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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
134790/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
20241203,160816,57,100.00,KOSPI,,,N,N,N,N, ,N,24450,300,2,1.24,32310050,1326,91.13,24200,24600,24150,31350,16950,24150,24366.55,1.32,0,268,24750,24450,24200,23900,23650,24325,23775,10,7200,500,17380,50,1,2000000,489,20.01,0.71,12,0.07,1222.00,34260.00,34800,20240226,-29.74,22900,20241121,6.77,34800,-29.74,20240226,22900,6.77,20241121,34800,-29.74,20240226,22900,6.77,20241121,0.37,N,134790,500,10 억,,26488,N,N,0,N,00,N
20241203,150845,57,100.00,KOSPI,,,N,N,N,N, ,N,24400,250,2,1.04,32212400,1322,90.86,24200,24600,24150,31350,16950,24150,24366.41,1.32,0,270,24750,24450,24200,23900,23650,24325,23775,10,7200,500,17380,50,1,2000000,488,19.97,0.71,12,0.07,1222.00,34260.00,34800,20240226,-29.89,22900,20241121,6.55,34800,-29.89,20240226,22900,6.55,20241121,34800,-29.89,20240226,22900,6.55,20241121,0.37,N,134790,500,10 억,,26488,N,N,0,N,00,N
20241203,140833,57,100.00,KOSPI,,,N,N,N,N, ,N,24500,350,2,1.45,26870000,1103,75.81,24200,24600,24150,31350,16950,24150,24360.83,1.32,0,244,24750,24450,24200,23900,23650,24325,23775,10,7200,500,17380,50,1,2000000,490,20.05,0.72,12,0.06,1222.00,34260.00,34800,20240226,-29.60,22900,20241121,6.99,34800,-29.60,20240226,22900,6.99,20241121,34800,-29.60,20240226,22900,6.99,20241121,0.37,N,134790,500,10 억,,26488,N,N,0,N,00,N
20241203,130835,57,100.00,KOSPI,,,N,N,N,N, ,N,24500,350,2,1.45,26331300,1081,74.30,24200,24600,24150,31350,16950,24150,24358.28,1.32,0,245,24750,24450,24200,23900,23650,24325,23775,10,7200,500,17380,50,1,2000000,490,20.05,0.72,12,0.05,1222.00,34260.00,34800,20240226,-29.60,22900,20241121,6.99,34800,-29.60,20240226,22900,6.99,20241121,34800,-29.60,20240226,22900,6.99,20241121,0.37,N,134790,500,10 억,,26488,N,N,0,N,00,N
20241203,120844,57,100.00,KOSPI,,,N,N,N,N, ,N,24500,350,2,1.45,21619250,889,61.10,24200,24500,24150,31350,16950,24150,24318.62,1.32,0,106,24750,24450,24200,23900,23650,24325,23775,10,7200,500,17380,50,1,2000000,490,20.05,0.72,12,0.04,1222.00,34260.00,34800,20240226,-29.60,22900,20241121,6.99,34800,-29.60,20240226,22900,6.99,20241121,34800,-29.60,20240226,22900,6.99,20241121,0.37,N,134790,500,10 억,,26488,N,N,0,N,00,N
20241203,110825,57,100.00,KOSPI,,,N,N,N,N, ,N,24300,150,2,0.62,11658800,481,33.06,24200,24300,24150,31350,16950,24150,24238.67,1.32,0,-6,24750,24450,24200,23900,23650,24325,23775,10,7200,500,17380,50,1,2000000,486,19.89,0.71,12,0.02,1222.00,34260.00,34800,20240226,-30.17,22900,20241121,6.11,34800,-30.17,20240226,22900,6.11,20241121,34800,-30.17,20240226,22900,6.11,20241121,0.37,N,134790,500,10 억,,26488,N,N,0,N,00,N
20241203,100813,57,100.00,KOSPI,,,N,N,N,N, ,N,24300,150,2,0.62,5469800,226,15.53,24200,24300,24150,31350,16950,24150,24202.65,1.32,0,-6,24750,24450,24200,23900,23650,24325,23775,10,7200,500,17380,50,1,2000000,486,19.89,0.71,12,0.01,1222.00,34260.00,34800,20240226,-30.17,22900,20241121,6.11,34800,-30.17,20240226,22900,6.11,20241121,34800,-30.17,20240226,22900,6.11,20241121,0.37,N,134790,500,10 억,,26488,N,N,0,N,00,N
20241203,090805,57,100.00,KOSPI,,,N,N,N,N, ,N,24150,0,3,0.00,1282550,53,3.64,24200,24200,24150,31350,16950,24150,24199.06,1.32,0,-5,24750,24450,24200,23900,23650,24325,23775,10,7200,500,17380,50,1,2000000,483,19.76,0.70,12,0.00,1222.00,34260.00,34800,20240226,-30.60,22900,20241121,5.46,34800,-30.60,20240226,22900,5.46,20241121,34800,-30.60,20240226,22900,5.46,20241121,0.37,N,134790,500,10 억,,26488,N,N,0,N,00,N
20241202,160753,57,100.00,KOSPI,,,N,N,N,N, ,N,24150,-150,5,-0.62,35248850,1455,78.44,24200,24500,23950,31550,17050,24300,24226.01,1.34,0,-205,25100,24700,24300,23900,23500,24500,23700,10,7250,500,17490,50,1,2000000,483,19.76,0.70,12,0.07,1222.00,34260.00,34800,20240226,-30.60,22900,20241121,5.46,34800,-30.60,20240226,22900,5.46,20241121,34800,-30.60,20240226,22900,5.46,20241121,0.30,N,134790,500,10 억,,26702,N,N,0,N,00,N
20241202,150857,57,100.00,KOSPI,,,N,N,N,N, ,N,24250,-50,5,-0.21,25487350,1049,56.55,24200,24500,24100,31550,17050,24300,24296.81,1.34,0,-176,25100,24700,24300,23900,23500,24500,23700,10,7250,500,17490,50,1,2000000,485,19.84,0.71,12,0.05,1222.00,34260.00,34800,20240226,-30.32,22900,20241121,5.90,34800,-30.32,20240226,22900,5.90,20241121,34800,-30.32,20240226,22900,5.90,20241121,0.30,N,134790,500,10 억,,26702,N,N,0,N,00,N
20241202,140813,57,100.00,KOSPI,,,N,N,N,N, ,N,24250,-50,5,-0.21,23356650,961,51.81,24200,24500,24150,31550,17050,24300,24304.53,1.34,0,-137,25100,24700,24300,23900,23500,24500,23700,10,7250,500,17490,50,1,2000000,485,19.84,0.71,12,0.05,1222.00,34260.00,34800,20240226,-30.32,22900,20241121,5.90,34800,-30.32,20240226,22900,5.90,20241121,34800,-30.32,20240226,22900,5.90,20241121,0.30,N,134790,500,10 억,,26702,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 20241203 160816 57 100.00 KOSPI N N N N N 24450 300 2 1.24 32310050 1326 91.13 24200 24600 24150 31350 16950 24150 24366.55 1.32 0 268 24750 24450 24200 23900 23650 24325 23775 10 7200 500 17380 50 1 2000000 489 20.01 0.71 12 0.07 1222.00 34260.00 34800 20240226 -29.74 22900 20241121 6.77 34800 -29.74 20240226 22900 6.77 20241121 34800 -29.74 20240226 22900 6.77 20241121 0.37 N 134790 500 10 억 26488 N N 0 N 00 N
3 20241203 150845 57 100.00 KOSPI N N N N N 24400 250 2 1.04 32212400 1322 90.86 24200 24600 24150 31350 16950 24150 24366.41 1.32 0 270 24750 24450 24200 23900 23650 24325 23775 10 7200 500 17380 50 1 2000000 488 19.97 0.71 12 0.07 1222.00 34260.00 34800 20240226 -29.89 22900 20241121 6.55 34800 -29.89 20240226 22900 6.55 20241121 34800 -29.89 20240226 22900 6.55 20241121 0.37 N 134790 500 10 억 26488 N N 0 N 00 N
4 20241203 140833 57 100.00 KOSPI N N N N N 24500 350 2 1.45 26870000 1103 75.81 24200 24600 24150 31350 16950 24150 24360.83 1.32 0 244 24750 24450 24200 23900 23650 24325 23775 10 7200 500 17380 50 1 2000000 490 20.05 0.72 12 0.06 1222.00 34260.00 34800 20240226 -29.60 22900 20241121 6.99 34800 -29.60 20240226 22900 6.99 20241121 34800 -29.60 20240226 22900 6.99 20241121 0.37 N 134790 500 10 억 26488 N N 0 N 00 N
5 20241203 130835 57 100.00 KOSPI N N N N N 24500 350 2 1.45 26331300 1081 74.30 24200 24600 24150 31350 16950 24150 24358.28 1.32 0 245 24750 24450 24200 23900 23650 24325 23775 10 7200 500 17380 50 1 2000000 490 20.05 0.72 12 0.05 1222.00 34260.00 34800 20240226 -29.60 22900 20241121 6.99 34800 -29.60 20240226 22900 6.99 20241121 34800 -29.60 20240226 22900 6.99 20241121 0.37 N 134790 500 10 억 26488 N N 0 N 00 N
6 20241203 120844 57 100.00 KOSPI N N N N N 24500 350 2 1.45 21619250 889 61.10 24200 24500 24150 31350 16950 24150 24318.62 1.32 0 106 24750 24450 24200 23900 23650 24325 23775 10 7200 500 17380 50 1 2000000 490 20.05 0.72 12 0.04 1222.00 34260.00 34800 20240226 -29.60 22900 20241121 6.99 34800 -29.60 20240226 22900 6.99 20241121 34800 -29.60 20240226 22900 6.99 20241121 0.37 N 134790 500 10 억 26488 N N 0 N 00 N
7 20241203 110825 57 100.00 KOSPI N N N N N 24300 150 2 0.62 11658800 481 33.06 24200 24300 24150 31350 16950 24150 24238.67 1.32 0 -6 24750 24450 24200 23900 23650 24325 23775 10 7200 500 17380 50 1 2000000 486 19.89 0.71 12 0.02 1222.00 34260.00 34800 20240226 -30.17 22900 20241121 6.11 34800 -30.17 20240226 22900 6.11 20241121 34800 -30.17 20240226 22900 6.11 20241121 0.37 N 134790 500 10 억 26488 N N 0 N 00 N
8 20241203 100813 57 100.00 KOSPI N N N N N 24300 150 2 0.62 5469800 226 15.53 24200 24300 24150 31350 16950 24150 24202.65 1.32 0 -6 24750 24450 24200 23900 23650 24325 23775 10 7200 500 17380 50 1 2000000 486 19.89 0.71 12 0.01 1222.00 34260.00 34800 20240226 -30.17 22900 20241121 6.11 34800 -30.17 20240226 22900 6.11 20241121 34800 -30.17 20240226 22900 6.11 20241121 0.37 N 134790 500 10 억 26488 N N 0 N 00 N
9 20241203 090805 57 100.00 KOSPI N N N N N 24150 0 3 0.00 1282550 53 3.64 24200 24200 24150 31350 16950 24150 24199.06 1.32 0 -5 24750 24450 24200 23900 23650 24325 23775 10 7200 500 17380 50 1 2000000 483 19.76 0.70 12 0.00 1222.00 34260.00 34800 20240226 -30.60 22900 20241121 5.46 34800 -30.60 20240226 22900 5.46 20241121 34800 -30.60 20240226 22900 5.46 20241121 0.37 N 134790 500 10 억 26488 N N 0 N 00 N
10 20241202 160753 57 100.00 KOSPI N N N N N 24150 -150 5 -0.62 35248850 1455 78.44 24200 24500 23950 31550 17050 24300 24226.01 1.34 0 -205 25100 24700 24300 23900 23500 24500 23700 10 7250 500 17490 50 1 2000000 483 19.76 0.70 12 0.07 1222.00 34260.00 34800 20240226 -30.60 22900 20241121 5.46 34800 -30.60 20240226 22900 5.46 20241121 34800 -30.60 20240226 22900 5.46 20241121 0.30 N 134790 500 10 억 26702 N N 0 N 00 N
11 20241202 150857 57 100.00 KOSPI N N N N N 24250 -50 5 -0.21 25487350 1049 56.55 24200 24500 24100 31550 17050 24300 24296.81 1.34 0 -176 25100 24700 24300 23900 23500 24500 23700 10 7250 500 17490 50 1 2000000 485 19.84 0.71 12 0.05 1222.00 34260.00 34800 20240226 -30.32 22900 20241121 5.90 34800 -30.32 20240226 22900 5.90 20241121 34800 -30.32 20240226 22900 5.90 20241121 0.30 N 134790 500 10 억 26702 N N 0 N 00 N
12 20241202 140813 57 100.00 KOSPI N N N N N 24250 -50 5 -0.21 23356650 961 51.81 24200 24500 24150 31550 17050 24300 24304.53 1.34 0 -137 25100 24700 24300 23900 23500 24500 23700 10 7250 500 17490 50 1 2000000 485 19.84 0.71 12 0.05 1222.00 34260.00 34800 20240226 -30.32 22900 20241121 5.90 34800 -30.32 20240226 22900 5.90 20241121 34800 -30.32 20240226 22900 5.90 20241121 0.30 N 134790 500 10 억 26702 N N 0 N 00 N