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
034230/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
20241210,160416,55,40.00,KOSPI,,,N,N,N,Y,40,N,9850,440,2,4.68,1400401550,143787,71.73,9410,9870,9410,12230,6590,9410,9738.91,5.32,0,34064,10036,9722,9476,9162,8916,9600,9040,474,2820,500,6960,10,1,91771623,9040,14.44,0.63,12,0.16,682.00,15585.00,15710,20240502,-37.30,9000,20241115,9.44,15710,-37.30,20240502,9000,9.44,20241115,15710,-37.30,20240502,9000,9.44,20241115,1.55,N,034230,500,474 억,,4882029,N,N,157,N,00,N
20241210,150416,55,40.00,KOSPI,,,N,N,N,Y,40,N,9820,410,2,4.36,1222365210,125691,62.70,9410,9870,9410,12230,6590,9410,9725.16,5.32,0,31901,10036,9722,9476,9162,8916,9600,9040,474,2820,500,6960,10,1,91771623,9012,14.40,0.63,12,0.14,682.00,15585.00,15710,20240502,-37.49,9000,20241115,9.11,15710,-37.49,20240502,9000,9.11,20241115,15710,-37.49,20240502,9000,9.11,20241115,1.55,N,034230,500,474 억,,4882029,N,N,912,N,00,N
20241210,140415,55,40.00,KOSPI,,,N,N,N,Y,40,N,9820,410,2,4.36,1097201210,112928,56.33,9410,9870,9410,12230,6590,9410,9715.94,5.32,0,33735,10036,9722,9476,9162,8916,9600,9040,474,2820,500,6960,10,1,91771623,9012,14.40,0.63,12,0.12,682.00,15585.00,15710,20240502,-37.49,9000,20241115,9.11,15710,-37.49,20240502,9000,9.11,20241115,15710,-37.49,20240502,9000,9.11,20241115,1.55,N,034230,500,474 억,,4882029,N,N,912,N,00,N
20241210,130414,55,40.00,KOSPI,,,N,N,N,Y,40,N,9810,400,2,4.25,1016616300,104713,52.24,9410,9870,9410,12230,6590,9410,9708.60,5.32,0,34250,10036,9722,9476,9162,8916,9600,9040,474,2820,500,6960,10,1,91771623,9003,14.38,0.63,12,0.11,682.00,15585.00,15710,20240502,-37.56,9000,20241115,9.00,15710,-37.56,20240502,9000,9.00,20241115,15710,-37.56,20240502,9000,9.00,20241115,1.55,N,034230,500,474 억,,4882029,N,N,912,N,00,N
20241210,120415,55,40.00,KOSPI,,,N,N,N,Y,40,N,9830,420,2,4.46,860411370,88757,44.28,9410,9870,9410,12230,6590,9410,9694.01,5.32,0,30160,10036,9722,9476,9162,8916,9600,9040,474,2820,500,6960,10,1,91771623,9021,14.41,0.63,12,0.10,682.00,15585.00,15710,20240502,-37.43,9000,20241115,9.22,15710,-37.43,20240502,9000,9.22,20241115,15710,-37.43,20240502,9000,9.22,20241115,1.55,N,034230,500,474 억,,4882029,N,N,912,N,00,N
20241210,110414,55,40.00,KOSPI,,,N,N,N,Y,40,N,9790,380,2,4.04,723842410,74871,37.35,9410,9800,9410,12230,6590,9410,9667.86,5.32,0,29638,10036,9722,9476,9162,8916,9600,9040,474,2820,500,6960,10,1,91771623,8984,14.35,0.63,12,0.08,682.00,15585.00,15710,20240502,-37.68,9000,20241115,8.78,15710,-37.68,20240502,9000,8.78,20241115,15710,-37.68,20240502,9000,8.78,20241115,1.55,N,034230,500,474 억,,4882029,N,N,912,N,00,N
20241210,100414,55,40.00,KOSPI,,,N,N,N,Y,40,N,9740,330,2,3.51,509147010,52899,26.39,9410,9760,9410,12230,6590,9410,9624.89,5.32,0,24770,10036,9722,9476,9162,8916,9600,9040,474,2820,500,6960,10,1,91771623,8939,14.28,0.62,12,0.06,682.00,15585.00,15710,20240502,-38.00,9000,20241115,8.22,15710,-38.00,20240502,9000,8.22,20241115,15710,-38.00,20240502,9000,8.22,20241115,1.55,N,034230,500,474 억,,4882029,N,N,912,N,00,N
20241210,090417,55,40.00,KOSPI,,,N,N,N,Y,40,N,9610,200,2,2.13,124296640,13099,6.53,9410,9650,9410,12230,6590,9410,9489.02,5.32,0,7477,10036,9722,9476,9162,8916,9600,9040,474,2820,500,6960,10,1,91771623,8819,14.09,0.62,12,0.01,682.00,15585.00,15710,20240502,-38.83,9000,20241115,6.78,15710,-38.83,20240502,9000,6.78,20241115,15710,-38.83,20240502,9000,6.78,20241115,1.55,N,034230,500,474 억,,4882029,N,N,912,N,00,N
20241209,160413,55,40.00,KOSPI,,,N,N,N,Y,40,N,9410,-550,5,-5.52,1899099360,199285,95.67,9750,9790,9230,12940,6980,9960,9529.79,5.33,0,13350,10346,10152,9806,9612,9266,9980,9440,474,2980,500,7370,10,1,91771623,8636,13.80,0.60,12,0.22,682.00,15585.00,15710,20240502,-40.10,9000,20241115,4.56,15710,-40.10,20240502,9000,4.56,20241115,15710,-40.10,20240502,9000,4.56,20241115,1.57,N,034230,500,474 억,,4892140,N,N,912,N,00,N
20241209,150415,55,40.00,KOSPI,,,N,N,N,Y,40,N,9440,-520,5,-5.22,1710711530,179275,86.06,9750,9790,9230,12940,6980,9960,9542.39,5.33,0,14595,10346,10152,9806,9612,9266,9980,9440,474,2980,500,7370,10,1,91771623,8663,13.84,0.61,12,0.20,682.00,15585.00,15710,20240502,-39.91,9000,20241115,4.89,15710,-39.91,20240502,9000,4.89,20241115,15710,-39.91,20240502,9000,4.89,20241115,1.57,N,034230,500,474 억,,4892140,N,N,545,N,00,N
20241209,140414,55,40.00,KOSPI,,,N,N,N,Y,40,N,9500,-460,5,-4.62,1576360980,165094,79.26,9750,9790,9230,12940,6980,9960,9548.26,5.33,0,14009,10346,10152,9806,9612,9266,9980,9440,474,2980,500,7370,10,1,91771623,8718,13.93,0.61,12,0.18,682.00,15585.00,15710,20240502,-39.53,9000,20241115,5.56,15710,-39.53,20240502,9000,5.56,20241115,15710,-39.53,20240502,9000,5.56,20241115,1.57,N,034230,500,474 억,,4892140,N,N,545,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 160416 55 40.00 KOSPI N N N Y 40 N 9850 440 2 4.68 1400401550 143787 71.73 9410 9870 9410 12230 6590 9410 9738.91 5.32 0 34064 10036 9722 9476 9162 8916 9600 9040 474 2820 500 6960 10 1 91771623 9040 14.44 0.63 12 0.16 682.00 15585.00 15710 20240502 -37.30 9000 20241115 9.44 15710 -37.30 20240502 9000 9.44 20241115 15710 -37.30 20240502 9000 9.44 20241115 1.55 N 034230 500 474 억 4882029 N N 157 N 00 N
3 20241210 150416 55 40.00 KOSPI N N N Y 40 N 9820 410 2 4.36 1222365210 125691 62.70 9410 9870 9410 12230 6590 9410 9725.16 5.32 0 31901 10036 9722 9476 9162 8916 9600 9040 474 2820 500 6960 10 1 91771623 9012 14.40 0.63 12 0.14 682.00 15585.00 15710 20240502 -37.49 9000 20241115 9.11 15710 -37.49 20240502 9000 9.11 20241115 15710 -37.49 20240502 9000 9.11 20241115 1.55 N 034230 500 474 억 4882029 N N 912 N 00 N
4 20241210 140415 55 40.00 KOSPI N N N Y 40 N 9820 410 2 4.36 1097201210 112928 56.33 9410 9870 9410 12230 6590 9410 9715.94 5.32 0 33735 10036 9722 9476 9162 8916 9600 9040 474 2820 500 6960 10 1 91771623 9012 14.40 0.63 12 0.12 682.00 15585.00 15710 20240502 -37.49 9000 20241115 9.11 15710 -37.49 20240502 9000 9.11 20241115 15710 -37.49 20240502 9000 9.11 20241115 1.55 N 034230 500 474 억 4882029 N N 912 N 00 N
5 20241210 130414 55 40.00 KOSPI N N N Y 40 N 9810 400 2 4.25 1016616300 104713 52.24 9410 9870 9410 12230 6590 9410 9708.60 5.32 0 34250 10036 9722 9476 9162 8916 9600 9040 474 2820 500 6960 10 1 91771623 9003 14.38 0.63 12 0.11 682.00 15585.00 15710 20240502 -37.56 9000 20241115 9.00 15710 -37.56 20240502 9000 9.00 20241115 15710 -37.56 20240502 9000 9.00 20241115 1.55 N 034230 500 474 억 4882029 N N 912 N 00 N
6 20241210 120415 55 40.00 KOSPI N N N Y 40 N 9830 420 2 4.46 860411370 88757 44.28 9410 9870 9410 12230 6590 9410 9694.01 5.32 0 30160 10036 9722 9476 9162 8916 9600 9040 474 2820 500 6960 10 1 91771623 9021 14.41 0.63 12 0.10 682.00 15585.00 15710 20240502 -37.43 9000 20241115 9.22 15710 -37.43 20240502 9000 9.22 20241115 15710 -37.43 20240502 9000 9.22 20241115 1.55 N 034230 500 474 억 4882029 N N 912 N 00 N
7 20241210 110414 55 40.00 KOSPI N N N Y 40 N 9790 380 2 4.04 723842410 74871 37.35 9410 9800 9410 12230 6590 9410 9667.86 5.32 0 29638 10036 9722 9476 9162 8916 9600 9040 474 2820 500 6960 10 1 91771623 8984 14.35 0.63 12 0.08 682.00 15585.00 15710 20240502 -37.68 9000 20241115 8.78 15710 -37.68 20240502 9000 8.78 20241115 15710 -37.68 20240502 9000 8.78 20241115 1.55 N 034230 500 474 억 4882029 N N 912 N 00 N
8 20241210 100414 55 40.00 KOSPI N N N Y 40 N 9740 330 2 3.51 509147010 52899 26.39 9410 9760 9410 12230 6590 9410 9624.89 5.32 0 24770 10036 9722 9476 9162 8916 9600 9040 474 2820 500 6960 10 1 91771623 8939 14.28 0.62 12 0.06 682.00 15585.00 15710 20240502 -38.00 9000 20241115 8.22 15710 -38.00 20240502 9000 8.22 20241115 15710 -38.00 20240502 9000 8.22 20241115 1.55 N 034230 500 474 억 4882029 N N 912 N 00 N
9 20241210 090417 55 40.00 KOSPI N N N Y 40 N 9610 200 2 2.13 124296640 13099 6.53 9410 9650 9410 12230 6590 9410 9489.02 5.32 0 7477 10036 9722 9476 9162 8916 9600 9040 474 2820 500 6960 10 1 91771623 8819 14.09 0.62 12 0.01 682.00 15585.00 15710 20240502 -38.83 9000 20241115 6.78 15710 -38.83 20240502 9000 6.78 20241115 15710 -38.83 20240502 9000 6.78 20241115 1.55 N 034230 500 474 억 4882029 N N 912 N 00 N
10 20241209 160413 55 40.00 KOSPI N N N Y 40 N 9410 -550 5 -5.52 1899099360 199285 95.67 9750 9790 9230 12940 6980 9960 9529.79 5.33 0 13350 10346 10152 9806 9612 9266 9980 9440 474 2980 500 7370 10 1 91771623 8636 13.80 0.60 12 0.22 682.00 15585.00 15710 20240502 -40.10 9000 20241115 4.56 15710 -40.10 20240502 9000 4.56 20241115 15710 -40.10 20240502 9000 4.56 20241115 1.57 N 034230 500 474 억 4892140 N N 912 N 00 N
11 20241209 150415 55 40.00 KOSPI N N N Y 40 N 9440 -520 5 -5.22 1710711530 179275 86.06 9750 9790 9230 12940 6980 9960 9542.39 5.33 0 14595 10346 10152 9806 9612 9266 9980 9440 474 2980 500 7370 10 1 91771623 8663 13.84 0.61 12 0.20 682.00 15585.00 15710 20240502 -39.91 9000 20241115 4.89 15710 -39.91 20240502 9000 4.89 20241115 15710 -39.91 20240502 9000 4.89 20241115 1.57 N 034230 500 474 억 4892140 N N 545 N 00 N
12 20241209 140414 55 40.00 KOSPI N N N Y 40 N 9500 -460 5 -4.62 1576360980 165094 79.26 9750 9790 9230 12940 6980 9960 9548.26 5.33 0 14009 10346 10152 9806 9612 9266 9980 9440 474 2980 500 7370 10 1 91771623 8718 13.93 0.61 12 0.18 682.00 15585.00 15710 20240502 -39.53 9000 20241115 5.56 15710 -39.53 20240502 9000 5.56 20241115 15710 -39.53 20240502 9000 5.56 20241115 1.57 N 034230 500 474 억 4892140 N N 545 N 00 N