ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034230/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
20241209,160413,55,40.00,KOSPI,,,N,N,N,Y,40,N,9410,-550,5,-5.52,1899099360,199285,95.67,9750,9790,9230,12940,6980,9960,9529.79,5.33,0,13350,10346,10152,9806,9612,9266,9980,9440,474,2980,500,7370,10,1,91771623,8636,13.80,0.60,12,0.22,682.00,15585.00,15710,20240502,-40.10,9000,20241115,4.56,15710,-40.10,20240502,9000,4.56,20241115,15710,-40.10,20240502,9000,4.56,20241115,1.57,N,034230,500,474 억,,4892140,N,N,912,N,00,N
20241209,150415,55,40.00,KOSPI,,,N,N,N,Y,40,N,9440,-520,5,-5.22,1710711530,179275,86.06,9750,9790,9230,12940,6980,9960,9542.39,5.33,0,14595,10346,10152,9806,9612,9266,9980,9440,474,2980,500,7370,10,1,91771623,8663,13.84,0.61,12,0.20,682.00,15585.00,15710,20240502,-39.91,9000,20241115,4.89,15710,-39.91,20240502,9000,4.89,20241115,15710,-39.91,20240502,9000,4.89,20241115,1.57,N,034230,500,474 억,,4892140,N,N,545,N,00,N
20241209,140414,55,40.00,KOSPI,,,N,N,N,Y,40,N,9500,-460,5,-4.62,1576360980,165094,79.26,9750,9790,9230,12940,6980,9960,9548.26,5.33,0,14009,10346,10152,9806,9612,9266,9980,9440,474,2980,500,7370,10,1,91771623,8718,13.93,0.61,12,0.18,682.00,15585.00,15710,20240502,-39.53,9000,20241115,5.56,15710,-39.53,20240502,9000,5.56,20241115,15710,-39.53,20240502,9000,5.56,20241115,1.57,N,034230,500,474 억,,4892140,N,N,545,N,00,N
20241209,130416,55,40.00,KOSPI,,,N,N,N,Y,40,N,9460,-500,5,-5.02,1378400160,144200,69.23,9750,9790,9230,12940,6980,9960,9558.95,5.33,0,9077,10346,10152,9806,9612,9266,9980,9440,474,2980,500,7370,10,1,91771623,8682,13.87,0.61,12,0.16,682.00,15585.00,15710,20240502,-39.78,9000,20241115,5.11,15710,-39.78,20240502,9000,5.11,20241115,15710,-39.78,20240502,9000,5.11,20241115,1.57,N,034230,500,474 억,,4892140,N,N,545,N,00,N
20241209,120414,55,40.00,KOSPI,,,N,N,N,Y,40,N,9510,-450,5,-4.52,1163208110,121482,58.32,9750,9790,9230,12940,6980,9960,9575.15,5.33,0,6771,10346,10152,9806,9612,9266,9980,9440,474,2980,500,7370,10,1,91771623,8727,13.94,0.61,12,0.13,682.00,15585.00,15710,20240502,-39.47,9000,20241115,5.67,15710,-39.47,20240502,9000,5.67,20241115,15710,-39.47,20240502,9000,5.67,20241115,1.57,N,034230,500,474 억,,4892140,N,N,545,N,00,N
20241209,110415,55,40.00,KOSPI,,,N,N,N,Y,40,N,9600,-360,5,-3.61,1000174080,104393,50.12,9750,9790,9230,12940,6980,9960,9580.85,5.33,0,4394,10346,10152,9806,9612,9266,9980,9440,474,2980,500,7370,10,1,91771623,8810,14.08,0.62,12,0.11,682.00,15585.00,15710,20240502,-38.89,9000,20241115,6.67,15710,-38.89,20240502,9000,6.67,20241115,15710,-38.89,20240502,9000,6.67,20241115,1.57,N,034230,500,474 억,,4892140,N,N,545,N,00,N
20241209,100414,55,40.00,KOSPI,,,N,N,N,Y,40,N,9750,-210,5,-2.11,802315940,83894,40.27,9750,9790,9230,12940,6980,9960,9563.45,5.33,0,4026,10346,10152,9806,9612,9266,9980,9440,474,2980,500,7370,10,1,91771623,8948,14.30,0.63,12,0.09,682.00,15585.00,15710,20240502,-37.94,9000,20241115,8.33,15710,-37.94,20240502,9000,8.33,20241115,15710,-37.94,20240502,9000,8.33,20241115,1.57,N,034230,500,474 억,,4892140,N,N,545,N,00,N
20241209,090412,55,40.00,KOSPI,,,N,N,N,Y,40,N,9570,-390,5,-3.92,155243510,16181,7.77,9750,9750,9230,12940,6980,9960,9594.19,5.33,0,-1437,10346,10152,9806,9612,9266,9980,9440,474,2980,500,7370,10,1,91771623,8783,14.03,0.61,12,0.02,682.00,15585.00,15710,20240502,-39.08,9000,20241115,6.33,15710,-39.08,20240502,9000,6.33,20241115,15710,-39.08,20240502,9000,6.33,20241115,1.57,N,034230,500,474 억,,4892140,N,N,545,N,00,N
20241206,160411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9960,-30,5,-0.30,2038766040,207822,148.22,9990,10000,9460,12980,7000,9990,9810.04,5.32,0,29791,10250,10120,10010,9880,9770,10065,9825,474,2990,500,7390,10,1,91771623,9140,14.60,0.64,12,0.23,682.00,15585.00,15710,20240502,-36.60,9000,20241115,10.67,15710,-36.60,20240502,9000,10.67,20241115,15710,-36.60,20240502,9000,10.67,20241115,1.57,N,034230,500,474 억,,4881057,N,N,545,N,00,N
20241206,150412,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9960,-30,5,-0.30,1891775290,193045,137.68,9990,10000,9460,12980,7000,9990,9799.66,5.32,0,40019,10250,10120,10010,9880,9770,10065,9825,474,2990,500,7390,10,1,91771623,9140,14.60,0.64,12,0.21,682.00,15585.00,15710,20240502,-36.60,9000,20241115,10.67,15710,-36.60,20240502,9000,10.67,20241115,15710,-36.60,20240502,9000,10.67,20241115,1.57,N,034230,500,474 억,,4881057,N,N,1173,N,00,N
20241206,140411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9820,-170,5,-1.70,1504067590,153890,109.76,9990,10000,9460,12980,7000,9990,9773.65,5.32,0,24180,10250,10120,10010,9880,9770,10065,9825,474,2990,500,7390,10,1,91771623,9012,14.40,0.63,12,0.17,682.00,15585.00,15710,20240502,-37.49,9000,20241115,9.11,15710,-37.49,20240502,9000,9.11,20241115,15710,-37.49,20240502,9000,9.11,20241115,1.57,N,034230,500,474 억,,4881057,N,N,1173,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 20241209 160413 55 40.00 KOSPI N N N Y 40 N 9410 -550 5 -5.52 1899099360 199285 95.67 9750 9790 9230 12940 6980 9960 9529.79 5.33 0 13350 10346 10152 9806 9612 9266 9980 9440 474 2980 500 7370 10 1 91771623 8636 13.80 0.60 12 0.22 682.00 15585.00 15710 20240502 -40.10 9000 20241115 4.56 15710 -40.10 20240502 9000 4.56 20241115 15710 -40.10 20240502 9000 4.56 20241115 1.57 N 034230 500 474 억 4892140 N N 912 N 00 N
3 20241209 150415 55 40.00 KOSPI N N N Y 40 N 9440 -520 5 -5.22 1710711530 179275 86.06 9750 9790 9230 12940 6980 9960 9542.39 5.33 0 14595 10346 10152 9806 9612 9266 9980 9440 474 2980 500 7370 10 1 91771623 8663 13.84 0.61 12 0.20 682.00 15585.00 15710 20240502 -39.91 9000 20241115 4.89 15710 -39.91 20240502 9000 4.89 20241115 15710 -39.91 20240502 9000 4.89 20241115 1.57 N 034230 500 474 억 4892140 N N 545 N 00 N
4 20241209 140414 55 40.00 KOSPI N N N Y 40 N 9500 -460 5 -4.62 1576360980 165094 79.26 9750 9790 9230 12940 6980 9960 9548.26 5.33 0 14009 10346 10152 9806 9612 9266 9980 9440 474 2980 500 7370 10 1 91771623 8718 13.93 0.61 12 0.18 682.00 15585.00 15710 20240502 -39.53 9000 20241115 5.56 15710 -39.53 20240502 9000 5.56 20241115 15710 -39.53 20240502 9000 5.56 20241115 1.57 N 034230 500 474 억 4892140 N N 545 N 00 N
5 20241209 130416 55 40.00 KOSPI N N N Y 40 N 9460 -500 5 -5.02 1378400160 144200 69.23 9750 9790 9230 12940 6980 9960 9558.95 5.33 0 9077 10346 10152 9806 9612 9266 9980 9440 474 2980 500 7370 10 1 91771623 8682 13.87 0.61 12 0.16 682.00 15585.00 15710 20240502 -39.78 9000 20241115 5.11 15710 -39.78 20240502 9000 5.11 20241115 15710 -39.78 20240502 9000 5.11 20241115 1.57 N 034230 500 474 억 4892140 N N 545 N 00 N
6 20241209 120414 55 40.00 KOSPI N N N Y 40 N 9510 -450 5 -4.52 1163208110 121482 58.32 9750 9790 9230 12940 6980 9960 9575.15 5.33 0 6771 10346 10152 9806 9612 9266 9980 9440 474 2980 500 7370 10 1 91771623 8727 13.94 0.61 12 0.13 682.00 15585.00 15710 20240502 -39.47 9000 20241115 5.67 15710 -39.47 20240502 9000 5.67 20241115 15710 -39.47 20240502 9000 5.67 20241115 1.57 N 034230 500 474 억 4892140 N N 545 N 00 N
7 20241209 110415 55 40.00 KOSPI N N N Y 40 N 9600 -360 5 -3.61 1000174080 104393 50.12 9750 9790 9230 12940 6980 9960 9580.85 5.33 0 4394 10346 10152 9806 9612 9266 9980 9440 474 2980 500 7370 10 1 91771623 8810 14.08 0.62 12 0.11 682.00 15585.00 15710 20240502 -38.89 9000 20241115 6.67 15710 -38.89 20240502 9000 6.67 20241115 15710 -38.89 20240502 9000 6.67 20241115 1.57 N 034230 500 474 억 4892140 N N 545 N 00 N
8 20241209 100414 55 40.00 KOSPI N N N Y 40 N 9750 -210 5 -2.11 802315940 83894 40.27 9750 9790 9230 12940 6980 9960 9563.45 5.33 0 4026 10346 10152 9806 9612 9266 9980 9440 474 2980 500 7370 10 1 91771623 8948 14.30 0.63 12 0.09 682.00 15585.00 15710 20240502 -37.94 9000 20241115 8.33 15710 -37.94 20240502 9000 8.33 20241115 15710 -37.94 20240502 9000 8.33 20241115 1.57 N 034230 500 474 억 4892140 N N 545 N 00 N
9 20241209 090412 55 40.00 KOSPI N N N Y 40 N 9570 -390 5 -3.92 155243510 16181 7.77 9750 9750 9230 12940 6980 9960 9594.19 5.33 0 -1437 10346 10152 9806 9612 9266 9980 9440 474 2980 500 7370 10 1 91771623 8783 14.03 0.61 12 0.02 682.00 15585.00 15710 20240502 -39.08 9000 20241115 6.33 15710 -39.08 20240502 9000 6.33 20241115 15710 -39.08 20240502 9000 6.33 20241115 1.57 N 034230 500 474 억 4892140 N N 545 N 00 N
10 20241206 160411 55 40.00 KOSPI 서비스업 N N N Y 40 N 9960 -30 5 -0.30 2038766040 207822 148.22 9990 10000 9460 12980 7000 9990 9810.04 5.32 0 29791 10250 10120 10010 9880 9770 10065 9825 474 2990 500 7390 10 1 91771623 9140 14.60 0.64 12 0.23 682.00 15585.00 15710 20240502 -36.60 9000 20241115 10.67 15710 -36.60 20240502 9000 10.67 20241115 15710 -36.60 20240502 9000 10.67 20241115 1.57 N 034230 500 474 억 4881057 N N 545 N 00 N
11 20241206 150412 55 40.00 KOSPI 서비스업 N N N Y 40 N 9960 -30 5 -0.30 1891775290 193045 137.68 9990 10000 9460 12980 7000 9990 9799.66 5.32 0 40019 10250 10120 10010 9880 9770 10065 9825 474 2990 500 7390 10 1 91771623 9140 14.60 0.64 12 0.21 682.00 15585.00 15710 20240502 -36.60 9000 20241115 10.67 15710 -36.60 20240502 9000 10.67 20241115 15710 -36.60 20240502 9000 10.67 20241115 1.57 N 034230 500 474 억 4881057 N N 1173 N 00 N
12 20241206 140411 55 40.00 KOSPI 서비스업 N N N Y 40 N 9820 -170 5 -1.70 1504067590 153890 109.76 9990 10000 9460 12980 7000 9990 9773.65 5.32 0 24180 10250 10120 10010 9880 9770 10065 9825 474 2990 500 7390 10 1 91771623 9012 14.40 0.63 12 0.17 682.00 15585.00 15710 20240502 -37.49 9000 20241115 9.11 15710 -37.49 20240502 9000 9.11 20241115 15710 -37.49 20240502 9000 9.11 20241115 1.57 N 034230 500 474 억 4881057 N N 1173 N 00 N