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
089590/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
20241210,160700,57,100.00,KOSPI,,,N,N,N,N, ,N,8740,320,2,3.80,831533680,96069,41.52,8420,8760,8420,10940,5900,8420,8655.55,8.26,29423,28585,9006,8712,8566,8272,8126,8640,8200,806,2520,1000,6230,10,1,80640985,7048,5.03,2.25,12,0.12,1737.00,3889.00,13590,20240118,-35.69,8300,20240805,5.30,13590,-35.69,20240118,8300,5.30,20240805,13590,-35.69,20240118,8300,5.30,20240805,0.11,N,089590,1000,806 억,,3330090,N,N,98,N,00,N
20241210,150701,57,100.00,KOSPI,,,N,N,N,N, ,N,8730,310,2,3.68,792063410,91552,39.56,8420,8760,8420,10940,5900,8420,8651.51,8.26,29479,29172,9006,8712,8566,8272,8126,8640,8200,806,2520,1000,6230,10,1,80640985,7040,5.03,2.24,12,0.11,1737.00,3889.00,13590,20240118,-35.76,8300,20240805,5.18,13590,-35.76,20240118,8300,5.18,20240805,13590,-35.76,20240118,8300,5.18,20240805,0.11,N,089590,1000,806 억,,3330146,N,N,489,N,00,N
20241210,140701,57,100.00,KOSPI,,,N,N,N,N, ,N,8720,300,2,3.56,729104000,84341,36.45,8420,8720,8420,10940,5900,8420,8644.72,8.26,30487,30894,9006,8712,8566,8272,8126,8640,8200,806,2520,1000,6230,10,1,80640985,7032,5.02,2.24,12,0.10,1737.00,3889.00,13590,20240118,-35.84,8300,20240805,5.06,13590,-35.84,20240118,8300,5.06,20240805,13590,-35.84,20240118,8300,5.06,20240805,0.11,N,089590,1000,806 억,,3331154,N,N,489,N,00,N
20241210,130700,57,100.00,KOSPI,,,N,N,N,N, ,N,8640,220,2,2.61,528296220,61216,26.45,8420,8690,8420,10940,5900,8420,8630.03,8.22,12739,12705,9006,8712,8566,8272,8126,8640,8200,806,2520,1000,6230,10,1,80640985,6967,4.97,2.22,12,0.08,1737.00,3889.00,13590,20240118,-36.42,8300,20240805,4.10,13590,-36.42,20240118,8300,4.10,20240805,13590,-36.42,20240118,8300,4.10,20240805,0.11,N,089590,1000,806 억,,3313406,N,N,489,N,00,N
20241210,120700,57,100.00,KOSPI,,,N,N,N,N, ,N,8670,250,2,2.97,434668600,50406,21.78,8420,8690,8420,10940,5900,8420,8623.35,8.22,13553,11381,9006,8712,8566,8272,8126,8640,8200,806,2520,1000,6230,10,1,80640985,6992,4.99,2.23,12,0.06,1737.00,3889.00,13590,20240118,-36.20,8300,20240805,4.46,13590,-36.20,20240118,8300,4.46,20240805,13590,-36.20,20240118,8300,4.46,20240805,0.11,N,089590,1000,806 억,,3314220,N,N,489,N,00,N
20241210,110700,57,100.00,KOSPI,,,N,N,N,N, ,N,8640,220,2,2.61,350779380,40729,17.60,8420,8690,8420,10940,5900,8420,8612.52,8.20,6646,6344,9006,8712,8566,8272,8126,8640,8200,806,2520,1000,6230,10,1,80640985,6967,4.97,2.22,12,0.05,1737.00,3889.00,13590,20240118,-36.42,8300,20240805,4.10,13590,-36.42,20240118,8300,4.10,20240805,13590,-36.42,20240118,8300,4.10,20240805,0.11,N,089590,1000,806 억,,3307313,N,N,489,N,00,N
20241210,100700,57,100.00,KOSPI,,,N,N,N,N, ,N,8650,230,2,2.73,271330680,31545,13.63,8420,8690,8420,10940,5900,8420,8601.38,8.21,9597,9602,9006,8712,8566,8272,8126,8640,8200,806,2520,1000,6230,10,1,80640985,6975,4.98,2.22,12,0.04,1737.00,3889.00,13590,20240118,-36.35,8300,20240805,4.22,13590,-36.35,20240118,8300,4.22,20240805,13590,-36.35,20240118,8300,4.22,20240805,0.11,N,089590,1000,806 억,,3310264,N,N,489,N,00,N
20241210,090705,57,100.00,KOSPI,,,N,N,N,N, ,N,8600,180,2,2.14,53033400,6248,2.70,8420,8690,8420,10940,5900,8420,8488.06,8.19,2438,2414,9006,8712,8566,8272,8126,8640,8200,806,2520,1000,6230,10,1,80640985,6935,4.95,2.21,12,0.01,1737.00,3889.00,13590,20240118,-36.72,8300,20240805,3.61,13590,-36.72,20240118,8300,3.61,20240805,13590,-36.72,20240118,8300,3.61,20240805,0.11,N,089590,1000,806 억,,3303105,N,N,489,N,00,N
20241209,160658,57,100.00,KOSPI,,,N,N,N,N, ,N,8420,-570,5,-6.34,1967102500,231269,165.54,8860,8860,8420,11680,6300,8990,8505.78,8.19,-39896,-29324,9243,9116,8923,8796,8603,9020,8700,806,2690,1000,6650,10,1,80640985,6790,4.85,2.17,12,0.29,1737.00,3889.00,13590,20240118,-38.04,8300,20240805,1.45,13590,-38.04,20240118,8300,1.45,20240805,13590,-38.04,20240118,8300,1.45,20240805,0.11,N,089590,1000,806 억,,3300667,N,N,489,N,00,N
20241209,150659,57,100.00,KOSPI,,,N,N,N,N, ,N,8430,-560,5,-6.23,1856273040,218111,156.12,8860,8860,8420,11680,6300,8990,8510.68,8.20,-35178,-25465,9243,9116,8923,8796,8603,9020,8700,806,2690,1000,6650,10,1,80640985,6798,4.85,2.17,12,0.27,1737.00,3889.00,13590,20240118,-37.97,8300,20240805,1.57,13590,-37.97,20240118,8300,1.57,20240805,13590,-37.97,20240118,8300,1.57,20240805,0.11,N,089590,1000,806 억,,3305385,N,N,613,N,00,N
20241209,140659,57,100.00,KOSPI,,,N,N,N,N, ,N,8470,-520,5,-5.78,1608667210,188771,135.12,8860,8860,8420,11680,6300,8990,8521.79,8.20,-34432,-27506,9243,9116,8923,8796,8603,9020,8700,806,2690,1000,6650,10,1,80640985,6830,4.88,2.18,12,0.23,1737.00,3889.00,13590,20240118,-37.67,8300,20240805,2.05,13590,-37.67,20240118,8300,2.05,20240805,13590,-37.67,20240118,8300,2.05,20240805,0.11,N,089590,1000,806 억,,3306131,N,N,613,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 160700 57 100.00 KOSPI N N N N N 8740 320 2 3.80 831533680 96069 41.52 8420 8760 8420 10940 5900 8420 8655.55 8.26 29423 28585 9006 8712 8566 8272 8126 8640 8200 806 2520 1000 6230 10 1 80640985 7048 5.03 2.25 12 0.12 1737.00 3889.00 13590 20240118 -35.69 8300 20240805 5.30 13590 -35.69 20240118 8300 5.30 20240805 13590 -35.69 20240118 8300 5.30 20240805 0.11 N 089590 1000 806 억 3330090 N N 98 N 00 N
3 20241210 150701 57 100.00 KOSPI N N N N N 8730 310 2 3.68 792063410 91552 39.56 8420 8760 8420 10940 5900 8420 8651.51 8.26 29479 29172 9006 8712 8566 8272 8126 8640 8200 806 2520 1000 6230 10 1 80640985 7040 5.03 2.24 12 0.11 1737.00 3889.00 13590 20240118 -35.76 8300 20240805 5.18 13590 -35.76 20240118 8300 5.18 20240805 13590 -35.76 20240118 8300 5.18 20240805 0.11 N 089590 1000 806 억 3330146 N N 489 N 00 N
4 20241210 140701 57 100.00 KOSPI N N N N N 8720 300 2 3.56 729104000 84341 36.45 8420 8720 8420 10940 5900 8420 8644.72 8.26 30487 30894 9006 8712 8566 8272 8126 8640 8200 806 2520 1000 6230 10 1 80640985 7032 5.02 2.24 12 0.10 1737.00 3889.00 13590 20240118 -35.84 8300 20240805 5.06 13590 -35.84 20240118 8300 5.06 20240805 13590 -35.84 20240118 8300 5.06 20240805 0.11 N 089590 1000 806 억 3331154 N N 489 N 00 N
5 20241210 130700 57 100.00 KOSPI N N N N N 8640 220 2 2.61 528296220 61216 26.45 8420 8690 8420 10940 5900 8420 8630.03 8.22 12739 12705 9006 8712 8566 8272 8126 8640 8200 806 2520 1000 6230 10 1 80640985 6967 4.97 2.22 12 0.08 1737.00 3889.00 13590 20240118 -36.42 8300 20240805 4.10 13590 -36.42 20240118 8300 4.10 20240805 13590 -36.42 20240118 8300 4.10 20240805 0.11 N 089590 1000 806 억 3313406 N N 489 N 00 N
6 20241210 120700 57 100.00 KOSPI N N N N N 8670 250 2 2.97 434668600 50406 21.78 8420 8690 8420 10940 5900 8420 8623.35 8.22 13553 11381 9006 8712 8566 8272 8126 8640 8200 806 2520 1000 6230 10 1 80640985 6992 4.99 2.23 12 0.06 1737.00 3889.00 13590 20240118 -36.20 8300 20240805 4.46 13590 -36.20 20240118 8300 4.46 20240805 13590 -36.20 20240118 8300 4.46 20240805 0.11 N 089590 1000 806 억 3314220 N N 489 N 00 N
7 20241210 110700 57 100.00 KOSPI N N N N N 8640 220 2 2.61 350779380 40729 17.60 8420 8690 8420 10940 5900 8420 8612.52 8.20 6646 6344 9006 8712 8566 8272 8126 8640 8200 806 2520 1000 6230 10 1 80640985 6967 4.97 2.22 12 0.05 1737.00 3889.00 13590 20240118 -36.42 8300 20240805 4.10 13590 -36.42 20240118 8300 4.10 20240805 13590 -36.42 20240118 8300 4.10 20240805 0.11 N 089590 1000 806 억 3307313 N N 489 N 00 N
8 20241210 100700 57 100.00 KOSPI N N N N N 8650 230 2 2.73 271330680 31545 13.63 8420 8690 8420 10940 5900 8420 8601.38 8.21 9597 9602 9006 8712 8566 8272 8126 8640 8200 806 2520 1000 6230 10 1 80640985 6975 4.98 2.22 12 0.04 1737.00 3889.00 13590 20240118 -36.35 8300 20240805 4.22 13590 -36.35 20240118 8300 4.22 20240805 13590 -36.35 20240118 8300 4.22 20240805 0.11 N 089590 1000 806 억 3310264 N N 489 N 00 N
9 20241210 090705 57 100.00 KOSPI N N N N N 8600 180 2 2.14 53033400 6248 2.70 8420 8690 8420 10940 5900 8420 8488.06 8.19 2438 2414 9006 8712 8566 8272 8126 8640 8200 806 2520 1000 6230 10 1 80640985 6935 4.95 2.21 12 0.01 1737.00 3889.00 13590 20240118 -36.72 8300 20240805 3.61 13590 -36.72 20240118 8300 3.61 20240805 13590 -36.72 20240118 8300 3.61 20240805 0.11 N 089590 1000 806 억 3303105 N N 489 N 00 N
10 20241209 160658 57 100.00 KOSPI N N N N N 8420 -570 5 -6.34 1967102500 231269 165.54 8860 8860 8420 11680 6300 8990 8505.78 8.19 -39896 -29324 9243 9116 8923 8796 8603 9020 8700 806 2690 1000 6650 10 1 80640985 6790 4.85 2.17 12 0.29 1737.00 3889.00 13590 20240118 -38.04 8300 20240805 1.45 13590 -38.04 20240118 8300 1.45 20240805 13590 -38.04 20240118 8300 1.45 20240805 0.11 N 089590 1000 806 억 3300667 N N 489 N 00 N
11 20241209 150659 57 100.00 KOSPI N N N N N 8430 -560 5 -6.23 1856273040 218111 156.12 8860 8860 8420 11680 6300 8990 8510.68 8.20 -35178 -25465 9243 9116 8923 8796 8603 9020 8700 806 2690 1000 6650 10 1 80640985 6798 4.85 2.17 12 0.27 1737.00 3889.00 13590 20240118 -37.97 8300 20240805 1.57 13590 -37.97 20240118 8300 1.57 20240805 13590 -37.97 20240118 8300 1.57 20240805 0.11 N 089590 1000 806 억 3305385 N N 613 N 00 N
12 20241209 140659 57 100.00 KOSPI N N N N N 8470 -520 5 -5.78 1608667210 188771 135.12 8860 8860 8420 11680 6300 8990 8521.79 8.20 -34432 -27506 9243 9116 8923 8796 8603 9020 8700 806 2690 1000 6650 10 1 80640985 6830 4.88 2.18 12 0.23 1737.00 3889.00 13590 20240118 -37.67 8300 20240805 2.05 13590 -37.67 20240118 8300 2.05 20240805 13590 -37.67 20240118 8300 2.05 20240805 0.11 N 089590 1000 806 억 3306131 N N 613 N 00 N