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
034310/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
20241209,160413,55,60.00,KOSPI,,,N,N,N,Y,60,N,10770,-220,5,-2.00,281039920,26198,90.99,10950,10950,10630,14280,7700,10990,10727.53,13.50,0,-4528,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4039,104.56,0.51,12,0.07,103.00,21038.00,13940,20240201,-22.74,9950,20240805,8.24,13940,-22.74,20240201,9950,8.24,20240805,13940,-22.74,20240201,9950,8.24,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,150416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10700,-290,5,-2.64,245333460,22858,79.39,10950,10950,10630,14280,7700,10990,10732.94,13.50,0,-5428,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4013,103.88,0.51,12,0.06,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,13940,-23.24,20240201,9950,7.54,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,140415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10700,-290,5,-2.64,232914160,21699,75.36,10950,10950,10630,14280,7700,10990,10733.87,13.50,0,-5183,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4013,103.88,0.51,12,0.06,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,13940,-23.24,20240201,9950,7.54,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,130416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10640,-350,5,-3.18,212320220,19771,68.67,10950,10950,10630,14280,7700,10990,10738.97,13.50,0,-6253,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,3990,103.30,0.51,12,0.05,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,13940,-23.67,20240201,9950,6.93,20240805,13940,-23.67,20240201,9950,6.93,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,120415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10650,-340,5,-3.09,179616850,16701,58.00,10950,10950,10650,14280,7700,10990,10754.86,13.50,0,-5140,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,3994,103.40,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.60,9950,20240805,7.04,13940,-23.60,20240201,9950,7.04,20240805,13940,-23.60,20240201,9950,7.04,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,110416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10730,-260,5,-2.37,131782500,12224,42.45,10950,10950,10720,14280,7700,10990,10780.64,13.50,0,-3399,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4024,104.17,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,13940,-23.03,20240201,9950,7.84,20240805,13940,-23.03,20240201,9950,7.84,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,100415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10740,-250,5,-2.27,117403530,10884,37.80,10950,10950,10730,14280,7700,10990,10786.80,13.50,0,-2699,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4028,104.27,0.51,12,0.03,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,13940,-22.96,20240201,9950,7.94,20240805,13940,-22.96,20240201,9950,7.94,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,090413,55,60.00,KOSPI,,,N,N,N,Y,60,N,10910,-80,5,-0.73,1943250,178,0.62,10950,10950,10900,14280,7700,10990,10917.13,13.50,0,-146,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4092,105.92,0.52,12,0.00,103.00,21038.00,13940,20240201,-21.74,9950,20240805,9.65,13940,-21.74,20240201,9950,9.65,20240805,13940,-21.74,20240201,9950,9.65,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241206,160411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,-80,5,-0.72,317464120,28793,154.18,11070,11120,10980,14390,7750,11070,11025.74,13.47,0,7345,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4122,106.70,0.52,12,0.08,103.00,21038.00,13940,20240201,-21.16,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13940,-21.16,20240201,9950,10.45,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,150413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11030,-40,5,-0.36,302551940,27438,146.92,11070,11120,10980,14390,7750,11070,11026.75,13.47,0,7285,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4137,107.09,0.52,12,0.07,103.00,21038.00,13940,20240201,-20.88,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,140411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,-80,5,-0.72,275229640,24957,133.64,11070,11120,10980,14390,7750,11070,11028.15,13.47,0,6395,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4122,106.70,0.52,12,0.07,103.00,21038.00,13940,20240201,-21.16,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13940,-21.16,20240201,9950,10.45,20240805,0.21,N,034310,500,189 억,,5053002,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 55 60.00 KOSPI N N N Y 60 N 10770 -220 5 -2.00 281039920 26198 90.99 10950 10950 10630 14280 7700 10990 10727.53 13.50 0 -4528 11170 11080 11030 10940 10890 11055 10915 189 3290 500 8130 10 1 37503477 4039 104.56 0.51 12 0.07 103.00 21038.00 13940 20240201 -22.74 9950 20240805 8.24 13940 -22.74 20240201 9950 8.24 20240805 13940 -22.74 20240201 9950 8.24 20240805 0.22 N 034310 500 189 억 5061575 N N 0 N 00 N
3 20241209 150416 55 60.00 KOSPI N N N Y 60 N 10700 -290 5 -2.64 245333460 22858 79.39 10950 10950 10630 14280 7700 10990 10732.94 13.50 0 -5428 11170 11080 11030 10940 10890 11055 10915 189 3290 500 8130 10 1 37503477 4013 103.88 0.51 12 0.06 103.00 21038.00 13940 20240201 -23.24 9950 20240805 7.54 13940 -23.24 20240201 9950 7.54 20240805 13940 -23.24 20240201 9950 7.54 20240805 0.22 N 034310 500 189 억 5061575 N N 0 N 00 N
4 20241209 140415 55 60.00 KOSPI N N N Y 60 N 10700 -290 5 -2.64 232914160 21699 75.36 10950 10950 10630 14280 7700 10990 10733.87 13.50 0 -5183 11170 11080 11030 10940 10890 11055 10915 189 3290 500 8130 10 1 37503477 4013 103.88 0.51 12 0.06 103.00 21038.00 13940 20240201 -23.24 9950 20240805 7.54 13940 -23.24 20240201 9950 7.54 20240805 13940 -23.24 20240201 9950 7.54 20240805 0.22 N 034310 500 189 억 5061575 N N 0 N 00 N
5 20241209 130416 55 60.00 KOSPI N N N Y 60 N 10640 -350 5 -3.18 212320220 19771 68.67 10950 10950 10630 14280 7700 10990 10738.97 13.50 0 -6253 11170 11080 11030 10940 10890 11055 10915 189 3290 500 8130 10 1 37503477 3990 103.30 0.51 12 0.05 103.00 21038.00 13940 20240201 -23.67 9950 20240805 6.93 13940 -23.67 20240201 9950 6.93 20240805 13940 -23.67 20240201 9950 6.93 20240805 0.22 N 034310 500 189 억 5061575 N N 0 N 00 N
6 20241209 120415 55 60.00 KOSPI N N N Y 60 N 10650 -340 5 -3.09 179616850 16701 58.00 10950 10950 10650 14280 7700 10990 10754.86 13.50 0 -5140 11170 11080 11030 10940 10890 11055 10915 189 3290 500 8130 10 1 37503477 3994 103.40 0.51 12 0.04 103.00 21038.00 13940 20240201 -23.60 9950 20240805 7.04 13940 -23.60 20240201 9950 7.04 20240805 13940 -23.60 20240201 9950 7.04 20240805 0.22 N 034310 500 189 억 5061575 N N 0 N 00 N
7 20241209 110416 55 60.00 KOSPI N N N Y 60 N 10730 -260 5 -2.37 131782500 12224 42.45 10950 10950 10720 14280 7700 10990 10780.64 13.50 0 -3399 11170 11080 11030 10940 10890 11055 10915 189 3290 500 8130 10 1 37503477 4024 104.17 0.51 12 0.03 103.00 21038.00 13940 20240201 -23.03 9950 20240805 7.84 13940 -23.03 20240201 9950 7.84 20240805 13940 -23.03 20240201 9950 7.84 20240805 0.22 N 034310 500 189 억 5061575 N N 0 N 00 N
8 20241209 100415 55 60.00 KOSPI N N N Y 60 N 10740 -250 5 -2.27 117403530 10884 37.80 10950 10950 10730 14280 7700 10990 10786.80 13.50 0 -2699 11170 11080 11030 10940 10890 11055 10915 189 3290 500 8130 10 1 37503477 4028 104.27 0.51 12 0.03 103.00 21038.00 13940 20240201 -22.96 9950 20240805 7.94 13940 -22.96 20240201 9950 7.94 20240805 13940 -22.96 20240201 9950 7.94 20240805 0.22 N 034310 500 189 억 5061575 N N 0 N 00 N
9 20241209 090413 55 60.00 KOSPI N N N Y 60 N 10910 -80 5 -0.73 1943250 178 0.62 10950 10950 10900 14280 7700 10990 10917.13 13.50 0 -146 11170 11080 11030 10940 10890 11055 10915 189 3290 500 8130 10 1 37503477 4092 105.92 0.52 12 0.00 103.00 21038.00 13940 20240201 -21.74 9950 20240805 9.65 13940 -21.74 20240201 9950 9.65 20240805 13940 -21.74 20240201 9950 9.65 20240805 0.22 N 034310 500 189 억 5061575 N N 0 N 00 N
10 20241206 160411 55 60.00 KOSPI 서비스업 N N N Y 60 N 10990 -80 5 -0.72 317464120 28793 154.18 11070 11120 10980 14390 7750 11070 11025.74 13.47 0 7345 11210 11140 11090 11020 10970 11115 10995 189 3320 500 8190 10 1 37503477 4122 106.70 0.52 12 0.08 103.00 21038.00 13940 20240201 -21.16 9950 20240805 10.45 13940 -21.16 20240201 9950 10.45 20240805 13940 -21.16 20240201 9950 10.45 20240805 0.21 N 034310 500 189 억 5053002 N N 0 N 00 N
11 20241206 150413 55 60.00 KOSPI 서비스업 N N N Y 60 N 11030 -40 5 -0.36 302551940 27438 146.92 11070 11120 10980 14390 7750 11070 11026.75 13.47 0 7285 11210 11140 11090 11020 10970 11115 10995 189 3320 500 8190 10 1 37503477 4137 107.09 0.52 12 0.07 103.00 21038.00 13940 20240201 -20.88 9950 20240805 10.85 13940 -20.88 20240201 9950 10.85 20240805 13940 -20.88 20240201 9950 10.85 20240805 0.21 N 034310 500 189 억 5053002 N N 0 N 00 N
12 20241206 140411 55 60.00 KOSPI 서비스업 N N N Y 60 N 10990 -80 5 -0.72 275229640 24957 133.64 11070 11120 10980 14390 7750 11070 11028.15 13.47 0 6395 11210 11140 11090 11020 10970 11115 10995 189 3320 500 8190 10 1 37503477 4122 106.70 0.52 12 0.07 103.00 21038.00 13940 20240201 -21.16 9950 20240805 10.45 13940 -21.16 20240201 9950 10.45 20240805 13940 -21.16 20240201 9950 10.45 20240805 0.21 N 034310 500 189 억 5053002 N N 0 N 00 N