,-74.58,20231221,705,42.27,20240820,0.00,N,009440,500,112 억,,339312,N,N,0,N,00,N
20241210,090239,51,100.00,KOSPI,,,N,N,N,N, ,N,982,10,2,1.03,610630,624,0.63,962,982,962,1263,681,972,978.57,1.51,0,-517,1062,1017,985,940,908,1001,924,112,291,500,0,1,1,22434980,220,-0.98,0.15,12,0.00,-1003.00,6441.00,3945,20231221,-75.11,705,20240820,39.29,3800,-74.16,20240110,705,39.29,20240820,3945,-75.11,20231221,705,39.29,20240820,0.00,N,009440,500,112 억,,339312,N,N,0,N,00,N
20241209,160235,51,100.00,KOSPI,,,N,N,N,N, ,N,972,-70,5,-6.72,96080516,98320,66.74,1030,1030,953,1354,730,1042,977.22,1.41,0,23289,1164,1102,1061,999,958,1082,979,112,312,500,0,1,1,22434980,218,-0.97,0.15,12,0.44,-1003.00,6441.00,3945,20231221,-75.36,705,20240820,37.87,3800,-74.42,20240110,705,37.87,20240820,3945,-75.36,20231221,705,37.87,20240820,0.00,N,009440,500,112 억,,315464,N,N,0,N,00,N
20241209,150237,51,100.00,KOSPI,,,N,N,N,N, ,N,972,-70,5,-6.72,91321907,93416,63.42,1030,1030,953,1354,730,1042,977.58,1.41,0,22705,1164,1102,1061,999,958,1082,979,112,312,500,0,1,1,22434980,218,-0.97,0.15,12,0.42,-1003.00,6441.00,3945,20231221,-75.36,705,20240820,37.87,3800,-74.42,20240110,705,37.87,20240820,3945,-75.36,20231221,705,37.87,20240820,0.00,N,009440,500,112 억,,315464,N,N,0,N,00,N
20241209,140237,51,100.00,KOSPI,,,N,N,N,N, ,N,971,-71,5,-6.81,82236612,84090,57.08,1030,1030,953,1354,730,1042,977.96,1.41,0,22855,1164,1102,1061,999,958,1082,979,112,312,500,0,1,1,22434980,218,-0.97,0.15,12,0.37,-1003.00,6441.00,3945,20231221,-75.39,705,20240820,37.73,3800,-74.45,20240110,705,37.73,20240820,3945,-75.39,20231221,705,37.73,20240820,0.00,N,009440,500,112 억,,315464,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 999 27 2 2.78 66807383 66753 67.89 962 1027 962 1263 681 972 1000.81 1.51 0 -6005 1062 1017 985 940 908 1001 924 112 291 500 0 1 1 22434980 224 -1.00 0.16 12 0.30 -1003.00 6441.00 3945 20231221 -74.68 705 20240820 41.70 3800 -73.71 20240110 705 41.70 20240820 3945 -74.68 20231221 705 41.70 20240820 0.00 N 009440 500 112 억 339312 N N 0 N 00 N
3 20241210 150238 51 100.00 KOSPI N N N N N 999 27 2 2.78 61300685 61243 62.29 962 1027 962 1263 681 972 1000.94 1.51 0 -5160 1062 1017 985 940 908 1001 924 112 291 500 0 1 1 22434980 224 -1.00 0.16 12 0.27 -1003.00 6441.00 3945 20231221 -74.68 705 20240820 41.70 3800 -73.71 20240110 705 41.70 20240820 3945 -74.68 20231221 705 41.70 20240820 0.00 N 009440 500 112 억 339312 N N 0 N 00 N
4 20241210 140238 51 100.00 KOSPI N N N N N 1005 33 2 3.40 52446196 52386 53.28 962 1027 962 1263 681 972 1001.15 1.51 0 -3132 1062 1017 985 940 908 1001 924 112 291 500 0 1 1 22434980 225 -1.00 0.16 12 0.23 -1003.00 6441.00 3945 20231221 -74.52 705 20240820 42.55 3800 -73.55 20240110 705 42.55 20240820 3945 -74.52 20231221 705 42.55 20240820 0.00 N 009440 500 112 억 339312 N N 0 N 00 N
5 20241210 130236 51 100.00 KOSPI N N N N N 1006 34 2 3.50 51761293 51705 52.59 962 1027 962 1263 681 972 1001.09 1.51 0 -2473 1062 1017 985 940 908 1001 924 112 291 500 0 1 1 22434980 226 -1.00 0.16 12 0.23 -1003.00 6441.00 3945 20231221 -74.50 705 20240820 42.70 3800 -73.53 20240110 705 42.70 20240820 3945 -74.50 20231221 705 42.70 20240820 0.00 N 009440 500 112 억 339312 N N 0 N 00 N
6 20241210 120237 51 100.00 KOSPI N N N N N 1010 38 2 3.91 51180313 51126 52.00 962 1027 962 1263 681 972 1001.06 1.51 0 -1916 1062 1017 985 940 908 1001 924 112 291 500 0 1 1 22434980 227 -1.01 0.16 12 0.23 -1003.00 6441.00 3945 20231221 -74.40 705 20240820 43.26 3800 -73.42 20240110 705 43.26 20240820 3945 -74.40 20231221 705 43.26 20240820 0.00 N 009440 500 112 억 339312 N N 0 N 00 N
7 20241210 110237 51 100.00 KOSPI N N N N N 1001 29 2 2.98 46235989 46196 46.99 962 1027 962 1263 681 972 1000.87 1.51 0 -2262 1062 1017 985 940 908 1001 924 112 291 500 0 1 1 22434980 225 -1.00 0.16 12 0.21 -1003.00 6441.00 3945 20231221 -74.63 705 20240820 41.99 3800 -73.66 20240110 705 41.99 20240820 3945 -74.63 20231221 705 41.99 20240820 0.00 N 009440 500 112 억 339312 N N 0 N 00 N
8 20241210 100236 51 100.00 KOSPI N N N N N 1003 31 2 3.19 36950531 36880 37.51 962 1027 962 1263 681 972 1001.91 1.51 0 1945 1062 1017 985 940 908 1001 924 112 291 500 0 1 1 22434980 225 -1.00 0.16 12 0.16 -1003.00 6441.00 3945 20231221 -74.58 705 20240820 42.27 3800 -73.61 20240110 705 42.27 20240820 3945 -74.58 20231221 705 42.27 20240820 0.00 N 009440 500 112 억 339312 N N 0 N 00 N
9 20241210 090239 51 100.00 KOSPI N N N N N 982 10 2 1.03 610630 624 0.63 962 982 962 1263 681 972 978.57 1.51 0 -517 1062 1017 985 940 908 1001 924 112 291 500 0 1 1 22434980 220 -0.98 0.15 12 0.00 -1003.00 6441.00 3945 20231221 -75.11 705 20240820 39.29 3800 -74.16 20240110 705 39.29 20240820 3945 -75.11 20231221 705 39.29 20240820 0.00 N 009440 500 112 억 339312 N N 0 N 00 N
10 20241209 160235 51 100.00 KOSPI N N N N N 972 -70 5 -6.72 96080516 98320 66.74 1030 1030 953 1354 730 1042 977.22 1.41 0 23289 1164 1102 1061 999 958 1082 979 112 312 500 0 1 1 22434980 218 -0.97 0.15 12 0.44 -1003.00 6441.00 3945 20231221 -75.36 705 20240820 37.87 3800 -74.42 20240110 705 37.87 20240820 3945 -75.36 20231221 705 37.87 20240820 0.00 N 009440 500 112 억 315464 N N 0 N 00 N
11 20241209 150237 51 100.00 KOSPI N N N N N 972 -70 5 -6.72 91321907 93416 63.42 1030 1030 953 1354 730 1042 977.58 1.41 0 22705 1164 1102 1061 999 958 1082 979 112 312 500 0 1 1 22434980 218 -0.97 0.15 12 0.42 -1003.00 6441.00 3945 20231221 -75.36 705 20240820 37.87 3800 -74.42 20240110 705 37.87 20240820 3945 -75.36 20231221 705 37.87 20240820 0.00 N 009440 500 112 억 315464 N N 0 N 00 N
12 20241209 140237 51 100.00 KOSPI N N N N N 971 -71 5 -6.81 82236612 84090 57.08 1030 1030 953 1354 730 1042 977.96 1.41 0 22855 1164 1102 1061 999 958 1082 979 112 312 500 0 1 1 22434980 218 -0.97 0.15 12 0.37 -1003.00 6441.00 3945 20231221 -75.39 705 20240820 37.73 3800 -74.45 20240110 705 37.73 20240820 3945 -75.39 20231221 705 37.73 20240820 0.00 N 009440 500 112 억 315464 N N 0 N 00 N