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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034120/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
20241210,160415,55,40.00,KOSPI,,,N,N,N,Y,40,N,15320,-80,5,-0.52,3005361700,195721,26.62,15600,15710,15100,20000,10780,15400,15355.06,0.00,0,-503,17266,16332,15666,14732,14066,16800,15200,928,4600,5000,11390,10,1,18551238,2842,6.05,0.32,12,1.06,2534.00,47379.00,37250,20240104,-58.87,14640,20241114,4.64,37250,-58.87,20240104,14640,4.64,20241114,37250,-58.87,20240104,14640,4.64,20241114,2.23,N,034120,5000,927 억,,0,N,N,316,N,00,N
20241210,150415,55,40.00,KOSPI,,,N,N,N,Y,40,N,15270,-130,5,-0.84,2875385190,187245,25.47,15600,15710,15100,20000,10780,15400,15355.89,0.00,0,-496,17266,16332,15666,14732,14066,16800,15200,928,4600,5000,11390,10,1,18551238,2833,6.03,0.32,12,1.01,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.23,N,034120,5000,927 억,,0,N,N,437,N,00,N
20241210,140415,55,40.00,KOSPI,,,N,N,N,Y,40,N,15170,-230,5,-1.49,2600569170,169252,23.02,15600,15710,15100,20000,10780,15400,15364.73,0.00,0,-277,17266,16332,15666,14732,14066,16800,15200,928,4600,5000,11390,10,1,18551238,2814,5.99,0.32,12,0.91,2534.00,47379.00,37250,20240104,-59.28,14640,20241114,3.62,37250,-59.28,20240104,14640,3.62,20241114,37250,-59.28,20240104,14640,3.62,20241114,2.23,N,034120,5000,927 억,,0,N,N,437,N,00,N
20241210,130414,55,40.00,KOSPI,,,N,N,N,Y,40,N,15190,-210,5,-1.36,2447229850,159148,21.65,15600,15710,15100,20000,10780,15400,15376.83,0.00,0,-248,17266,16332,15666,14732,14066,16800,15200,928,4600,5000,11390,10,1,18551238,2818,5.99,0.32,12,0.86,2534.00,47379.00,37250,20240104,-59.22,14640,20241114,3.76,37250,-59.22,20240104,14640,3.76,20241114,37250,-59.22,20240104,14640,3.76,20241114,2.23,N,034120,5000,927 억,,0,N,N,437,N,00,N
20241210,120414,55,40.00,KOSPI,,,N,N,N,Y,40,N,15330,-70,5,-0.45,2050769450,133045,18.10,15600,15710,15200,20000,10780,15400,15414.28,0.00,0,-193,17266,16332,15666,14732,14066,16800,15200,928,4600,5000,11390,10,1,18551238,2844,6.05,0.32,12,0.72,2534.00,47379.00,37250,20240104,-58.85,14640,20241114,4.71,37250,-58.85,20240104,14640,4.71,20241114,37250,-58.85,20240104,14640,4.71,20241114,2.23,N,034120,5000,927 억,,0,N,N,437,N,00,N
20241210,110414,55,40.00,KOSPI,,,N,N,N,Y,40,N,15350,-50,5,-0.32,1646640400,106627,14.50,15600,15710,15200,20000,10780,15400,15443.66,0.00,0,-196,17266,16332,15666,14732,14066,16800,15200,928,4600,5000,11390,10,1,18551238,2848,6.06,0.32,12,0.57,2534.00,47379.00,37250,20240104,-58.79,14640,20241114,4.85,37250,-58.79,20240104,14640,4.85,20241114,37250,-58.79,20240104,14640,4.85,20241114,2.23,N,034120,5000,927 억,,0,N,N,437,N,00,N
20241210,100414,55,40.00,KOSPI,,,N,N,N,Y,40,N,15440,40,2,0.26,1349770990,87291,11.87,15600,15710,15200,20000,10780,15400,15464.08,0.00,0,-217,17266,16332,15666,14732,14066,16800,15200,928,4600,5000,11390,10,1,18551238,2864,6.09,0.33,12,0.47,2534.00,47379.00,37250,20240104,-58.55,14640,20241114,5.46,37250,-58.55,20240104,14640,5.46,20241114,37250,-58.55,20240104,14640,5.46,20241114,2.23,N,034120,5000,927 억,,0,N,N,437,N,00,N
20241210,090417,55,40.00,KOSPI,,,N,N,N,Y,40,N,15670,270,2,1.75,362333550,23219,3.16,15600,15700,15570,20000,10780,15400,15620.48,0.00,0,-231,17266,16332,15666,14732,14066,16800,15200,928,4600,5000,11390,10,1,18551238,2907,6.18,0.33,12,0.13,2534.00,47379.00,37250,20240104,-57.93,14640,20241114,7.04,37250,-57.93,20240104,14640,7.04,20241114,37250,-57.93,20240104,14640,7.04,20241114,2.23,N,034120,5000,927 억,,0,N,N,437,N,00,N
20241209,160412,55,40.00,KOSPI,,,N,N,N,Y,40,N,15400,300,2,1.99,11528649720,728838,1117.64,15180,16600,15000,19630,10570,15100,15818.79,0.00,0,-4657,15646,15372,15186,14912,14726,15510,15050,928,4530,5000,11170,10,1,18551238,2857,6.08,0.33,12,3.93,2534.00,47379.00,37250,20240104,-58.66,14640,20241114,5.19,37250,-58.66,20240104,14640,5.19,20241114,37250,-58.66,20240104,14640,5.19,20241114,2.24,N,034120,5000,927 억,,0,N,N,437,N,00,N
20241209,150415,55,40.00,KOSPI,,,N,N,N,Y,40,N,15310,210,2,1.39,11090628450,700401,1074.04,15180,16600,15000,19630,10570,15100,15834.68,0.00,0,-4804,15646,15372,15186,14912,14726,15510,15050,928,4530,5000,11170,10,1,18551238,2840,6.04,0.32,12,3.78,2534.00,47379.00,37250,20240104,-58.90,14640,20241114,4.58,37250,-58.90,20240104,14640,4.58,20241114,37250,-58.90,20240104,14640,4.58,20241114,2.24,N,034120,5000,927 억,,0,N,N,254,N,00,N
20241209,140414,55,40.00,KOSPI,,,N,N,N,Y,40,N,15440,340,2,2.25,10354000880,652282,1000.25,15180,16600,15000,19630,10570,15100,15873.51,0.00,0,-4365,15646,15372,15186,14912,14726,15510,15050,928,4530,5000,11170,10,1,18551238,2864,6.09,0.33,12,3.52,2534.00,47379.00,37250,20240104,-58.55,14640,20241114,5.46,37250,-58.55,20240104,14640,5.46,20241114,37250,-58.55,20240104,14640,5.46,20241114,2.24,N,034120,5000,927 억,,0,N,N,254,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 20241210 160415 55 40.00 KOSPI N N N Y 40 N 15320 -80 5 -0.52 3005361700 195721 26.62 15600 15710 15100 20000 10780 15400 15355.06 0.00 0 -503 17266 16332 15666 14732 14066 16800 15200 928 4600 5000 11390 10 1 18551238 2842 6.05 0.32 12 1.06 2534.00 47379.00 37250 20240104 -58.87 14640 20241114 4.64 37250 -58.87 20240104 14640 4.64 20241114 37250 -58.87 20240104 14640 4.64 20241114 2.23 N 034120 5000 927 억 0 N N 316 N 00 N
3 20241210 150415 55 40.00 KOSPI N N N Y 40 N 15270 -130 5 -0.84 2875385190 187245 25.47 15600 15710 15100 20000 10780 15400 15355.89 0.00 0 -496 17266 16332 15666 14732 14066 16800 15200 928 4600 5000 11390 10 1 18551238 2833 6.03 0.32 12 1.01 2534.00 47379.00 37250 20240104 -59.01 14640 20241114 4.30 37250 -59.01 20240104 14640 4.30 20241114 37250 -59.01 20240104 14640 4.30 20241114 2.23 N 034120 5000 927 억 0 N N 437 N 00 N
4 20241210 140415 55 40.00 KOSPI N N N Y 40 N 15170 -230 5 -1.49 2600569170 169252 23.02 15600 15710 15100 20000 10780 15400 15364.73 0.00 0 -277 17266 16332 15666 14732 14066 16800 15200 928 4600 5000 11390 10 1 18551238 2814 5.99 0.32 12 0.91 2534.00 47379.00 37250 20240104 -59.28 14640 20241114 3.62 37250 -59.28 20240104 14640 3.62 20241114 37250 -59.28 20240104 14640 3.62 20241114 2.23 N 034120 5000 927 억 0 N N 437 N 00 N
5 20241210 130414 55 40.00 KOSPI N N N Y 40 N 15190 -210 5 -1.36 2447229850 159148 21.65 15600 15710 15100 20000 10780 15400 15376.83 0.00 0 -248 17266 16332 15666 14732 14066 16800 15200 928 4600 5000 11390 10 1 18551238 2818 5.99 0.32 12 0.86 2534.00 47379.00 37250 20240104 -59.22 14640 20241114 3.76 37250 -59.22 20240104 14640 3.76 20241114 37250 -59.22 20240104 14640 3.76 20241114 2.23 N 034120 5000 927 억 0 N N 437 N 00 N
6 20241210 120414 55 40.00 KOSPI N N N Y 40 N 15330 -70 5 -0.45 2050769450 133045 18.10 15600 15710 15200 20000 10780 15400 15414.28 0.00 0 -193 17266 16332 15666 14732 14066 16800 15200 928 4600 5000 11390 10 1 18551238 2844 6.05 0.32 12 0.72 2534.00 47379.00 37250 20240104 -58.85 14640 20241114 4.71 37250 -58.85 20240104 14640 4.71 20241114 37250 -58.85 20240104 14640 4.71 20241114 2.23 N 034120 5000 927 억 0 N N 437 N 00 N
7 20241210 110414 55 40.00 KOSPI N N N Y 40 N 15350 -50 5 -0.32 1646640400 106627 14.50 15600 15710 15200 20000 10780 15400 15443.66 0.00 0 -196 17266 16332 15666 14732 14066 16800 15200 928 4600 5000 11390 10 1 18551238 2848 6.06 0.32 12 0.57 2534.00 47379.00 37250 20240104 -58.79 14640 20241114 4.85 37250 -58.79 20240104 14640 4.85 20241114 37250 -58.79 20240104 14640 4.85 20241114 2.23 N 034120 5000 927 억 0 N N 437 N 00 N
8 20241210 100414 55 40.00 KOSPI N N N Y 40 N 15440 40 2 0.26 1349770990 87291 11.87 15600 15710 15200 20000 10780 15400 15464.08 0.00 0 -217 17266 16332 15666 14732 14066 16800 15200 928 4600 5000 11390 10 1 18551238 2864 6.09 0.33 12 0.47 2534.00 47379.00 37250 20240104 -58.55 14640 20241114 5.46 37250 -58.55 20240104 14640 5.46 20241114 37250 -58.55 20240104 14640 5.46 20241114 2.23 N 034120 5000 927 억 0 N N 437 N 00 N
9 20241210 090417 55 40.00 KOSPI N N N Y 40 N 15670 270 2 1.75 362333550 23219 3.16 15600 15700 15570 20000 10780 15400 15620.48 0.00 0 -231 17266 16332 15666 14732 14066 16800 15200 928 4600 5000 11390 10 1 18551238 2907 6.18 0.33 12 0.13 2534.00 47379.00 37250 20240104 -57.93 14640 20241114 7.04 37250 -57.93 20240104 14640 7.04 20241114 37250 -57.93 20240104 14640 7.04 20241114 2.23 N 034120 5000 927 억 0 N N 437 N 00 N
10 20241209 160412 55 40.00 KOSPI N N N Y 40 N 15400 300 2 1.99 11528649720 728838 1117.64 15180 16600 15000 19630 10570 15100 15818.79 0.00 0 -4657 15646 15372 15186 14912 14726 15510 15050 928 4530 5000 11170 10 1 18551238 2857 6.08 0.33 12 3.93 2534.00 47379.00 37250 20240104 -58.66 14640 20241114 5.19 37250 -58.66 20240104 14640 5.19 20241114 37250 -58.66 20240104 14640 5.19 20241114 2.24 N 034120 5000 927 억 0 N N 437 N 00 N
11 20241209 150415 55 40.00 KOSPI N N N Y 40 N 15310 210 2 1.39 11090628450 700401 1074.04 15180 16600 15000 19630 10570 15100 15834.68 0.00 0 -4804 15646 15372 15186 14912 14726 15510 15050 928 4530 5000 11170 10 1 18551238 2840 6.04 0.32 12 3.78 2534.00 47379.00 37250 20240104 -58.90 14640 20241114 4.58 37250 -58.90 20240104 14640 4.58 20241114 37250 -58.90 20240104 14640 4.58 20241114 2.24 N 034120 5000 927 억 0 N N 254 N 00 N
12 20241209 140414 55 40.00 KOSPI N N N Y 40 N 15440 340 2 2.25 10354000880 652282 1000.25 15180 16600 15000 19630 10570 15100 15873.51 0.00 0 -4365 15646 15372 15186 14912 14726 15510 15050 928 4530 5000 11170 10 1 18551238 2864 6.09 0.33 12 3.52 2534.00 47379.00 37250 20240104 -58.55 14640 20241114 5.46 37250 -58.55 20240104 14640 5.46 20241114 37250 -58.55 20240104 14640 5.46 20241114 2.24 N 034120 5000 927 억 0 N N 254 N 00 N