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
084690/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
20241210,160647,55,40.00,KOSPI,,,N,N,N,Y,40,N,11980,1880,2,18.61,200551887260,16994005,242.31,9890,12960,9710,13130,7070,10100,11801.50,4.43,0,111990,12346,11222,10576,9452,8806,10900,9130,362,3030,1000,6460,10,1,36212538,4338,21.09,0.60,12,46.93,568.00,20000.00,17080,20231207,-29.86,7710,20240411,55.38,13810,-13.25,20240617,7710,55.38,20240411,16770,-28.56,20231213,7710,55.38,20240411,3.80,N,084690,1000,362 억,,1603002,N,N,55,N,00,N
20241210,150648,55,40.00,KOSPI,,,N,N,N,Y,40,N,12210,2110,2,20.89,195124538740,16543201,235.88,9890,12960,9710,13130,7070,10100,11795.16,4.43,0,55516,12346,11222,10576,9452,8806,10900,9130,362,3030,1000,6460,10,1,36212538,4422,21.50,0.61,12,45.68,568.00,20000.00,17080,20231207,-28.51,7710,20240411,58.37,13810,-11.59,20240617,7710,58.37,20240411,16770,-27.19,20231213,7710,58.37,20240411,3.80,N,084690,1000,362 억,,1603002,N,N,1293,N,00,N
20241210,140648,55,40.00,KOSPI,,,N,N,N,Y,40,N,11870,1770,2,17.52,164196399310,14014050,199.82,9890,12960,9710,13130,7070,10100,11716.90,4.43,0,16350,12346,11222,10576,9452,8806,10900,9130,362,3030,1000,6460,10,1,36212538,4298,20.90,0.59,12,38.70,568.00,20000.00,17080,20231207,-30.50,7710,20240411,53.96,13810,-14.05,20240617,7710,53.96,20240411,16770,-29.22,20231213,7710,53.96,20240411,3.80,N,084690,1000,362 억,,1603002,N,N,1293,N,00,N
20241210,130647,55,40.00,KOSPI,,,N,N,N,Y,40,N,11820,1720,2,17.03,149996984150,12811982,182.68,9890,12960,9710,13130,7070,10100,11707.93,4.43,0,-29590,12346,11222,10576,9452,8806,10900,9130,362,3030,1000,6460,10,1,36212538,4280,20.81,0.59,12,35.38,568.00,20000.00,17080,20231207,-30.80,7710,20240411,53.31,13810,-14.41,20240617,7710,53.31,20240411,16770,-29.52,20231213,7710,53.31,20240411,3.80,N,084690,1000,362 억,,1603002,N,N,1293,N,00,N
20241210,120647,55,40.00,KOSPI,,,N,N,N,Y,40,N,12670,2570,2,25.45,96641042060,8449037,120.47,9890,12770,9710,13130,7070,10100,11438.59,4.43,0,-19782,12346,11222,10576,9452,8806,10900,9130,362,3030,1000,6460,10,1,36212538,4588,22.31,0.63,12,23.33,568.00,20000.00,17080,20231207,-25.82,7710,20240411,64.33,13810,-8.25,20240617,7710,64.33,20240411,16770,-24.45,20231213,7710,64.33,20240411,3.80,N,084690,1000,362 억,,1603002,N,N,1293,N,00,N
20241210,110647,55,40.00,KOSPI,,,N,N,N,Y,40,N,10710,610,2,6.04,25767720390,2480850,35.37,9890,10830,9710,13130,7070,10100,10387.00,4.43,0,31810,12346,11222,10576,9452,8806,10900,9130,362,3030,1000,6460,10,1,36212538,3878,18.86,0.54,12,6.85,568.00,20000.00,17080,20231207,-37.30,7710,20240411,38.91,13810,-22.45,20240617,7710,38.91,20240411,16770,-36.14,20231213,7710,38.91,20240411,3.80,N,084690,1000,362 억,,1603002,N,N,1293,N,00,N
20241210,100647,55,40.00,KOSPI,,,N,N,N,Y,40,N,10550,450,2,4.46,20299100300,1966086,28.03,9890,10750,9710,13130,7070,10100,10324.97,4.43,0,-17438,12346,11222,10576,9452,8806,10900,9130,362,3030,1000,6460,10,1,36212538,3820,18.57,0.53,12,5.43,568.00,20000.00,17080,20231207,-38.23,7710,20240411,36.84,13810,-23.61,20240617,7710,36.84,20240411,16770,-37.09,20231213,7710,36.84,20240411,3.80,N,084690,1000,362 억,,1603002,N,N,1293,N,00,N
20241210,090652,55,40.00,KOSPI,,,N,N,N,Y,40,N,9820,-280,5,-2.77,2890677160,292676,4.17,9890,10070,9710,13130,7070,10100,9874.39,4.43,0,37214,12346,11222,10576,9452,8806,10900,9130,362,3030,1000,6460,10,1,36212538,3556,17.29,0.49,12,0.81,568.00,20000.00,17080,20231207,-42.51,7710,20240411,27.37,13810,-28.89,20240617,7710,27.37,20240411,16770,-41.44,20231213,7710,27.37,20240411,3.80,N,084690,1000,362 억,,1603002,N,N,1293,N,00,N
20241209,160645,55,40.00,KOSPI,,,N,N,N,Y,40,N,10100,-830,5,-7.59,75208161730,6922807,48.96,10160,11700,9930,14200,7660,10930,10865.76,4.66,0,-80806,13263,12096,10733,9566,8203,12680,10150,362,3270,1000,6990,10,1,36212538,3657,17.78,0.51,12,19.12,568.00,20000.00,17080,20231207,-40.87,7710,20240411,31.00,13810,-26.86,20240617,7710,31.00,20240411,16770,-39.77,20231213,7710,31.00,20240411,3.67,N,084690,1000,362 억,,1685773,N,N,1293,N,00,N
20241209,150647,55,40.00,KOSPI,,,N,N,N,Y,40,N,10000,-930,5,-8.51,72588782610,6662406,47.12,10160,11700,9940,14200,7660,10930,10895.24,4.66,0,-90846,13263,12096,10733,9566,8203,12680,10150,362,3270,1000,6990,10,1,36212538,3621,17.61,0.50,12,18.40,568.00,20000.00,17080,20231207,-41.45,7710,20240411,29.70,13810,-27.59,20240617,7710,29.70,20240411,16770,-40.37,20231213,7710,29.70,20240411,3.67,N,084690,1000,362 억,,1685773,N,N,168,N,00,N
20241209,140646,55,40.00,KOSPI,,,N,N,N,Y,40,N,10360,-570,5,-5.22,68065741550,6216425,43.97,10160,11700,10050,14200,7660,10930,10949.36,4.66,0,-124909,13263,12096,10733,9566,8203,12680,10150,362,3270,1000,6990,10,1,36212538,3752,18.24,0.52,12,17.17,568.00,20000.00,17080,20231207,-39.34,7710,20240411,34.37,13810,-24.98,20240617,7710,34.37,20240411,16770,-38.22,20231213,7710,34.37,20240411,3.67,N,084690,1000,362 억,,1685773,N,N,168,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 55 40.00 KOSPI N N N Y 40 N 11980 1880 2 18.61 200551887260 16994005 242.31 9890 12960 9710 13130 7070 10100 11801.50 4.43 0 111990 12346 11222 10576 9452 8806 10900 9130 362 3030 1000 6460 10 1 36212538 4338 21.09 0.60 12 46.93 568.00 20000.00 17080 20231207 -29.86 7710 20240411 55.38 13810 -13.25 20240617 7710 55.38 20240411 16770 -28.56 20231213 7710 55.38 20240411 3.80 N 084690 1000 362 억 1603002 N N 55 N 00 N
3 20241210 150648 55 40.00 KOSPI N N N Y 40 N 12210 2110 2 20.89 195124538740 16543201 235.88 9890 12960 9710 13130 7070 10100 11795.16 4.43 0 55516 12346 11222 10576 9452 8806 10900 9130 362 3030 1000 6460 10 1 36212538 4422 21.50 0.61 12 45.68 568.00 20000.00 17080 20231207 -28.51 7710 20240411 58.37 13810 -11.59 20240617 7710 58.37 20240411 16770 -27.19 20231213 7710 58.37 20240411 3.80 N 084690 1000 362 억 1603002 N N 1293 N 00 N
4 20241210 140648 55 40.00 KOSPI N N N Y 40 N 11870 1770 2 17.52 164196399310 14014050 199.82 9890 12960 9710 13130 7070 10100 11716.90 4.43 0 16350 12346 11222 10576 9452 8806 10900 9130 362 3030 1000 6460 10 1 36212538 4298 20.90 0.59 12 38.70 568.00 20000.00 17080 20231207 -30.50 7710 20240411 53.96 13810 -14.05 20240617 7710 53.96 20240411 16770 -29.22 20231213 7710 53.96 20240411 3.80 N 084690 1000 362 억 1603002 N N 1293 N 00 N
5 20241210 130647 55 40.00 KOSPI N N N Y 40 N 11820 1720 2 17.03 149996984150 12811982 182.68 9890 12960 9710 13130 7070 10100 11707.93 4.43 0 -29590 12346 11222 10576 9452 8806 10900 9130 362 3030 1000 6460 10 1 36212538 4280 20.81 0.59 12 35.38 568.00 20000.00 17080 20231207 -30.80 7710 20240411 53.31 13810 -14.41 20240617 7710 53.31 20240411 16770 -29.52 20231213 7710 53.31 20240411 3.80 N 084690 1000 362 억 1603002 N N 1293 N 00 N
6 20241210 120647 55 40.00 KOSPI N N N Y 40 N 12670 2570 2 25.45 96641042060 8449037 120.47 9890 12770 9710 13130 7070 10100 11438.59 4.43 0 -19782 12346 11222 10576 9452 8806 10900 9130 362 3030 1000 6460 10 1 36212538 4588 22.31 0.63 12 23.33 568.00 20000.00 17080 20231207 -25.82 7710 20240411 64.33 13810 -8.25 20240617 7710 64.33 20240411 16770 -24.45 20231213 7710 64.33 20240411 3.80 N 084690 1000 362 억 1603002 N N 1293 N 00 N
7 20241210 110647 55 40.00 KOSPI N N N Y 40 N 10710 610 2 6.04 25767720390 2480850 35.37 9890 10830 9710 13130 7070 10100 10387.00 4.43 0 31810 12346 11222 10576 9452 8806 10900 9130 362 3030 1000 6460 10 1 36212538 3878 18.86 0.54 12 6.85 568.00 20000.00 17080 20231207 -37.30 7710 20240411 38.91 13810 -22.45 20240617 7710 38.91 20240411 16770 -36.14 20231213 7710 38.91 20240411 3.80 N 084690 1000 362 억 1603002 N N 1293 N 00 N
8 20241210 100647 55 40.00 KOSPI N N N Y 40 N 10550 450 2 4.46 20299100300 1966086 28.03 9890 10750 9710 13130 7070 10100 10324.97 4.43 0 -17438 12346 11222 10576 9452 8806 10900 9130 362 3030 1000 6460 10 1 36212538 3820 18.57 0.53 12 5.43 568.00 20000.00 17080 20231207 -38.23 7710 20240411 36.84 13810 -23.61 20240617 7710 36.84 20240411 16770 -37.09 20231213 7710 36.84 20240411 3.80 N 084690 1000 362 억 1603002 N N 1293 N 00 N
9 20241210 090652 55 40.00 KOSPI N N N Y 40 N 9820 -280 5 -2.77 2890677160 292676 4.17 9890 10070 9710 13130 7070 10100 9874.39 4.43 0 37214 12346 11222 10576 9452 8806 10900 9130 362 3030 1000 6460 10 1 36212538 3556 17.29 0.49 12 0.81 568.00 20000.00 17080 20231207 -42.51 7710 20240411 27.37 13810 -28.89 20240617 7710 27.37 20240411 16770 -41.44 20231213 7710 27.37 20240411 3.80 N 084690 1000 362 억 1603002 N N 1293 N 00 N
10 20241209 160645 55 40.00 KOSPI N N N Y 40 N 10100 -830 5 -7.59 75208161730 6922807 48.96 10160 11700 9930 14200 7660 10930 10865.76 4.66 0 -80806 13263 12096 10733 9566 8203 12680 10150 362 3270 1000 6990 10 1 36212538 3657 17.78 0.51 12 19.12 568.00 20000.00 17080 20231207 -40.87 7710 20240411 31.00 13810 -26.86 20240617 7710 31.00 20240411 16770 -39.77 20231213 7710 31.00 20240411 3.67 N 084690 1000 362 억 1685773 N N 1293 N 00 N
11 20241209 150647 55 40.00 KOSPI N N N Y 40 N 10000 -930 5 -8.51 72588782610 6662406 47.12 10160 11700 9940 14200 7660 10930 10895.24 4.66 0 -90846 13263 12096 10733 9566 8203 12680 10150 362 3270 1000 6990 10 1 36212538 3621 17.61 0.50 12 18.40 568.00 20000.00 17080 20231207 -41.45 7710 20240411 29.70 13810 -27.59 20240617 7710 29.70 20240411 16770 -40.37 20231213 7710 29.70 20240411 3.67 N 084690 1000 362 억 1685773 N N 168 N 00 N
12 20241209 140646 55 40.00 KOSPI N N N Y 40 N 10360 -570 5 -5.22 68065741550 6216425 43.97 10160 11700 10050 14200 7660 10930 10949.36 4.66 0 -124909 13263 12096 10733 9566 8203 12680 10150 362 3270 1000 6990 10 1 36212538 3752 18.24 0.52 12 17.17 568.00 20000.00 17080 20231207 -39.34 7710 20240411 34.37 13810 -24.98 20240617 7710 34.37 20240411 16770 -38.22 20231213 7710 34.37 20240411 3.67 N 084690 1000 362 억 1685773 N N 168 N 00 N