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
084680/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
20241210,160647,57,100.00,KOSPI,,,N,N,N,N, ,N,1485,55,2,3.85,777918827,530610,99.70,1409,1490,1409,1859,1001,1430,1466.09,0.43,0,151986,1557,1493,1459,1395,1361,1476,1378,1418,429,1000,910,1,1,141806193,2106,-22.16,0.89,12,0.37,-67.00,1666.00,3000,20240111,-50.50,1295,20231219,14.67,3000,-50.50,20240111,1409,5.39,20241210,3000,-50.50,20240111,1295,14.67,20231219,1.40,N,084680,1000,1418 억,,603012,N,N,5,N,00,N
20241210,150648,57,100.00,KOSPI,,,N,N,N,N, ,N,1481,51,2,3.57,764704530,521691,98.02,1409,1490,1409,1859,1001,1430,1465.82,0.43,0,148491,1557,1493,1459,1395,1361,1476,1378,1418,429,1000,910,1,1,141806193,2100,-22.10,0.89,12,0.37,-67.00,1666.00,3000,20240111,-50.63,1295,20231219,14.36,3000,-50.63,20240111,1409,5.11,20241210,3000,-50.63,20240111,1295,14.36,20231219,1.40,N,084680,1000,1418 억,,603012,N,N,0,N,00,N
20241210,140648,57,100.00,KOSPI,,,N,N,N,N, ,N,1482,52,2,3.64,676645879,462132,86.83,1409,1490,1409,1859,1001,1430,1464.19,0.43,0,116093,1557,1493,1459,1395,1361,1476,1378,1418,429,1000,910,1,1,141806193,2102,-22.12,0.89,12,0.33,-67.00,1666.00,3000,20240111,-50.60,1295,20231219,14.44,3000,-50.60,20240111,1409,5.18,20241210,3000,-50.60,20240111,1295,14.44,20231219,1.40,N,084680,1000,1418 억,,603012,N,N,0,N,00,N
20241210,130647,57,100.00,KOSPI,,,N,N,N,N, ,N,1476,46,2,3.22,649097315,443482,83.33,1409,1490,1409,1859,1001,1430,1463.65,0.43,0,110179,1557,1493,1459,1395,1361,1476,1378,1418,429,1000,910,1,1,141806193,2093,-22.03,0.89,12,0.31,-67.00,1666.00,3000,20240111,-50.80,1295,20231219,13.98,3000,-50.80,20240111,1409,4.76,20241210,3000,-50.80,20240111,1295,13.98,20231219,1.40,N,084680,1000,1418 억,,603012,N,N,0,N,00,N
20241210,120647,57,100.00,KOSPI,,,N,N,N,N, ,N,1474,44,2,3.08,524551491,359129,67.48,1409,1480,1409,1859,1001,1430,1460.63,0.43,0,83298,1557,1493,1459,1395,1361,1476,1378,1418,429,1000,910,1,1,141806193,2090,-22.00,0.88,12,0.25,-67.00,1666.00,3000,20240111,-50.87,1295,20231219,13.82,3000,-50.87,20240111,1409,4.61,20241210,3000,-50.87,20240111,1295,13.82,20231219,1.40,N,084680,1000,1418 억,,603012,N,N,0,N,00,N
20241210,110646,57,100.00,KOSPI,,,N,N,N,N, ,N,1470,40,2,2.80,366643045,251705,47.29,1409,1480,1409,1859,1001,1430,1456.65,0.43,0,51220,1557,1493,1459,1395,1361,1476,1378,1418,429,1000,910,1,1,141806193,2085,-21.94,0.88,12,0.18,-67.00,1666.00,3000,20240111,-51.00,1295,20231219,13.51,3000,-51.00,20240111,1409,4.33,20241210,3000,-51.00,20240111,1295,13.51,20231219,1.40,N,084680,1000,1418 억,,603012,N,N,0,N,00,N
20241210,100647,57,100.00,KOSPI,,,N,N,N,N, ,N,1466,36,2,2.52,296113228,203677,38.27,1409,1480,1409,1859,1001,1430,1453.85,0.43,0,42299,1557,1493,1459,1395,1361,1476,1378,1418,429,1000,910,1,1,141806193,2079,-21.88,0.88,12,0.14,-67.00,1666.00,3000,20240111,-51.13,1295,20231219,13.20,3000,-51.13,20240111,1409,4.05,20241210,3000,-51.13,20240111,1295,13.20,20231219,1.40,N,084680,1000,1418 억,,603012,N,N,0,N,00,N
20241210,090651,57,100.00,KOSPI,,,N,N,N,N, ,N,1451,21,2,1.47,75596335,53007,9.96,1409,1465,1409,1859,1001,1430,1426.15,0.43,0,26090,1557,1493,1459,1395,1361,1476,1378,1418,429,1000,910,1,1,141806193,2058,-21.66,0.87,12,0.04,-67.00,1666.00,3000,20240111,-51.63,1295,20231219,12.05,3000,-51.63,20240111,1409,2.98,20241210,3000,-51.63,20240111,1295,12.05,20231219,1.40,N,084680,1000,1418 억,,603012,N,N,0,N,00,N
20241209,160645,57,100.00,KOSPI,,,N,N,N,N, ,N,1430,-94,5,-6.17,776379594,531568,100.14,1485,1523,1425,1981,1067,1524,1460.56,0.43,0,-5485,1624,1574,1545,1495,1466,1559,1480,1418,457,1000,970,1,1,141806193,2028,-21.34,0.86,12,0.37,-67.00,1666.00,3000,20240111,-52.33,1295,20231219,10.42,3000,-52.33,20240111,1425,0.35,20241209,3000,-52.33,20240111,1295,10.42,20231219,1.45,N,084680,1000,1418 억,,610129,N,N,0,N,00,N
20241209,150646,57,100.00,KOSPI,,,N,N,N,N, ,N,1427,-97,5,-6.36,745337683,509849,96.05,1485,1523,1425,1981,1067,1524,1461.88,0.43,0,-7642,1624,1574,1545,1495,1466,1559,1480,1418,457,1000,970,1,1,141806193,2024,-21.30,0.86,12,0.36,-67.00,1666.00,3000,20240111,-52.43,1295,20231219,10.19,3000,-52.43,20240111,1425,0.14,20241209,3000,-52.43,20240111,1295,10.19,20231219,1.45,N,084680,1000,1418 억,,610129,N,N,0,N,00,N
20241209,140646,57,100.00,KOSPI,,,N,N,N,N, ,N,1445,-79,5,-5.18,661399892,451463,85.05,1485,1523,1440,1981,1067,1524,1465.01,0.43,0,-13528,1624,1574,1545,1495,1466,1559,1480,1418,457,1000,970,1,1,141806193,2049,-21.57,0.87,12,0.32,-67.00,1666.00,3000,20240111,-51.83,1295,20231219,11.58,3000,-51.83,20240111,1440,0.35,20241209,3000,-51.83,20240111,1295,11.58,20231219,1.45,N,084680,1000,1418 억,,610129,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 160647 57 100.00 KOSPI N N N N N 1485 55 2 3.85 777918827 530610 99.70 1409 1490 1409 1859 1001 1430 1466.09 0.43 0 151986 1557 1493 1459 1395 1361 1476 1378 1418 429 1000 910 1 1 141806193 2106 -22.16 0.89 12 0.37 -67.00 1666.00 3000 20240111 -50.50 1295 20231219 14.67 3000 -50.50 20240111 1409 5.39 20241210 3000 -50.50 20240111 1295 14.67 20231219 1.40 N 084680 1000 1418 억 603012 N N 5 N 00 N
3 20241210 150648 57 100.00 KOSPI N N N N N 1481 51 2 3.57 764704530 521691 98.02 1409 1490 1409 1859 1001 1430 1465.82 0.43 0 148491 1557 1493 1459 1395 1361 1476 1378 1418 429 1000 910 1 1 141806193 2100 -22.10 0.89 12 0.37 -67.00 1666.00 3000 20240111 -50.63 1295 20231219 14.36 3000 -50.63 20240111 1409 5.11 20241210 3000 -50.63 20240111 1295 14.36 20231219 1.40 N 084680 1000 1418 억 603012 N N 0 N 00 N
4 20241210 140648 57 100.00 KOSPI N N N N N 1482 52 2 3.64 676645879 462132 86.83 1409 1490 1409 1859 1001 1430 1464.19 0.43 0 116093 1557 1493 1459 1395 1361 1476 1378 1418 429 1000 910 1 1 141806193 2102 -22.12 0.89 12 0.33 -67.00 1666.00 3000 20240111 -50.60 1295 20231219 14.44 3000 -50.60 20240111 1409 5.18 20241210 3000 -50.60 20240111 1295 14.44 20231219 1.40 N 084680 1000 1418 억 603012 N N 0 N 00 N
5 20241210 130647 57 100.00 KOSPI N N N N N 1476 46 2 3.22 649097315 443482 83.33 1409 1490 1409 1859 1001 1430 1463.65 0.43 0 110179 1557 1493 1459 1395 1361 1476 1378 1418 429 1000 910 1 1 141806193 2093 -22.03 0.89 12 0.31 -67.00 1666.00 3000 20240111 -50.80 1295 20231219 13.98 3000 -50.80 20240111 1409 4.76 20241210 3000 -50.80 20240111 1295 13.98 20231219 1.40 N 084680 1000 1418 억 603012 N N 0 N 00 N
6 20241210 120647 57 100.00 KOSPI N N N N N 1474 44 2 3.08 524551491 359129 67.48 1409 1480 1409 1859 1001 1430 1460.63 0.43 0 83298 1557 1493 1459 1395 1361 1476 1378 1418 429 1000 910 1 1 141806193 2090 -22.00 0.88 12 0.25 -67.00 1666.00 3000 20240111 -50.87 1295 20231219 13.82 3000 -50.87 20240111 1409 4.61 20241210 3000 -50.87 20240111 1295 13.82 20231219 1.40 N 084680 1000 1418 억 603012 N N 0 N 00 N
7 20241210 110646 57 100.00 KOSPI N N N N N 1470 40 2 2.80 366643045 251705 47.29 1409 1480 1409 1859 1001 1430 1456.65 0.43 0 51220 1557 1493 1459 1395 1361 1476 1378 1418 429 1000 910 1 1 141806193 2085 -21.94 0.88 12 0.18 -67.00 1666.00 3000 20240111 -51.00 1295 20231219 13.51 3000 -51.00 20240111 1409 4.33 20241210 3000 -51.00 20240111 1295 13.51 20231219 1.40 N 084680 1000 1418 억 603012 N N 0 N 00 N
8 20241210 100647 57 100.00 KOSPI N N N N N 1466 36 2 2.52 296113228 203677 38.27 1409 1480 1409 1859 1001 1430 1453.85 0.43 0 42299 1557 1493 1459 1395 1361 1476 1378 1418 429 1000 910 1 1 141806193 2079 -21.88 0.88 12 0.14 -67.00 1666.00 3000 20240111 -51.13 1295 20231219 13.20 3000 -51.13 20240111 1409 4.05 20241210 3000 -51.13 20240111 1295 13.20 20231219 1.40 N 084680 1000 1418 억 603012 N N 0 N 00 N
9 20241210 090651 57 100.00 KOSPI N N N N N 1451 21 2 1.47 75596335 53007 9.96 1409 1465 1409 1859 1001 1430 1426.15 0.43 0 26090 1557 1493 1459 1395 1361 1476 1378 1418 429 1000 910 1 1 141806193 2058 -21.66 0.87 12 0.04 -67.00 1666.00 3000 20240111 -51.63 1295 20231219 12.05 3000 -51.63 20240111 1409 2.98 20241210 3000 -51.63 20240111 1295 12.05 20231219 1.40 N 084680 1000 1418 억 603012 N N 0 N 00 N
10 20241209 160645 57 100.00 KOSPI N N N N N 1430 -94 5 -6.17 776379594 531568 100.14 1485 1523 1425 1981 1067 1524 1460.56 0.43 0 -5485 1624 1574 1545 1495 1466 1559 1480 1418 457 1000 970 1 1 141806193 2028 -21.34 0.86 12 0.37 -67.00 1666.00 3000 20240111 -52.33 1295 20231219 10.42 3000 -52.33 20240111 1425 0.35 20241209 3000 -52.33 20240111 1295 10.42 20231219 1.45 N 084680 1000 1418 억 610129 N N 0 N 00 N
11 20241209 150646 57 100.00 KOSPI N N N N N 1427 -97 5 -6.36 745337683 509849 96.05 1485 1523 1425 1981 1067 1524 1461.88 0.43 0 -7642 1624 1574 1545 1495 1466 1559 1480 1418 457 1000 970 1 1 141806193 2024 -21.30 0.86 12 0.36 -67.00 1666.00 3000 20240111 -52.43 1295 20231219 10.19 3000 -52.43 20240111 1425 0.14 20241209 3000 -52.43 20240111 1295 10.19 20231219 1.45 N 084680 1000 1418 억 610129 N N 0 N 00 N
12 20241209 140646 57 100.00 KOSPI N N N N N 1445 -79 5 -5.18 661399892 451463 85.05 1485 1523 1440 1981 1067 1524 1465.01 0.43 0 -13528 1624 1574 1545 1495 1466 1559 1480 1418 457 1000 970 1 1 141806193 2049 -21.57 0.87 12 0.32 -67.00 1666.00 3000 20240111 -51.83 1295 20231219 11.58 3000 -51.83 20240111 1440 0.35 20241209 3000 -51.83 20240111 1295 11.58 20231219 1.45 N 084680 1000 1418 억 610129 N N 0 N 00 N