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
034300/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
20241210,160416,57,100.00,KOSPI,,,N,N,N,N, ,N,18050,30,2,0.17,134689260,7473,529.25,18030,18050,18020,23400,12620,18020,18023.45,0.99,0,-253,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1401,-0.46,0.62,12,0.10,-39625.00,29240.00,18650,20240530,-3.22,9850,20240426,83.25,18650,-3.22,20240530,9850,83.25,20240426,18650,-3.22,20240530,9850,83.25,20240426,0.00,N,034300,5000,388 억,,76580,N,N,0,N,00,N
20241210,150416,57,100.00,KOSPI,,,N,N,N,N, ,N,18030,10,2,0.06,133859720,7427,525.99,18030,18050,18020,23400,12620,18020,18023.39,0.99,0,-253,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.10,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,76580,N,N,0,N,00,N
20241210,140416,57,100.00,KOSPI,,,N,N,N,N, ,N,18050,30,2,0.17,132813980,7369,521.88,18030,18050,18020,23400,12620,18020,18023.34,0.99,0,-253,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1401,-0.46,0.62,12,0.09,-39625.00,29240.00,18650,20240530,-3.22,9850,20240426,83.25,18650,-3.22,20240530,9850,83.25,20240426,18650,-3.22,20240530,9850,83.25,20240426,0.00,N,034300,5000,388 억,,76580,N,N,0,N,00,N
20241210,130415,57,100.00,KOSPI,,,N,N,N,N, ,N,18050,30,2,0.17,132813980,7369,521.88,18030,18050,18020,23400,12620,18020,18023.34,0.99,0,-253,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1401,-0.46,0.62,12,0.09,-39625.00,29240.00,18650,20240530,-3.22,9850,20240426,83.25,18650,-3.22,20240530,9850,83.25,20240426,18650,-3.22,20240530,9850,83.25,20240426,0.00,N,034300,5000,388 억,,76580,N,N,0,N,00,N
20241210,120415,57,100.00,KOSPI,,,N,N,N,N, ,N,18020,0,3,0.00,40153260,2227,157.72,18030,18050,18020,23400,12620,18020,18030.20,0.99,0,-253,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1398,-0.45,0.62,12,0.03,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,76580,N,N,0,N,00,N
20241210,110414,57,100.00,KOSPI,,,N,N,N,N, ,N,18030,10,2,0.06,15924550,883,62.54,18030,18050,18030,23400,12620,18020,18034.60,0.99,0,101,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,76580,N,N,0,N,00,N
20241210,100415,57,100.00,KOSPI,,,N,N,N,N, ,N,18050,30,2,0.17,3934600,218,15.44,18030,18050,18030,23400,12620,18020,18048.62,0.99,0,101,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1401,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.22,9850,20240426,83.25,18650,-3.22,20240530,9850,83.25,20240426,18650,-3.22,20240530,9850,83.25,20240426,0.00,N,034300,5000,388 억,,76580,N,N,0,N,00,N
20241210,090418,57,100.00,KOSPI,,,N,N,N,N, ,N,18030,10,2,0.06,270450,15,1.06,18030,18030,18030,23400,12620,18020,18030.00,0.99,0,0,18060,18040,18030,18010,18000,18035,18005,388,5380,5000,12250,10,1,7760554,1399,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,76580,N,N,0,N,00,N
20241209,160413,57,100.00,KOSPI,,,N,N,N,N, ,N,18020,-10,5,-0.06,25447860,1412,34.21,18030,18050,18020,23400,12630,18030,18022.56,0.99,0,11,18076,18052,18006,17982,17936,18065,17995,388,5370,5000,12260,10,1,7760554,1398,-0.45,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.38,9850,20240426,82.94,18650,-3.38,20240530,9850,82.94,20240426,18650,-3.38,20240530,9850,82.94,20240426,0.00,N,034300,5000,388 억,,76562,N,N,0,N,00,N
20241209,150416,57,100.00,KOSPI,,,N,N,N,N, ,N,18030,0,3,0.00,25069400,1391,33.70,18030,18050,18020,23400,12630,18030,18022.57,0.99,0,18,18076,18052,18006,17982,17936,18065,17995,388,5370,5000,12260,10,1,7760554,1399,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,76562,N,N,0,N,00,N
20241209,140415,57,100.00,KOSPI,,,N,N,N,N, ,N,18030,0,3,0.00,19787900,1098,26.60,18030,18050,18020,23400,12630,18030,18021.77,0.99,0,18,18076,18052,18006,17982,17936,18065,17995,388,5370,5000,12260,10,1,7760554,1399,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.32,9850,20240426,83.05,18650,-3.32,20240530,9850,83.05,20240426,18650,-3.32,20240530,9850,83.05,20240426,0.00,N,034300,5000,388 억,,76562,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 20241210 160416 57 100.00 KOSPI N N N N N 18050 30 2 0.17 134689260 7473 529.25 18030 18050 18020 23400 12620 18020 18023.45 0.99 0 -253 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1401 -0.46 0.62 12 0.10 -39625.00 29240.00 18650 20240530 -3.22 9850 20240426 83.25 18650 -3.22 20240530 9850 83.25 20240426 18650 -3.22 20240530 9850 83.25 20240426 0.00 N 034300 5000 388 억 76580 N N 0 N 00 N
3 20241210 150416 57 100.00 KOSPI N N N N N 18030 10 2 0.06 133859720 7427 525.99 18030 18050 18020 23400 12620 18020 18023.39 0.99 0 -253 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1399 -0.46 0.62 12 0.10 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 76580 N N 0 N 00 N
4 20241210 140416 57 100.00 KOSPI N N N N N 18050 30 2 0.17 132813980 7369 521.88 18030 18050 18020 23400 12620 18020 18023.34 0.99 0 -253 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1401 -0.46 0.62 12 0.09 -39625.00 29240.00 18650 20240530 -3.22 9850 20240426 83.25 18650 -3.22 20240530 9850 83.25 20240426 18650 -3.22 20240530 9850 83.25 20240426 0.00 N 034300 5000 388 억 76580 N N 0 N 00 N
5 20241210 130415 57 100.00 KOSPI N N N N N 18050 30 2 0.17 132813980 7369 521.88 18030 18050 18020 23400 12620 18020 18023.34 0.99 0 -253 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1401 -0.46 0.62 12 0.09 -39625.00 29240.00 18650 20240530 -3.22 9850 20240426 83.25 18650 -3.22 20240530 9850 83.25 20240426 18650 -3.22 20240530 9850 83.25 20240426 0.00 N 034300 5000 388 억 76580 N N 0 N 00 N
6 20241210 120415 57 100.00 KOSPI N N N N N 18020 0 3 0.00 40153260 2227 157.72 18030 18050 18020 23400 12620 18020 18030.20 0.99 0 -253 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1398 -0.45 0.62 12 0.03 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 76580 N N 0 N 00 N
7 20241210 110414 57 100.00 KOSPI N N N N N 18030 10 2 0.06 15924550 883 62.54 18030 18050 18030 23400 12620 18020 18034.60 0.99 0 101 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1399 -0.46 0.62 12 0.01 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 76580 N N 0 N 00 N
8 20241210 100415 57 100.00 KOSPI N N N N N 18050 30 2 0.17 3934600 218 15.44 18030 18050 18030 23400 12620 18020 18048.62 0.99 0 101 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1401 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.22 9850 20240426 83.25 18650 -3.22 20240530 9850 83.25 20240426 18650 -3.22 20240530 9850 83.25 20240426 0.00 N 034300 5000 388 억 76580 N N 0 N 00 N
9 20241210 090418 57 100.00 KOSPI N N N N N 18030 10 2 0.06 270450 15 1.06 18030 18030 18030 23400 12620 18020 18030.00 0.99 0 0 18060 18040 18030 18010 18000 18035 18005 388 5380 5000 12250 10 1 7760554 1399 -0.46 0.62 12 0.00 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 76580 N N 0 N 00 N
10 20241209 160413 57 100.00 KOSPI N N N N N 18020 -10 5 -0.06 25447860 1412 34.21 18030 18050 18020 23400 12630 18030 18022.56 0.99 0 11 18076 18052 18006 17982 17936 18065 17995 388 5370 5000 12260 10 1 7760554 1398 -0.45 0.62 12 0.02 -39625.00 29240.00 18650 20240530 -3.38 9850 20240426 82.94 18650 -3.38 20240530 9850 82.94 20240426 18650 -3.38 20240530 9850 82.94 20240426 0.00 N 034300 5000 388 억 76562 N N 0 N 00 N
11 20241209 150416 57 100.00 KOSPI N N N N N 18030 0 3 0.00 25069400 1391 33.70 18030 18050 18020 23400 12630 18030 18022.57 0.99 0 18 18076 18052 18006 17982 17936 18065 17995 388 5370 5000 12260 10 1 7760554 1399 -0.46 0.62 12 0.02 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 76562 N N 0 N 00 N
12 20241209 140415 57 100.00 KOSPI N N N N N 18030 0 3 0.00 19787900 1098 26.60 18030 18050 18020 23400 12630 18030 18021.77 0.99 0 18 18076 18052 18006 17982 17936 18065 17995 388 5370 5000 12260 10 1 7760554 1399 -0.46 0.62 12 0.01 -39625.00 29240.00 18650 20240530 -3.32 9850 20240426 83.05 18650 -3.32 20240530 9850 83.05 20240426 18650 -3.32 20240530 9850 83.05 20240426 0.00 N 034300 5000 388 억 76562 N N 0 N 00 N