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
009810/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
20241210,160241,57,100.00,KOSPI,,,N,N,N,N, ,N,342,29,2,9.27,340944454,1008175,172.82,312,352,310,406,220,313,338.18,1.07,0,228823,339,325,316,302,293,321,298,152,93,100,180,1,1,151887500,519,-1.16,0.79,12,0.66,-296.00,431.00,1315,20240620,-73.99,295,20241115,15.93,1315,-73.99,20240620,295,15.93,20241115,1315,-73.99,20240620,295,15.93,20241115,0.00,N,009810,100,151 억,,1623310,N,N,5,N,00,N
20241210,150241,57,100.00,KOSPI,,,N,N,N,N, ,N,341,28,2,8.95,338636464,1001415,171.66,312,352,310,406,220,313,338.16,1.07,0,226745,339,325,316,302,293,321,298,152,93,100,180,1,1,151887500,518,-1.15,0.79,12,0.66,-296.00,431.00,1315,20240620,-74.07,295,20241115,15.59,1315,-74.07,20240620,295,15.59,20241115,1315,-74.07,20240620,295,15.59,20241115,0.00,N,009810,100,151 억,,1623310,N,N,0,N,00,N
20241210,140241,57,100.00,KOSPI,,,N,N,N,N, ,N,338,25,2,7.99,318232374,941446,161.38,312,352,310,406,220,313,338.03,1.07,0,228190,339,325,316,302,293,321,298,152,93,100,180,1,1,151887500,513,-1.14,0.78,12,0.62,-296.00,431.00,1315,20240620,-74.30,295,20241115,14.58,1315,-74.30,20240620,295,14.58,20241115,1315,-74.30,20240620,295,14.58,20241115,0.00,N,009810,100,151 억,,1623310,N,N,0,N,00,N
20241210,130240,57,100.00,KOSPI,,,N,N,N,N, ,N,339,26,2,8.31,312796353,925303,158.61,312,352,310,406,220,313,338.05,1.07,0,222849,339,325,316,302,293,321,298,152,93,100,180,1,1,151887500,515,-1.15,0.79,12,0.61,-296.00,431.00,1315,20240620,-74.22,295,20241115,14.92,1315,-74.22,20240620,295,14.92,20241115,1315,-74.22,20240620,295,14.92,20241115,0.00,N,009810,100,151 억,,1623310,N,N,0,N,00,N
20241210,120240,57,100.00,KOSPI,,,N,N,N,N, ,N,342,29,2,9.27,282664091,836338,143.36,312,352,310,406,220,313,337.98,1.07,0,185883,339,325,316,302,293,321,298,152,93,100,180,1,1,151887500,519,-1.16,0.79,12,0.55,-296.00,431.00,1315,20240620,-73.99,295,20241115,15.93,1315,-73.99,20240620,295,15.93,20241115,1315,-73.99,20240620,295,15.93,20241115,0.00,N,009810,100,151 억,,1623310,N,N,0,N,00,N
20241210,110240,57,100.00,KOSPI,,,N,N,N,N, ,N,340,27,2,8.63,261391684,773976,132.67,312,352,310,406,220,313,337.73,1.07,0,150827,339,325,316,302,293,321,298,152,93,100,180,1,1,151887500,516,-1.15,0.79,12,0.51,-296.00,431.00,1315,20240620,-74.14,295,20241115,15.25,1315,-74.14,20240620,295,15.25,20241115,1315,-74.14,20240620,295,15.25,20241115,0.00,N,009810,100,151 억,,1623310,N,N,0,N,00,N
20241210,100240,57,100.00,KOSPI,,,N,N,N,N, ,N,338,25,2,7.99,231045378,685034,117.43,312,352,310,406,220,313,337.28,1.07,0,117065,339,325,316,302,293,321,298,152,93,100,180,1,1,151887500,513,-1.14,0.78,12,0.45,-296.00,431.00,1315,20240620,-74.30,295,20241115,14.58,1315,-74.30,20240620,295,14.58,20241115,1315,-74.30,20240620,295,14.58,20241115,0.00,N,009810,100,151 억,,1623310,N,N,0,N,00,N
20241210,090242,57,100.00,KOSPI,,,N,N,N,N, ,N,315,2,2,0.64,6679561,21432,3.67,312,315,310,406,220,313,311.66,1.07,0,20588,339,325,316,302,293,321,298,152,93,100,180,1,1,151887500,478,-1.06,0.73,12,0.01,-296.00,431.00,1315,20240620,-76.05,295,20241115,6.78,1315,-76.05,20240620,295,6.78,20241115,1315,-76.05,20240620,295,6.78,20241115,0.00,N,009810,100,151 억,,1623310,N,N,0,N,00,N
20241209,160239,57,100.00,KOSPI,,,N,N,N,N, ,N,313,-20,5,-6.01,169659012,537030,81.66,330,330,307,432,234,333,315.92,1.09,0,-21444,348,340,328,320,308,334,314,152,99,100,190,1,1,151887500,475,-1.06,0.73,12,0.35,-296.00,431.00,1315,20240620,-76.20,295,20241115,6.10,1315,-76.20,20240620,295,6.10,20241115,1315,-76.20,20240620,295,6.10,20241115,0.00,N,009810,100,151 억,,1648113,N,N,0,N,00,N
20241209,150241,57,100.00,KOSPI,,,N,N,N,N, ,N,314,-19,5,-5.71,161667726,511544,77.79,330,330,307,432,234,333,316.04,1.09,0,-26785,348,340,328,320,308,334,314,152,99,100,190,1,1,151887500,477,-1.06,0.73,12,0.34,-296.00,431.00,1315,20240620,-76.12,295,20241115,6.44,1315,-76.12,20240620,295,6.44,20241115,1315,-76.12,20240620,295,6.44,20241115,0.00,N,009810,100,151 억,,1648113,N,N,0,N,00,N
20241209,140240,57,100.00,KOSPI,,,N,N,N,N, ,N,316,-17,5,-5.11,157591769,498580,75.82,330,330,307,432,234,333,316.08,1.09,0,-27807,348,340,328,320,308,334,314,152,99,100,190,1,1,151887500,480,-1.07,0.73,12,0.33,-296.00,431.00,1315,20240620,-75.97,295,20241115,7.12,1315,-75.97,20240620,295,7.12,20241115,1315,-75.97,20240620,295,7.12,20241115,0.00,N,009810,100,151 억,,1648113,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 160241 57 100.00 KOSPI N N N N N 342 29 2 9.27 340944454 1008175 172.82 312 352 310 406 220 313 338.18 1.07 0 228823 339 325 316 302 293 321 298 152 93 100 180 1 1 151887500 519 -1.16 0.79 12 0.66 -296.00 431.00 1315 20240620 -73.99 295 20241115 15.93 1315 -73.99 20240620 295 15.93 20241115 1315 -73.99 20240620 295 15.93 20241115 0.00 N 009810 100 151 억 1623310 N N 5 N 00 N
3 20241210 150241 57 100.00 KOSPI N N N N N 341 28 2 8.95 338636464 1001415 171.66 312 352 310 406 220 313 338.16 1.07 0 226745 339 325 316 302 293 321 298 152 93 100 180 1 1 151887500 518 -1.15 0.79 12 0.66 -296.00 431.00 1315 20240620 -74.07 295 20241115 15.59 1315 -74.07 20240620 295 15.59 20241115 1315 -74.07 20240620 295 15.59 20241115 0.00 N 009810 100 151 억 1623310 N N 0 N 00 N
4 20241210 140241 57 100.00 KOSPI N N N N N 338 25 2 7.99 318232374 941446 161.38 312 352 310 406 220 313 338.03 1.07 0 228190 339 325 316 302 293 321 298 152 93 100 180 1 1 151887500 513 -1.14 0.78 12 0.62 -296.00 431.00 1315 20240620 -74.30 295 20241115 14.58 1315 -74.30 20240620 295 14.58 20241115 1315 -74.30 20240620 295 14.58 20241115 0.00 N 009810 100 151 억 1623310 N N 0 N 00 N
5 20241210 130240 57 100.00 KOSPI N N N N N 339 26 2 8.31 312796353 925303 158.61 312 352 310 406 220 313 338.05 1.07 0 222849 339 325 316 302 293 321 298 152 93 100 180 1 1 151887500 515 -1.15 0.79 12 0.61 -296.00 431.00 1315 20240620 -74.22 295 20241115 14.92 1315 -74.22 20240620 295 14.92 20241115 1315 -74.22 20240620 295 14.92 20241115 0.00 N 009810 100 151 억 1623310 N N 0 N 00 N
6 20241210 120240 57 100.00 KOSPI N N N N N 342 29 2 9.27 282664091 836338 143.36 312 352 310 406 220 313 337.98 1.07 0 185883 339 325 316 302 293 321 298 152 93 100 180 1 1 151887500 519 -1.16 0.79 12 0.55 -296.00 431.00 1315 20240620 -73.99 295 20241115 15.93 1315 -73.99 20240620 295 15.93 20241115 1315 -73.99 20240620 295 15.93 20241115 0.00 N 009810 100 151 억 1623310 N N 0 N 00 N
7 20241210 110240 57 100.00 KOSPI N N N N N 340 27 2 8.63 261391684 773976 132.67 312 352 310 406 220 313 337.73 1.07 0 150827 339 325 316 302 293 321 298 152 93 100 180 1 1 151887500 516 -1.15 0.79 12 0.51 -296.00 431.00 1315 20240620 -74.14 295 20241115 15.25 1315 -74.14 20240620 295 15.25 20241115 1315 -74.14 20240620 295 15.25 20241115 0.00 N 009810 100 151 억 1623310 N N 0 N 00 N
8 20241210 100240 57 100.00 KOSPI N N N N N 338 25 2 7.99 231045378 685034 117.43 312 352 310 406 220 313 337.28 1.07 0 117065 339 325 316 302 293 321 298 152 93 100 180 1 1 151887500 513 -1.14 0.78 12 0.45 -296.00 431.00 1315 20240620 -74.30 295 20241115 14.58 1315 -74.30 20240620 295 14.58 20241115 1315 -74.30 20240620 295 14.58 20241115 0.00 N 009810 100 151 억 1623310 N N 0 N 00 N
9 20241210 090242 57 100.00 KOSPI N N N N N 315 2 2 0.64 6679561 21432 3.67 312 315 310 406 220 313 311.66 1.07 0 20588 339 325 316 302 293 321 298 152 93 100 180 1 1 151887500 478 -1.06 0.73 12 0.01 -296.00 431.00 1315 20240620 -76.05 295 20241115 6.78 1315 -76.05 20240620 295 6.78 20241115 1315 -76.05 20240620 295 6.78 20241115 0.00 N 009810 100 151 억 1623310 N N 0 N 00 N
10 20241209 160239 57 100.00 KOSPI N N N N N 313 -20 5 -6.01 169659012 537030 81.66 330 330 307 432 234 333 315.92 1.09 0 -21444 348 340 328 320 308 334 314 152 99 100 190 1 1 151887500 475 -1.06 0.73 12 0.35 -296.00 431.00 1315 20240620 -76.20 295 20241115 6.10 1315 -76.20 20240620 295 6.10 20241115 1315 -76.20 20240620 295 6.10 20241115 0.00 N 009810 100 151 억 1648113 N N 0 N 00 N
11 20241209 150241 57 100.00 KOSPI N N N N N 314 -19 5 -5.71 161667726 511544 77.79 330 330 307 432 234 333 316.04 1.09 0 -26785 348 340 328 320 308 334 314 152 99 100 190 1 1 151887500 477 -1.06 0.73 12 0.34 -296.00 431.00 1315 20240620 -76.12 295 20241115 6.44 1315 -76.12 20240620 295 6.44 20241115 1315 -76.12 20240620 295 6.44 20241115 0.00 N 009810 100 151 억 1648113 N N 0 N 00 N
12 20241209 140240 57 100.00 KOSPI N N N N N 316 -17 5 -5.11 157591769 498580 75.82 330 330 307 432 234 333 316.08 1.09 0 -27807 348 340 328 320 308 334 314 152 99 100 190 1 1 151887500 480 -1.07 0.73 12 0.33 -296.00 431.00 1315 20240620 -75.97 295 20241115 7.12 1315 -75.97 20240620 295 7.12 20241115 1315 -75.97 20240620 295 7.12 20241115 0.00 N 009810 100 151 억 1648113 N N 0 N 00 N