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
044820/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
20241210,160458,57,100.00,KOSPI,,,N,N,N,N, ,N,8760,230,2,2.70,31745060,3665,92.13,8550,8770,8460,11080,5980,8530,8661.68,3.62,0,-446,9043,8786,8543,8286,8043,8665,8165,48,2550,500,6140,10,1,9603921,841,9.28,0.36,12,0.04,944.00,24191.00,10730,20231222,-18.36,8250,20241112,6.18,10620,-17.51,20240102,8250,6.18,20241112,10730,-18.36,20231222,8250,6.18,20241112,0.43,N,044820,500,48 억,,347758,N,N,0,N,00,N
20241210,150459,57,100.00,KOSPI,,,N,N,N,N, ,N,8700,170,2,1.99,29009900,3352,84.26,8550,8770,8460,11080,5980,8530,8654.50,3.62,0,-297,9043,8786,8543,8286,8043,8665,8165,48,2550,500,6140,10,1,9603921,836,9.22,0.36,12,0.03,944.00,24191.00,10730,20231222,-18.92,8250,20241112,5.45,10620,-18.08,20240102,8250,5.45,20241112,10730,-18.92,20231222,8250,5.45,20241112,0.43,N,044820,500,48 억,,347758,N,N,0,N,00,N
20241210,140459,57,100.00,KOSPI,,,N,N,N,N, ,N,8690,160,2,1.88,27826720,3216,80.84,8550,8770,8460,11080,5980,8530,8652.59,3.62,0,-233,9043,8786,8543,8286,8043,8665,8165,48,2550,500,6140,10,1,9603921,835,9.21,0.36,12,0.03,944.00,24191.00,10730,20231222,-19.01,8250,20241112,5.33,10620,-18.17,20240102,8250,5.33,20241112,10730,-19.01,20231222,8250,5.33,20241112,0.43,N,044820,500,48 억,,347758,N,N,0,N,00,N
20241210,130458,57,100.00,KOSPI,,,N,N,N,N, ,N,8680,150,2,1.76,24169960,2796,70.29,8550,8770,8460,11080,5980,8530,8644.48,3.62,0,4,9043,8786,8543,8286,8043,8665,8165,48,2550,500,6140,10,1,9603921,834,9.19,0.36,12,0.03,944.00,24191.00,10730,20231222,-19.11,8250,20241112,5.21,10620,-18.27,20240102,8250,5.21,20241112,10730,-19.11,20231222,8250,5.21,20241112,0.43,N,044820,500,48 억,,347758,N,N,0,N,00,N
20241210,120459,57,100.00,KOSPI,,,N,N,N,N, ,N,8690,160,2,1.88,20198430,2339,58.80,8550,8770,8460,11080,5980,8530,8635.50,3.62,0,-122,9043,8786,8543,8286,8043,8665,8165,48,2550,500,6140,10,1,9603921,835,9.21,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.01,8250,20241112,5.33,10620,-18.17,20240102,8250,5.33,20241112,10730,-19.01,20231222,8250,5.33,20241112,0.43,N,044820,500,48 억,,347758,N,N,0,N,00,N
20241210,110457,57,100.00,KOSPI,,,N,N,N,N, ,N,8670,140,2,1.64,17843470,2068,51.99,8550,8770,8460,11080,5980,8530,8628.37,3.62,0,-121,9043,8786,8543,8286,8043,8665,8165,48,2550,500,6140,10,1,9603921,833,9.18,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.20,8250,20241112,5.09,10620,-18.36,20240102,8250,5.09,20241112,10730,-19.20,20231222,8250,5.09,20241112,0.43,N,044820,500,48 억,,347758,N,N,0,N,00,N
20241210,100458,57,100.00,KOSPI,,,N,N,N,N, ,N,8680,150,2,1.76,13236300,1539,38.69,8550,8700,8460,11080,5980,8530,8600.58,3.62,0,-154,9043,8786,8543,8286,8043,8665,8165,48,2550,500,6140,10,1,9603921,834,9.19,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.11,8250,20241112,5.21,10620,-18.27,20240102,8250,5.21,20241112,10730,-19.11,20231222,8250,5.21,20241112,0.43,N,044820,500,48 억,,347758,N,N,0,N,00,N
20241210,090501,57,100.00,KOSPI,,,N,N,N,N, ,N,8550,20,2,0.23,8550,1,0.03,8550,8550,8550,11080,5980,8530,8550.00,3.62,0,0,9043,8786,8543,8286,8043,8665,8165,48,2550,500,6140,10,1,9603921,821,9.06,0.35,12,0.00,944.00,24191.00,10730,20231222,-20.32,8250,20241112,3.64,10620,-19.49,20240102,8250,3.64,20241112,10730,-20.32,20231222,8250,3.64,20241112,0.43,N,044820,500,48 억,,347758,N,N,0,N,00,N
20241209,160456,57,100.00,KOSPI,,,N,N,N,N, ,N,8530,-270,5,-3.07,33920510,3977,229.09,8800,8800,8300,11440,6160,8800,8529.17,3.62,0,-276,8913,8856,8763,8706,8613,8885,8735,48,2640,500,6330,10,1,9603921,819,9.04,0.35,12,0.04,944.00,24191.00,10730,20231222,-20.50,8250,20241112,3.39,10620,-19.68,20240102,8250,3.39,20241112,10730,-20.50,20231222,8250,3.39,20241112,0.43,N,044820,500,48 억,,347836,N,N,0,N,00,N
20241209,150459,57,100.00,KOSPI,,,N,N,N,N, ,N,8540,-260,5,-2.95,19377330,2271,130.82,8800,8800,8300,11440,6160,8800,8532.51,3.62,0,-173,8913,8856,8763,8706,8613,8885,8735,48,2640,500,6330,10,1,9603921,820,9.05,0.35,12,0.02,944.00,24191.00,10730,20231222,-20.41,8250,20241112,3.52,10620,-19.59,20240102,8250,3.52,20241112,10730,-20.41,20231222,8250,3.52,20241112,0.43,N,044820,500,48 억,,347836,N,N,0,N,00,N
20241209,140458,57,100.00,KOSPI,,,N,N,N,N, ,N,8540,-260,5,-2.95,19197990,2250,129.61,8800,8800,8300,11440,6160,8800,8532.44,3.62,0,-194,8913,8856,8763,8706,8613,8885,8735,48,2640,500,6330,10,1,9603921,820,9.05,0.35,12,0.02,944.00,24191.00,10730,20231222,-20.41,8250,20241112,3.52,10620,-19.59,20240102,8250,3.52,20241112,10730,-20.41,20231222,8250,3.52,20241112,0.43,N,044820,500,48 억,,347836,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 160458 57 100.00 KOSPI N N N N N 8760 230 2 2.70 31745060 3665 92.13 8550 8770 8460 11080 5980 8530 8661.68 3.62 0 -446 9043 8786 8543 8286 8043 8665 8165 48 2550 500 6140 10 1 9603921 841 9.28 0.36 12 0.04 944.00 24191.00 10730 20231222 -18.36 8250 20241112 6.18 10620 -17.51 20240102 8250 6.18 20241112 10730 -18.36 20231222 8250 6.18 20241112 0.43 N 044820 500 48 억 347758 N N 0 N 00 N
3 20241210 150459 57 100.00 KOSPI N N N N N 8700 170 2 1.99 29009900 3352 84.26 8550 8770 8460 11080 5980 8530 8654.50 3.62 0 -297 9043 8786 8543 8286 8043 8665 8165 48 2550 500 6140 10 1 9603921 836 9.22 0.36 12 0.03 944.00 24191.00 10730 20231222 -18.92 8250 20241112 5.45 10620 -18.08 20240102 8250 5.45 20241112 10730 -18.92 20231222 8250 5.45 20241112 0.43 N 044820 500 48 억 347758 N N 0 N 00 N
4 20241210 140459 57 100.00 KOSPI N N N N N 8690 160 2 1.88 27826720 3216 80.84 8550 8770 8460 11080 5980 8530 8652.59 3.62 0 -233 9043 8786 8543 8286 8043 8665 8165 48 2550 500 6140 10 1 9603921 835 9.21 0.36 12 0.03 944.00 24191.00 10730 20231222 -19.01 8250 20241112 5.33 10620 -18.17 20240102 8250 5.33 20241112 10730 -19.01 20231222 8250 5.33 20241112 0.43 N 044820 500 48 억 347758 N N 0 N 00 N
5 20241210 130458 57 100.00 KOSPI N N N N N 8680 150 2 1.76 24169960 2796 70.29 8550 8770 8460 11080 5980 8530 8644.48 3.62 0 4 9043 8786 8543 8286 8043 8665 8165 48 2550 500 6140 10 1 9603921 834 9.19 0.36 12 0.03 944.00 24191.00 10730 20231222 -19.11 8250 20241112 5.21 10620 -18.27 20240102 8250 5.21 20241112 10730 -19.11 20231222 8250 5.21 20241112 0.43 N 044820 500 48 억 347758 N N 0 N 00 N
6 20241210 120459 57 100.00 KOSPI N N N N N 8690 160 2 1.88 20198430 2339 58.80 8550 8770 8460 11080 5980 8530 8635.50 3.62 0 -122 9043 8786 8543 8286 8043 8665 8165 48 2550 500 6140 10 1 9603921 835 9.21 0.36 12 0.02 944.00 24191.00 10730 20231222 -19.01 8250 20241112 5.33 10620 -18.17 20240102 8250 5.33 20241112 10730 -19.01 20231222 8250 5.33 20241112 0.43 N 044820 500 48 억 347758 N N 0 N 00 N
7 20241210 110457 57 100.00 KOSPI N N N N N 8670 140 2 1.64 17843470 2068 51.99 8550 8770 8460 11080 5980 8530 8628.37 3.62 0 -121 9043 8786 8543 8286 8043 8665 8165 48 2550 500 6140 10 1 9603921 833 9.18 0.36 12 0.02 944.00 24191.00 10730 20231222 -19.20 8250 20241112 5.09 10620 -18.36 20240102 8250 5.09 20241112 10730 -19.20 20231222 8250 5.09 20241112 0.43 N 044820 500 48 억 347758 N N 0 N 00 N
8 20241210 100458 57 100.00 KOSPI N N N N N 8680 150 2 1.76 13236300 1539 38.69 8550 8700 8460 11080 5980 8530 8600.58 3.62 0 -154 9043 8786 8543 8286 8043 8665 8165 48 2550 500 6140 10 1 9603921 834 9.19 0.36 12 0.02 944.00 24191.00 10730 20231222 -19.11 8250 20241112 5.21 10620 -18.27 20240102 8250 5.21 20241112 10730 -19.11 20231222 8250 5.21 20241112 0.43 N 044820 500 48 억 347758 N N 0 N 00 N
9 20241210 090501 57 100.00 KOSPI N N N N N 8550 20 2 0.23 8550 1 0.03 8550 8550 8550 11080 5980 8530 8550.00 3.62 0 0 9043 8786 8543 8286 8043 8665 8165 48 2550 500 6140 10 1 9603921 821 9.06 0.35 12 0.00 944.00 24191.00 10730 20231222 -20.32 8250 20241112 3.64 10620 -19.49 20240102 8250 3.64 20241112 10730 -20.32 20231222 8250 3.64 20241112 0.43 N 044820 500 48 억 347758 N N 0 N 00 N
10 20241209 160456 57 100.00 KOSPI N N N N N 8530 -270 5 -3.07 33920510 3977 229.09 8800 8800 8300 11440 6160 8800 8529.17 3.62 0 -276 8913 8856 8763 8706 8613 8885 8735 48 2640 500 6330 10 1 9603921 819 9.04 0.35 12 0.04 944.00 24191.00 10730 20231222 -20.50 8250 20241112 3.39 10620 -19.68 20240102 8250 3.39 20241112 10730 -20.50 20231222 8250 3.39 20241112 0.43 N 044820 500 48 억 347836 N N 0 N 00 N
11 20241209 150459 57 100.00 KOSPI N N N N N 8540 -260 5 -2.95 19377330 2271 130.82 8800 8800 8300 11440 6160 8800 8532.51 3.62 0 -173 8913 8856 8763 8706 8613 8885 8735 48 2640 500 6330 10 1 9603921 820 9.05 0.35 12 0.02 944.00 24191.00 10730 20231222 -20.41 8250 20241112 3.52 10620 -19.59 20240102 8250 3.52 20241112 10730 -20.41 20231222 8250 3.52 20241112 0.43 N 044820 500 48 억 347836 N N 0 N 00 N
12 20241209 140458 57 100.00 KOSPI N N N N N 8540 -260 5 -2.95 19197990 2250 129.61 8800 8800 8300 11440 6160 8800 8532.44 3.62 0 -194 8913 8856 8763 8706 8613 8885 8735 48 2640 500 6330 10 1 9603921 820 9.05 0.35 12 0.02 944.00 24191.00 10730 20231222 -20.41 8250 20241112 3.52 10620 -19.59 20240102 8250 3.52 20241112 10730 -20.41 20231222 8250 3.52 20241112 0.43 N 044820 500 48 억 347836 N N 0 N 00 N