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
034300/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
20241209,160413,57,100.00,KOSPI,,,N,N,N,N, ,N,18020,-10,5,-0.06,25447860,1412,34.21,18030,18050,18020,23400,12630,18030,18022.56,0.99,0,11,18076,18052,18006,17982,17936,18065,17995,388,5370,5000,12260,10,1,7760554,1398,-0.45,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,76562,N,N,0,N,00,N
20241209,150416,57,100.00,KOSPI,,,N,N,N,N, ,N,18030,0,3,0.00,25069400,1391,33.70,18030,18050,18020,23400,12630,18030,18022.57,0.99,0,18,18076,18052,18006,17982,17936,18065,17995,388,5370,5000,12260,10,1,7760554,1399,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,76562,N,N,0,N,00,N
20241209,140415,57,100.00,KOSPI,,,N,N,N,N, ,N,18030,0,3,0.00,19787900,1098,26.60,18030,18050,18020,23400,12630,18030,18021.77,0.99,0,18,18076,18052,18006,17982,17936,18065,17995,388,5370,5000,12260,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,76562,N,N,0,N,00,N
20241209,130416,57,100.00,KOSPI,,,N,N,N,N, ,N,18020,-10,5,-0.06,19625700,1089,26.38,18030,18050,18020,23400,12630,18030,18021.76,0.99,0,25,18076,18052,18006,17982,17936,18065,17995,388,5370,5000,12260,10,1,7760554,1398,-0.45,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,76562,N,N,0,N,00,N
20241209,120414,57,100.00,KOSPI,,,N,N,N,N, ,N,18030,0,3,0.00,16922690,939,22.75,18030,18050,18020,23400,12630,18030,18022.03,0.99,0,25,18076,18052,18006,17982,17936,18065,17995,388,5370,5000,12260,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,76562,N,N,0,N,00,N
20241209,110415,57,100.00,KOSPI,,,N,N,N,N, ,N,18020,-10,5,-0.06,7605720,422,10.22,18030,18050,18020,23400,12630,18030,18023.03,0.99,0,25,18076,18052,18006,17982,17936,18065,17995,388,5370,5000,12260,10,1,7760554,1398,-0.45,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,76562,N,N,0,N,00,N
20241209,100414,57,100.00,KOSPI,,,N,N,N,N, ,N,18020,-10,5,-0.06,3371020,187,4.53,18030,18050,18020,23400,12630,18030,18026.84,0.99,0,25,18076,18052,18006,17982,17936,18065,17995,388,5370,5000,12260,10,1,7760554,1398,-0.45,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,76562,N,N,0,N,00,N
20241209,090413,57,100.00,KOSPI,,,N,N,N,N, ,N,18030,0,3,0.00,829380,46,1.11,18030,18030,18030,23400,12630,18030,18030.00,0.99,0,0,18076,18052,18006,17982,17936,18065,17995,388,5370,5000,12260,10,1,7760554,1399,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,76562,N,N,0,N,00,N
20241206,160411,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18030,10,2,0.06,74361990,4128,47.91,18030,18030,17960,23400,12620,18020,18014.05,1.02,0,-2407,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.05,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,78969,N,N,0,N,00,N
20241206,150413,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18020,0,3,0.00,68936860,3827,44.42,18030,18030,17960,23400,12620,18020,18013.29,1.02,0,-2402,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.05,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,78969,N,N,0,N,00,N
20241206,140411,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18010,-10,5,-0.06,66792800,3708,43.04,18030,18030,17960,23400,12620,18020,18013.16,1.02,0,-2437,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.05,-39625.00,29240.00,18650,20240530,-3.43,9850,20240426,82.84,18650,-3.43,20240530,9850,82.84,20240426,18650,-3.43,20240530,9850,82.84,20240426,0.00,N,034300,5000,388 억,,78969,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 20241209 160413 57 100.00 KOSPI N N N N N 18020 -10 5 -0.06 25447860 1412 34.21 18030 18050 18020 23400 12630 18030 18022.56 0.99 0 11 18076 18052 18006 17982 17936 18065 17995 388 5370 5000 12260 10 1 7760554 1398 -0.45 0.62 12 0.02 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 76562 N N 0 N 00 N
3 20241209 150416 57 100.00 KOSPI N N N N N 18030 0 3 0.00 25069400 1391 33.70 18030 18050 18020 23400 12630 18030 18022.57 0.99 0 18 18076 18052 18006 17982 17936 18065 17995 388 5370 5000 12260 10 1 7760554 1399 -0.46 0.62 12 0.02 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 76562 N N 0 N 00 N
4 20241209 140415 57 100.00 KOSPI N N N N N 18030 0 3 0.00 19787900 1098 26.60 18030 18050 18020 23400 12630 18030 18021.77 0.99 0 18 18076 18052 18006 17982 17936 18065 17995 388 5370 5000 12260 10 1 7760554 1399 -0.46 0.62 12 0.01 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 76562 N N 0 N 00 N
5 20241209 130416 57 100.00 KOSPI N N N N N 18020 -10 5 -0.06 19625700 1089 26.38 18030 18050 18020 23400 12630 18030 18021.76 0.99 0 25 18076 18052 18006 17982 17936 18065 17995 388 5370 5000 12260 10 1 7760554 1398 -0.45 0.62 12 0.01 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 76562 N N 0 N 00 N
6 20241209 120414 57 100.00 KOSPI N N N N N 18030 0 3 0.00 16922690 939 22.75 18030 18050 18020 23400 12630 18030 18022.03 0.99 0 25 18076 18052 18006 17982 17936 18065 17995 388 5370 5000 12260 10 1 7760554 1399 -0.46 0.62 12 0.01 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 76562 N N 0 N 00 N
7 20241209 110415 57 100.00 KOSPI N N N N N 18020 -10 5 -0.06 7605720 422 10.22 18030 18050 18020 23400 12630 18030 18023.03 0.99 0 25 18076 18052 18006 17982 17936 18065 17995 388 5370 5000 12260 10 1 7760554 1398 -0.45 0.62 12 0.01 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 76562 N N 0 N 00 N
8 20241209 100414 57 100.00 KOSPI N N N N N 18020 -10 5 -0.06 3371020 187 4.53 18030 18050 18020 23400 12630 18030 18026.84 0.99 0 25 18076 18052 18006 17982 17936 18065 17995 388 5370 5000 12260 10 1 7760554 1398 -0.45 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 76562 N N 0 N 00 N
9 20241209 090413 57 100.00 KOSPI N N N N N 18030 0 3 0.00 829380 46 1.11 18030 18030 18030 23400 12630 18030 18030.00 0.99 0 0 18076 18052 18006 17982 17936 18065 17995 388 5370 5000 12260 10 1 7760554 1399 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 76562 N N 0 N 00 N
10 20241206 160411 57 100.00 KOSPI 건설업 N N N N N 18030 10 2 0.06 74361990 4128 47.91 18030 18030 17960 23400 12620 18020 18014.05 1.02 0 -2407 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1399 -0.46 0.62 12 0.05 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 78969 N N 0 N 00 N
11 20241206 150413 57 100.00 KOSPI 건설업 N N N N N 18020 0 3 0.00 68936860 3827 44.42 18030 18030 17960 23400 12620 18020 18013.29 1.02 0 -2402 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.05 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 78969 N N 0 N 00 N
12 20241206 140411 57 100.00 KOSPI 건설업 N N N N N 18010 -10 5 -0.06 66792800 3708 43.04 18030 18030 17960 23400 12620 18020 18013.16 1.02 0 -2437 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.05 -39625.00 29240.00 18650 20240530 -3.43 9850 20240426 82.84 18650 -3.43 20240530 9850 82.84 20240426 18650 -3.43 20240530 9850 82.84 20240426 0.00 N 034300 5000 388 억 78969 N N 0 N 00 N