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
194370/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
20241203,160859,55,60.00,KOSPI,,,N,N,N,Y,60,N,14400,380,2,2.71,702304400,49254,89.18,14100,14400,14080,18220,9820,14020,14258.82,1.86,0,22019,14313,14166,14043,13896,13773,14105,13835,14,4200,100,10090,10,1,13679615,1970,4.34,0.64,12,0.36,3321.00,22441.00,21900,20240531,-34.25,13250,20240909,8.68,21900,-34.25,20240531,13250,8.68,20240909,21900,-34.25,20240531,13250,8.68,20240909,1.92,N,194370,100,13 억,,254568,N,N,0,N,00,N
20241203,150935,55,60.00,KOSPI,,,N,N,N,Y,60,N,14350,330,2,2.35,634054160,44506,80.58,14100,14370,14080,18220,9820,14020,14246.49,1.86,0,18642,14313,14166,14043,13896,13773,14105,13835,14,4200,100,10090,10,1,13679615,1963,4.32,0.64,12,0.33,3321.00,22441.00,21900,20240531,-34.47,13250,20240909,8.30,21900,-34.47,20240531,13250,8.30,20240909,21900,-34.47,20240531,13250,8.30,20240909,1.92,N,194370,100,13 억,,254568,N,N,0,N,00,N
20241203,140917,55,60.00,KOSPI,,,N,N,N,Y,60,N,14260,240,2,1.71,521779830,36664,66.38,14100,14370,14080,18220,9820,14020,14231.39,1.86,0,13740,14313,14166,14043,13896,13773,14105,13835,14,4200,100,10090,10,1,13679615,1951,4.29,0.64,12,0.27,3321.00,22441.00,21900,20240531,-34.89,13250,20240909,7.62,21900,-34.89,20240531,13250,7.62,20240909,21900,-34.89,20240531,13250,7.62,20240909,1.92,N,194370,100,13 억,,254568,N,N,0,N,00,N
20241203,130920,55,60.00,KOSPI,,,N,N,N,Y,60,N,14360,340,2,2.43,446425710,31386,56.83,14100,14370,14080,18220,9820,14020,14223.72,1.86,0,11373,14313,14166,14043,13896,13773,14105,13835,14,4200,100,10090,10,1,13679615,1964,4.32,0.64,12,0.23,3321.00,22441.00,21900,20240531,-34.43,13250,20240909,8.38,21900,-34.43,20240531,13250,8.38,20240909,21900,-34.43,20240531,13250,8.38,20240909,1.92,N,194370,100,13 억,,254568,N,N,0,N,00,N
20241203,120932,55,60.00,KOSPI,,,N,N,N,Y,60,N,14270,250,2,1.78,371805820,26180,47.40,14100,14290,14080,18220,9820,14020,14201.90,1.86,0,10237,14313,14166,14043,13896,13773,14105,13835,14,4200,100,10090,10,1,13679615,1952,4.30,0.64,12,0.19,3321.00,22441.00,21900,20240531,-34.84,13250,20240909,7.70,21900,-34.84,20240531,13250,7.70,20240909,21900,-34.84,20240531,13250,7.70,20240909,1.92,N,194370,100,13 억,,254568,N,N,0,N,00,N
20241203,110913,55,60.00,KOSPI,,,N,N,N,Y,60,N,14280,260,2,1.85,269106520,18985,34.37,14100,14280,14080,18220,9820,14020,14174.69,1.86,0,7306,14313,14166,14043,13896,13773,14105,13835,14,4200,100,10090,10,1,13679615,1953,4.30,0.64,12,0.14,3321.00,22441.00,21900,20240531,-34.79,13250,20240909,7.77,21900,-34.79,20240531,13250,7.77,20240909,21900,-34.79,20240531,13250,7.77,20240909,1.92,N,194370,100,13 억,,254568,N,N,0,N,00,N
20241203,100857,55,60.00,KOSPI,,,N,N,N,Y,60,N,14160,140,2,1.00,151360340,10713,19.40,14100,14210,14080,18220,9820,14020,14128.66,1.86,0,3225,14313,14166,14043,13896,13773,14105,13835,14,4200,100,10090,10,1,13679615,1937,4.26,0.63,12,0.08,3321.00,22441.00,21900,20240531,-35.34,13250,20240909,6.87,21900,-35.34,20240531,13250,6.87,20240909,21900,-35.34,20240531,13250,6.87,20240909,1.92,N,194370,100,13 억,,254568,N,N,0,N,00,N
20241203,090850,55,60.00,KOSPI,,,N,N,N,Y,60,N,14120,100,2,0.71,27741180,1965,3.56,14100,14150,14100,18220,9820,14020,14117.65,1.86,0,822,14313,14166,14043,13896,13773,14105,13835,14,4200,100,10090,10,1,13679615,1932,4.25,0.63,12,0.01,3321.00,22441.00,21900,20240531,-35.53,13250,20240909,6.57,21900,-35.53,20240531,13250,6.57,20240909,21900,-35.53,20240531,13250,6.57,20240909,1.92,N,194370,100,13 억,,254568,N,N,0,N,00,N
20241202,160837,55,60.00,KOSPI,,,N,N,N,Y,60,N,14020,-10,5,-0.07,764644250,54671,55.66,14070,14190,13920,18230,9830,14030,13986.08,1.93,0,-9050,14550,14290,14150,13890,13750,14220,13820,14,4200,100,10100,10,1,13679615,1918,4.22,0.62,12,0.40,3321.00,22441.00,21900,20240531,-35.98,13250,20240909,5.81,21900,-35.98,20240531,13250,5.81,20240909,21900,-35.98,20240531,13250,5.81,20240909,1.93,N,194370,100,13 억,,263675,N,N,0,N,00,N
20241202,150943,55,60.00,KOSPI,,,N,N,N,Y,60,N,14050,20,2,0.14,713106540,50995,51.92,14070,14190,13920,18230,9830,14030,13983.85,1.93,0,-8726,14550,14290,14150,13890,13750,14220,13820,14,4200,100,10100,10,1,13679615,1922,4.23,0.63,12,0.37,3321.00,22441.00,21900,20240531,-35.84,13250,20240909,6.04,21900,-35.84,20240531,13250,6.04,20240909,21900,-35.84,20240531,13250,6.04,20240909,1.93,N,194370,100,13 억,,263675,N,N,0,N,00,N
20241202,140855,55,60.00,KOSPI,,,N,N,N,Y,60,N,14070,40,2,0.29,680726470,48690,49.57,14070,14190,13920,18230,9830,14030,13980.83,1.93,0,-8886,14550,14290,14150,13890,13750,14220,13820,14,4200,100,10100,10,1,13679615,1925,4.24,0.63,12,0.36,3321.00,22441.00,21900,20240531,-35.75,13250,20240909,6.19,21900,-35.75,20240531,13250,6.19,20240909,21900,-35.75,20240531,13250,6.19,20240909,1.93,N,194370,100,13 억,,263675,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 160859 55 60.00 KOSPI N N N Y 60 N 14400 380 2 2.71 702304400 49254 89.18 14100 14400 14080 18220 9820 14020 14258.82 1.86 0 22019 14313 14166 14043 13896 13773 14105 13835 14 4200 100 10090 10 1 13679615 1970 4.34 0.64 12 0.36 3321.00 22441.00 21900 20240531 -34.25 13250 20240909 8.68 21900 -34.25 20240531 13250 8.68 20240909 21900 -34.25 20240531 13250 8.68 20240909 1.92 N 194370 100 13 억 254568 N N 0 N 00 N
3 20241203 150935 55 60.00 KOSPI N N N Y 60 N 14350 330 2 2.35 634054160 44506 80.58 14100 14370 14080 18220 9820 14020 14246.49 1.86 0 18642 14313 14166 14043 13896 13773 14105 13835 14 4200 100 10090 10 1 13679615 1963 4.32 0.64 12 0.33 3321.00 22441.00 21900 20240531 -34.47 13250 20240909 8.30 21900 -34.47 20240531 13250 8.30 20240909 21900 -34.47 20240531 13250 8.30 20240909 1.92 N 194370 100 13 억 254568 N N 0 N 00 N
4 20241203 140917 55 60.00 KOSPI N N N Y 60 N 14260 240 2 1.71 521779830 36664 66.38 14100 14370 14080 18220 9820 14020 14231.39 1.86 0 13740 14313 14166 14043 13896 13773 14105 13835 14 4200 100 10090 10 1 13679615 1951 4.29 0.64 12 0.27 3321.00 22441.00 21900 20240531 -34.89 13250 20240909 7.62 21900 -34.89 20240531 13250 7.62 20240909 21900 -34.89 20240531 13250 7.62 20240909 1.92 N 194370 100 13 억 254568 N N 0 N 00 N
5 20241203 130920 55 60.00 KOSPI N N N Y 60 N 14360 340 2 2.43 446425710 31386 56.83 14100 14370 14080 18220 9820 14020 14223.72 1.86 0 11373 14313 14166 14043 13896 13773 14105 13835 14 4200 100 10090 10 1 13679615 1964 4.32 0.64 12 0.23 3321.00 22441.00 21900 20240531 -34.43 13250 20240909 8.38 21900 -34.43 20240531 13250 8.38 20240909 21900 -34.43 20240531 13250 8.38 20240909 1.92 N 194370 100 13 억 254568 N N 0 N 00 N
6 20241203 120932 55 60.00 KOSPI N N N Y 60 N 14270 250 2 1.78 371805820 26180 47.40 14100 14290 14080 18220 9820 14020 14201.90 1.86 0 10237 14313 14166 14043 13896 13773 14105 13835 14 4200 100 10090 10 1 13679615 1952 4.30 0.64 12 0.19 3321.00 22441.00 21900 20240531 -34.84 13250 20240909 7.70 21900 -34.84 20240531 13250 7.70 20240909 21900 -34.84 20240531 13250 7.70 20240909 1.92 N 194370 100 13 억 254568 N N 0 N 00 N
7 20241203 110913 55 60.00 KOSPI N N N Y 60 N 14280 260 2 1.85 269106520 18985 34.37 14100 14280 14080 18220 9820 14020 14174.69 1.86 0 7306 14313 14166 14043 13896 13773 14105 13835 14 4200 100 10090 10 1 13679615 1953 4.30 0.64 12 0.14 3321.00 22441.00 21900 20240531 -34.79 13250 20240909 7.77 21900 -34.79 20240531 13250 7.77 20240909 21900 -34.79 20240531 13250 7.77 20240909 1.92 N 194370 100 13 억 254568 N N 0 N 00 N
8 20241203 100857 55 60.00 KOSPI N N N Y 60 N 14160 140 2 1.00 151360340 10713 19.40 14100 14210 14080 18220 9820 14020 14128.66 1.86 0 3225 14313 14166 14043 13896 13773 14105 13835 14 4200 100 10090 10 1 13679615 1937 4.26 0.63 12 0.08 3321.00 22441.00 21900 20240531 -35.34 13250 20240909 6.87 21900 -35.34 20240531 13250 6.87 20240909 21900 -35.34 20240531 13250 6.87 20240909 1.92 N 194370 100 13 억 254568 N N 0 N 00 N
9 20241203 090850 55 60.00 KOSPI N N N Y 60 N 14120 100 2 0.71 27741180 1965 3.56 14100 14150 14100 18220 9820 14020 14117.65 1.86 0 822 14313 14166 14043 13896 13773 14105 13835 14 4200 100 10090 10 1 13679615 1932 4.25 0.63 12 0.01 3321.00 22441.00 21900 20240531 -35.53 13250 20240909 6.57 21900 -35.53 20240531 13250 6.57 20240909 21900 -35.53 20240531 13250 6.57 20240909 1.92 N 194370 100 13 억 254568 N N 0 N 00 N
10 20241202 160837 55 60.00 KOSPI N N N Y 60 N 14020 -10 5 -0.07 764644250 54671 55.66 14070 14190 13920 18230 9830 14030 13986.08 1.93 0 -9050 14550 14290 14150 13890 13750 14220 13820 14 4200 100 10100 10 1 13679615 1918 4.22 0.62 12 0.40 3321.00 22441.00 21900 20240531 -35.98 13250 20240909 5.81 21900 -35.98 20240531 13250 5.81 20240909 21900 -35.98 20240531 13250 5.81 20240909 1.93 N 194370 100 13 억 263675 N N 0 N 00 N
11 20241202 150943 55 60.00 KOSPI N N N Y 60 N 14050 20 2 0.14 713106540 50995 51.92 14070 14190 13920 18230 9830 14030 13983.85 1.93 0 -8726 14550 14290 14150 13890 13750 14220 13820 14 4200 100 10100 10 1 13679615 1922 4.23 0.63 12 0.37 3321.00 22441.00 21900 20240531 -35.84 13250 20240909 6.04 21900 -35.84 20240531 13250 6.04 20240909 21900 -35.84 20240531 13250 6.04 20240909 1.93 N 194370 100 13 억 263675 N N 0 N 00 N
12 20241202 140855 55 60.00 KOSPI N N N Y 60 N 14070 40 2 0.29 680726470 48690 49.57 14070 14190 13920 18230 9830 14030 13980.83 1.93 0 -8886 14550 14290 14150 13890 13750 14220 13820 14 4200 100 10100 10 1 13679615 1925 4.24 0.63 12 0.36 3321.00 22441.00 21900 20240531 -35.75 13250 20240909 6.19 21900 -35.75 20240531 13250 6.19 20240909 21900 -35.75 20240531 13250 6.19 20240909 1.93 N 194370 100 13 억 263675 N N 0 N 00 N