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
034310/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
20241210,160416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10890,120,2,1.11,136931300,12620,47.90,10680,10970,10680,14000,7540,10770,10850.34,13.50,0,1727,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4084,105.73,0.52,12,0.03,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,13940,-21.88,20240201,9950,9.45,20240805,13940,-21.88,20240201,9950,9.45,20240805,0.22,N,034310,500,189 억,,5061477,N,N,1,N,00,N
20241210,150416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10890,120,2,1.11,124972400,11522,43.73,10680,10970,10680,14000,7540,10770,10846.42,13.50,0,1797,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4084,105.73,0.52,12,0.03,103.00,21038.00,13940,20240201,-21.88,9950,20240805,9.45,13940,-21.88,20240201,9950,9.45,20240805,13940,-21.88,20240201,9950,9.45,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,140416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10850,80,2,0.74,115884570,10686,40.56,10680,10970,10680,14000,7540,10770,10844.52,13.50,0,2233,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4069,105.34,0.52,12,0.03,103.00,21038.00,13940,20240201,-22.17,9950,20240805,9.05,13940,-22.17,20240201,9950,9.05,20240805,13940,-22.17,20240201,9950,9.05,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,130415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10870,100,2,0.93,105777270,9755,37.02,10680,10970,10680,14000,7540,10770,10843.39,13.50,0,2502,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4077,105.53,0.52,12,0.03,103.00,21038.00,13940,20240201,-22.02,9950,20240805,9.25,13940,-22.02,20240201,9950,9.25,20240805,13940,-22.02,20240201,9950,9.25,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,120415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10860,90,2,0.84,92361630,8520,32.34,10680,10970,10680,14000,7540,10770,10840.57,13.50,0,2648,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4073,105.44,0.52,12,0.02,103.00,21038.00,13940,20240201,-22.09,9950,20240805,9.15,13940,-22.09,20240201,9950,9.15,20240805,13940,-22.09,20240201,9950,9.15,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,110415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10820,50,2,0.46,57410360,5313,20.16,10680,10850,10680,14000,7540,10770,10805.64,13.50,0,707,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4058,105.05,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.38,9950,20240805,8.74,13940,-22.38,20240201,9950,8.74,20240805,13940,-22.38,20240201,9950,8.74,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,100415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10810,40,2,0.37,23482520,2175,8.25,10680,10850,10680,14000,7540,10770,10796.56,13.50,0,-207,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4054,104.95,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.45,9950,20240805,8.64,13940,-22.45,20240201,9950,8.64,20240805,13940,-22.45,20240201,9950,8.64,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241210,090418,55,60.00,KOSPI,,,N,N,N,Y,60,N,10720,-50,5,-0.46,1339610,125,0.47,10680,10720,10680,14000,7540,10770,10716.88,13.50,0,0,11103,10936,10783,10616,10463,10860,10540,189,3230,500,7960,10,1,37503477,4020,104.08,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,13940,-23.10,20240201,9950,7.74,20240805,13940,-23.10,20240201,9950,7.74,20240805,0.22,N,034310,500,189 억,,5061477,N,N,0,N,00,N
20241209,160413,55,60.00,KOSPI,,,N,N,N,Y,60,N,10770,-220,5,-2.00,281039920,26198,90.99,10950,10950,10630,14280,7700,10990,10727.53,13.50,0,-4528,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4039,104.56,0.51,12,0.07,103.00,21038.00,13940,20240201,-22.74,9950,20240805,8.24,13940,-22.74,20240201,9950,8.24,20240805,13940,-22.74,20240201,9950,8.24,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,150416,55,60.00,KOSPI,,,N,N,N,Y,60,N,10700,-290,5,-2.64,245333460,22858,79.39,10950,10950,10630,14280,7700,10990,10732.94,13.50,0,-5428,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4013,103.88,0.51,12,0.06,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,13940,-23.24,20240201,9950,7.54,20240805,0.22,N,034310,500,189 억,,5061575,N,N,0,N,00,N
20241209,140415,55,60.00,KOSPI,,,N,N,N,Y,60,N,10700,-290,5,-2.64,232914160,21699,75.36,10950,10950,10630,14280,7700,10990,10733.87,13.50,0,-5183,11170,11080,11030,10940,10890,11055,10915,189,3290,500,8130,10,1,37503477,4013,103.88,0.51,12,0.06,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,13940,-23.24,20240201,9950,7.54,20240805,0.22,N,034310,500,189 억,,5061575,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 55 60.00 KOSPI N N N Y 60 N 10890 120 2 1.11 136931300 12620 47.90 10680 10970 10680 14000 7540 10770 10850.34 13.50 0 1727 11103 10936 10783 10616 10463 10860 10540 189 3230 500 7960 10 1 37503477 4084 105.73 0.52 12 0.03 103.00 21038.00 13940 20240201 -21.88 9950 20240805 9.45 13940 -21.88 20240201 9950 9.45 20240805 13940 -21.88 20240201 9950 9.45 20240805 0.22 N 034310 500 189 억 5061477 N N 1 N 00 N
3 20241210 150416 55 60.00 KOSPI N N N Y 60 N 10890 120 2 1.11 124972400 11522 43.73 10680 10970 10680 14000 7540 10770 10846.42 13.50 0 1797 11103 10936 10783 10616 10463 10860 10540 189 3230 500 7960 10 1 37503477 4084 105.73 0.52 12 0.03 103.00 21038.00 13940 20240201 -21.88 9950 20240805 9.45 13940 -21.88 20240201 9950 9.45 20240805 13940 -21.88 20240201 9950 9.45 20240805 0.22 N 034310 500 189 억 5061477 N N 0 N 00 N
4 20241210 140416 55 60.00 KOSPI N N N Y 60 N 10850 80 2 0.74 115884570 10686 40.56 10680 10970 10680 14000 7540 10770 10844.52 13.50 0 2233 11103 10936 10783 10616 10463 10860 10540 189 3230 500 7960 10 1 37503477 4069 105.34 0.52 12 0.03 103.00 21038.00 13940 20240201 -22.17 9950 20240805 9.05 13940 -22.17 20240201 9950 9.05 20240805 13940 -22.17 20240201 9950 9.05 20240805 0.22 N 034310 500 189 억 5061477 N N 0 N 00 N
5 20241210 130415 55 60.00 KOSPI N N N Y 60 N 10870 100 2 0.93 105777270 9755 37.02 10680 10970 10680 14000 7540 10770 10843.39 13.50 0 2502 11103 10936 10783 10616 10463 10860 10540 189 3230 500 7960 10 1 37503477 4077 105.53 0.52 12 0.03 103.00 21038.00 13940 20240201 -22.02 9950 20240805 9.25 13940 -22.02 20240201 9950 9.25 20240805 13940 -22.02 20240201 9950 9.25 20240805 0.22 N 034310 500 189 억 5061477 N N 0 N 00 N
6 20241210 120415 55 60.00 KOSPI N N N Y 60 N 10860 90 2 0.84 92361630 8520 32.34 10680 10970 10680 14000 7540 10770 10840.57 13.50 0 2648 11103 10936 10783 10616 10463 10860 10540 189 3230 500 7960 10 1 37503477 4073 105.44 0.52 12 0.02 103.00 21038.00 13940 20240201 -22.09 9950 20240805 9.15 13940 -22.09 20240201 9950 9.15 20240805 13940 -22.09 20240201 9950 9.15 20240805 0.22 N 034310 500 189 억 5061477 N N 0 N 00 N
7 20241210 110415 55 60.00 KOSPI N N N Y 60 N 10820 50 2 0.46 57410360 5313 20.16 10680 10850 10680 14000 7540 10770 10805.64 13.50 0 707 11103 10936 10783 10616 10463 10860 10540 189 3230 500 7960 10 1 37503477 4058 105.05 0.51 12 0.01 103.00 21038.00 13940 20240201 -22.38 9950 20240805 8.74 13940 -22.38 20240201 9950 8.74 20240805 13940 -22.38 20240201 9950 8.74 20240805 0.22 N 034310 500 189 억 5061477 N N 0 N 00 N
8 20241210 100415 55 60.00 KOSPI N N N Y 60 N 10810 40 2 0.37 23482520 2175 8.25 10680 10850 10680 14000 7540 10770 10796.56 13.50 0 -207 11103 10936 10783 10616 10463 10860 10540 189 3230 500 7960 10 1 37503477 4054 104.95 0.51 12 0.01 103.00 21038.00 13940 20240201 -22.45 9950 20240805 8.64 13940 -22.45 20240201 9950 8.64 20240805 13940 -22.45 20240201 9950 8.64 20240805 0.22 N 034310 500 189 억 5061477 N N 0 N 00 N
9 20241210 090418 55 60.00 KOSPI N N N Y 60 N 10720 -50 5 -0.46 1339610 125 0.47 10680 10720 10680 14000 7540 10770 10716.88 13.50 0 0 11103 10936 10783 10616 10463 10860 10540 189 3230 500 7960 10 1 37503477 4020 104.08 0.51 12 0.00 103.00 21038.00 13940 20240201 -23.10 9950 20240805 7.74 13940 -23.10 20240201 9950 7.74 20240805 13940 -23.10 20240201 9950 7.74 20240805 0.22 N 034310 500 189 억 5061477 N N 0 N 00 N
10 20241209 160413 55 60.00 KOSPI N N N Y 60 N 10770 -220 5 -2.00 281039920 26198 90.99 10950 10950 10630 14280 7700 10990 10727.53 13.50 0 -4528 11170 11080 11030 10940 10890 11055 10915 189 3290 500 8130 10 1 37503477 4039 104.56 0.51 12 0.07 103.00 21038.00 13940 20240201 -22.74 9950 20240805 8.24 13940 -22.74 20240201 9950 8.24 20240805 13940 -22.74 20240201 9950 8.24 20240805 0.22 N 034310 500 189 억 5061575 N N 0 N 00 N
11 20241209 150416 55 60.00 KOSPI N N N Y 60 N 10700 -290 5 -2.64 245333460 22858 79.39 10950 10950 10630 14280 7700 10990 10732.94 13.50 0 -5428 11170 11080 11030 10940 10890 11055 10915 189 3290 500 8130 10 1 37503477 4013 103.88 0.51 12 0.06 103.00 21038.00 13940 20240201 -23.24 9950 20240805 7.54 13940 -23.24 20240201 9950 7.54 20240805 13940 -23.24 20240201 9950 7.54 20240805 0.22 N 034310 500 189 억 5061575 N N 0 N 00 N
12 20241209 140415 55 60.00 KOSPI N N N Y 60 N 10700 -290 5 -2.64 232914160 21699 75.36 10950 10950 10630 14280 7700 10990 10733.87 13.50 0 -5183 11170 11080 11030 10940 10890 11055 10915 189 3290 500 8130 10 1 37503477 4013 103.88 0.51 12 0.06 103.00 21038.00 13940 20240201 -23.24 9950 20240805 7.54 13940 -23.24 20240201 9950 7.54 20240805 13940 -23.24 20240201 9950 7.54 20240805 0.22 N 034310 500 189 억 5061575 N N 0 N 00 N