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
044450/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
20241210,160456,55,60.00,KOSPI,,,N,N,N,Y,60,N,8700,490,2,5.97,594808470,69203,36.51,8280,8720,8240,10670,5750,8210,8595.13,6.71,0,9619,8696,8452,8246,8002,7796,8350,7900,116,2460,500,6230,10,1,23085880,2008,11.79,0.47,12,0.30,738.00,18370.00,10840,20240117,-19.74,7730,20240416,12.55,10840,-19.74,20240117,7730,12.55,20240416,10840,-19.74,20240117,7730,12.55,20240416,0.74,N,044450,500,115 억,,1548243,N,N,28,N,00,N
20241210,150458,55,60.00,KOSPI,,,N,N,N,Y,60,N,8590,380,2,4.63,483317760,56361,29.73,8280,8710,8240,10670,5750,8210,8575.39,6.71,0,10735,8696,8452,8246,8002,7796,8350,7900,116,2460,500,6230,10,1,23085880,1983,11.64,0.47,12,0.24,738.00,18370.00,10840,20240117,-20.76,7730,20240416,11.13,10840,-20.76,20240117,7730,11.13,20240416,10840,-20.76,20240117,7730,11.13,20240416,0.74,N,044450,500,115 억,,1548243,N,N,225,N,00,N
20241210,140458,55,60.00,KOSPI,,,N,N,N,Y,60,N,8570,360,2,4.38,444931920,51879,27.37,8280,8710,8240,10670,5750,8210,8576.34,6.71,0,9123,8696,8452,8246,8002,7796,8350,7900,116,2460,500,6230,10,1,23085880,1978,11.61,0.47,12,0.22,738.00,18370.00,10840,20240117,-20.94,7730,20240416,10.87,10840,-20.94,20240117,7730,10.87,20240416,10840,-20.94,20240117,7730,10.87,20240416,0.74,N,044450,500,115 억,,1548243,N,N,225,N,00,N
20241210,130457,55,60.00,KOSPI,,,N,N,N,Y,60,N,8640,430,2,5.24,380391320,44366,23.40,8280,8710,8240,10670,5750,8210,8573.94,6.71,0,9050,8696,8452,8246,8002,7796,8350,7900,116,2460,500,6230,10,1,23085880,1995,11.71,0.47,12,0.19,738.00,18370.00,10840,20240117,-20.30,7730,20240416,11.77,10840,-20.30,20240117,7730,11.77,20240416,10840,-20.30,20240117,7730,11.77,20240416,0.74,N,044450,500,115 억,,1548243,N,N,225,N,00,N
20241210,120457,55,60.00,KOSPI,,,N,N,N,Y,60,N,8650,440,2,5.36,221245460,25952,13.69,8280,8650,8240,10670,5750,8210,8525.18,6.71,0,2484,8696,8452,8246,8002,7796,8350,7900,116,2460,500,6230,10,1,23085880,1997,11.72,0.47,12,0.11,738.00,18370.00,10840,20240117,-20.20,7730,20240416,11.90,10840,-20.20,20240117,7730,11.90,20240416,10840,-20.20,20240117,7730,11.90,20240416,0.74,N,044450,500,115 억,,1548243,N,N,225,N,00,N
20241210,110456,55,60.00,KOSPI,,,N,N,N,Y,60,N,8520,310,2,3.78,90953840,10804,5.70,8280,8530,8240,10670,5750,8210,8418.53,6.71,0,-2752,8696,8452,8246,8002,7796,8350,7900,116,2460,500,6230,10,1,23085880,1967,11.54,0.46,12,0.05,738.00,18370.00,10840,20240117,-21.40,7730,20240416,10.22,10840,-21.40,20240117,7730,10.22,20240416,10840,-21.40,20240117,7730,10.22,20240416,0.74,N,044450,500,115 억,,1548243,N,N,225,N,00,N
20241210,100457,55,60.00,KOSPI,,,N,N,N,Y,60,N,8440,230,2,2.80,36653500,4383,2.31,8280,8470,8240,10670,5750,8210,8362.65,6.71,0,363,8696,8452,8246,8002,7796,8350,7900,116,2460,500,6230,10,1,23085880,1948,11.44,0.46,12,0.02,738.00,18370.00,10840,20240117,-22.14,7730,20240416,9.18,10840,-22.14,20240117,7730,9.18,20240416,10840,-22.14,20240117,7730,9.18,20240416,0.74,N,044450,500,115 억,,1548243,N,N,225,N,00,N
20241210,090500,55,60.00,KOSPI,,,N,N,N,Y,60,N,8300,90,2,1.10,1692230,205,0.11,8280,8300,8250,10670,5750,8210,8254.78,6.71,0,203,8696,8452,8246,8002,7796,8350,7900,116,2460,500,6230,10,1,23085880,1916,11.25,0.45,12,0.00,738.00,18370.00,10840,20240117,-23.43,7730,20240416,7.37,10840,-23.43,20240117,7730,7.37,20240416,10840,-23.43,20240117,7730,7.37,20240416,0.74,N,044450,500,115 억,,1548243,N,N,225,N,00,N
20241209,160455,55,60.00,KOSPI,,,N,N,N,Y,60,N,8210,-280,5,-3.30,1546242430,189567,307.80,8490,8490,8040,11030,5950,8490,8156.71,6.72,0,-3785,8670,8580,8470,8380,8270,8625,8425,116,2540,500,6450,10,1,23085880,1895,11.12,0.45,12,0.82,738.00,18370.00,10840,20240117,-24.26,7730,20240416,6.21,10840,-24.26,20240117,7730,6.21,20240416,10840,-24.26,20240117,7730,6.21,20240416,0.73,N,044450,500,115 억,,1551869,N,N,225,N,00,N
20241209,150458,55,60.00,KOSPI,,,N,N,N,Y,60,N,8170,-320,5,-3.77,1470150860,180228,292.64,8490,8490,8040,11030,5950,8490,8157.17,6.72,0,-1452,8670,8580,8470,8380,8270,8625,8425,116,2540,500,6450,10,1,23085880,1886,11.07,0.44,12,0.78,738.00,18370.00,10840,20240117,-24.63,7730,20240416,5.69,10840,-24.63,20240117,7730,5.69,20240416,10840,-24.63,20240117,7730,5.69,20240416,0.73,N,044450,500,115 억,,1551869,N,N,4,N,00,N
20241209,140457,55,60.00,KOSPI,,,N,N,N,Y,60,N,8180,-310,5,-3.65,1369048690,167876,272.58,8490,8490,8040,11030,5950,8490,8155.12,6.72,0,2085,8670,8580,8470,8380,8270,8625,8425,116,2540,500,6450,10,1,23085880,1888,11.08,0.45,12,0.73,738.00,18370.00,10840,20240117,-24.54,7730,20240416,5.82,10840,-24.54,20240117,7730,5.82,20240416,10840,-24.54,20240117,7730,5.82,20240416,0.73,N,044450,500,115 억,,1551869,N,N,4,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 160456 55 60.00 KOSPI N N N Y 60 N 8700 490 2 5.97 594808470 69203 36.51 8280 8720 8240 10670 5750 8210 8595.13 6.71 0 9619 8696 8452 8246 8002 7796 8350 7900 116 2460 500 6230 10 1 23085880 2008 11.79 0.47 12 0.30 738.00 18370.00 10840 20240117 -19.74 7730 20240416 12.55 10840 -19.74 20240117 7730 12.55 20240416 10840 -19.74 20240117 7730 12.55 20240416 0.74 N 044450 500 115 억 1548243 N N 28 N 00 N
3 20241210 150458 55 60.00 KOSPI N N N Y 60 N 8590 380 2 4.63 483317760 56361 29.73 8280 8710 8240 10670 5750 8210 8575.39 6.71 0 10735 8696 8452 8246 8002 7796 8350 7900 116 2460 500 6230 10 1 23085880 1983 11.64 0.47 12 0.24 738.00 18370.00 10840 20240117 -20.76 7730 20240416 11.13 10840 -20.76 20240117 7730 11.13 20240416 10840 -20.76 20240117 7730 11.13 20240416 0.74 N 044450 500 115 억 1548243 N N 225 N 00 N
4 20241210 140458 55 60.00 KOSPI N N N Y 60 N 8570 360 2 4.38 444931920 51879 27.37 8280 8710 8240 10670 5750 8210 8576.34 6.71 0 9123 8696 8452 8246 8002 7796 8350 7900 116 2460 500 6230 10 1 23085880 1978 11.61 0.47 12 0.22 738.00 18370.00 10840 20240117 -20.94 7730 20240416 10.87 10840 -20.94 20240117 7730 10.87 20240416 10840 -20.94 20240117 7730 10.87 20240416 0.74 N 044450 500 115 억 1548243 N N 225 N 00 N
5 20241210 130457 55 60.00 KOSPI N N N Y 60 N 8640 430 2 5.24 380391320 44366 23.40 8280 8710 8240 10670 5750 8210 8573.94 6.71 0 9050 8696 8452 8246 8002 7796 8350 7900 116 2460 500 6230 10 1 23085880 1995 11.71 0.47 12 0.19 738.00 18370.00 10840 20240117 -20.30 7730 20240416 11.77 10840 -20.30 20240117 7730 11.77 20240416 10840 -20.30 20240117 7730 11.77 20240416 0.74 N 044450 500 115 억 1548243 N N 225 N 00 N
6 20241210 120457 55 60.00 KOSPI N N N Y 60 N 8650 440 2 5.36 221245460 25952 13.69 8280 8650 8240 10670 5750 8210 8525.18 6.71 0 2484 8696 8452 8246 8002 7796 8350 7900 116 2460 500 6230 10 1 23085880 1997 11.72 0.47 12 0.11 738.00 18370.00 10840 20240117 -20.20 7730 20240416 11.90 10840 -20.20 20240117 7730 11.90 20240416 10840 -20.20 20240117 7730 11.90 20240416 0.74 N 044450 500 115 억 1548243 N N 225 N 00 N
7 20241210 110456 55 60.00 KOSPI N N N Y 60 N 8520 310 2 3.78 90953840 10804 5.70 8280 8530 8240 10670 5750 8210 8418.53 6.71 0 -2752 8696 8452 8246 8002 7796 8350 7900 116 2460 500 6230 10 1 23085880 1967 11.54 0.46 12 0.05 738.00 18370.00 10840 20240117 -21.40 7730 20240416 10.22 10840 -21.40 20240117 7730 10.22 20240416 10840 -21.40 20240117 7730 10.22 20240416 0.74 N 044450 500 115 억 1548243 N N 225 N 00 N
8 20241210 100457 55 60.00 KOSPI N N N Y 60 N 8440 230 2 2.80 36653500 4383 2.31 8280 8470 8240 10670 5750 8210 8362.65 6.71 0 363 8696 8452 8246 8002 7796 8350 7900 116 2460 500 6230 10 1 23085880 1948 11.44 0.46 12 0.02 738.00 18370.00 10840 20240117 -22.14 7730 20240416 9.18 10840 -22.14 20240117 7730 9.18 20240416 10840 -22.14 20240117 7730 9.18 20240416 0.74 N 044450 500 115 억 1548243 N N 225 N 00 N
9 20241210 090500 55 60.00 KOSPI N N N Y 60 N 8300 90 2 1.10 1692230 205 0.11 8280 8300 8250 10670 5750 8210 8254.78 6.71 0 203 8696 8452 8246 8002 7796 8350 7900 116 2460 500 6230 10 1 23085880 1916 11.25 0.45 12 0.00 738.00 18370.00 10840 20240117 -23.43 7730 20240416 7.37 10840 -23.43 20240117 7730 7.37 20240416 10840 -23.43 20240117 7730 7.37 20240416 0.74 N 044450 500 115 억 1548243 N N 225 N 00 N
10 20241209 160455 55 60.00 KOSPI N N N Y 60 N 8210 -280 5 -3.30 1546242430 189567 307.80 8490 8490 8040 11030 5950 8490 8156.71 6.72 0 -3785 8670 8580 8470 8380 8270 8625 8425 116 2540 500 6450 10 1 23085880 1895 11.12 0.45 12 0.82 738.00 18370.00 10840 20240117 -24.26 7730 20240416 6.21 10840 -24.26 20240117 7730 6.21 20240416 10840 -24.26 20240117 7730 6.21 20240416 0.73 N 044450 500 115 억 1551869 N N 225 N 00 N
11 20241209 150458 55 60.00 KOSPI N N N Y 60 N 8170 -320 5 -3.77 1470150860 180228 292.64 8490 8490 8040 11030 5950 8490 8157.17 6.72 0 -1452 8670 8580 8470 8380 8270 8625 8425 116 2540 500 6450 10 1 23085880 1886 11.07 0.44 12 0.78 738.00 18370.00 10840 20240117 -24.63 7730 20240416 5.69 10840 -24.63 20240117 7730 5.69 20240416 10840 -24.63 20240117 7730 5.69 20240416 0.73 N 044450 500 115 억 1551869 N N 4 N 00 N
12 20241209 140457 55 60.00 KOSPI N N N Y 60 N 8180 -310 5 -3.65 1369048690 167876 272.58 8490 8490 8040 11030 5950 8490 8155.12 6.72 0 2085 8670 8580 8470 8380 8270 8625 8425 116 2540 500 6450 10 1 23085880 1888 11.08 0.45 12 0.73 738.00 18370.00 10840 20240117 -24.54 7730 20240416 5.82 10840 -24.54 20240117 7730 5.82 20240416 10840 -24.54 20240117 7730 5.82 20240416 0.73 N 044450 500 115 억 1551869 N N 4 N 00 N