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
034590/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,신저가,,N,N,N,N, ,N,25100,100,2,0.40,82483950,3293,41.67,25000,25200,24850,32500,17500,25000,25048.27,1.87,0,-37,25533,25266,25083,24816,24633,25175,24725,219,7500,5000,18500,50,1,4374754,1098,6.27,0.51,12,0.08,4005.00,49677.00,29800,20240603,-15.77,24850,20241210,1.01,29800,-15.77,20240603,24850,1.01,20241210,29800,-15.77,20240603,24850,1.01,20241210,0.15,N,034590,5000,218 억,,81873,N,N,0,N,00,N
20241210,150417,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,25150,150,2,0.60,77237250,3084,39.03,25000,25200,24850,32500,17500,25000,25044.50,1.87,0,-31,25533,25266,25083,24816,24633,25175,24725,219,7500,5000,18500,50,1,4374754,1100,6.28,0.51,12,0.07,4005.00,49677.00,29800,20240603,-15.60,24850,20241210,1.21,29800,-15.60,20240603,24850,1.21,20241210,29800,-15.60,20240603,24850,1.21,20241210,0.15,N,034590,5000,218 억,,81873,N,N,0,N,00,N
20241210,140416,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,25150,150,2,0.60,63179400,2525,31.95,25000,25200,24850,32500,17500,25000,25021.54,1.87,0,-31,25533,25266,25083,24816,24633,25175,24725,219,7500,5000,18500,50,1,4374754,1100,6.28,0.51,12,0.06,4005.00,49677.00,29800,20240603,-15.60,24850,20241210,1.21,29800,-15.60,20240603,24850,1.21,20241210,29800,-15.60,20240603,24850,1.21,20241210,0.15,N,034590,5000,218 억,,81873,N,N,0,N,00,N
20241210,130415,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,25150,150,2,0.60,57775650,2310,29.23,25000,25200,24850,32500,17500,25000,25011.10,1.87,0,-31,25533,25266,25083,24816,24633,25175,24725,219,7500,5000,18500,50,1,4374754,1100,6.28,0.51,12,0.05,4005.00,49677.00,29800,20240603,-15.60,24850,20241210,1.21,29800,-15.60,20240603,24850,1.21,20241210,29800,-15.60,20240603,24850,1.21,20241210,0.15,N,034590,5000,218 억,,81873,N,N,0,N,00,N
20241210,120416,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,25100,100,2,0.40,49601900,1985,25.12,25000,25200,24850,32500,17500,25000,24988.36,1.87,0,-31,25533,25266,25083,24816,24633,25175,24725,219,7500,5000,18500,50,1,4374754,1098,6.27,0.51,12,0.05,4005.00,49677.00,29800,20240603,-15.77,24850,20241210,1.01,29800,-15.77,20240603,24850,1.01,20241210,29800,-15.77,20240603,24850,1.01,20241210,0.15,N,034590,5000,218 억,,81873,N,N,0,N,00,N
20241210,110415,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,25050,50,2,0.20,45233900,1811,22.92,25000,25200,24850,32500,17500,25000,24977.31,1.87,0,-12,25533,25266,25083,24816,24633,25175,24725,219,7500,5000,18500,50,1,4374754,1096,6.25,0.50,12,0.04,4005.00,49677.00,29800,20240603,-15.94,24850,20241210,0.80,29800,-15.94,20240603,24850,0.80,20241210,29800,-15.94,20240603,24850,0.80,20241210,0.15,N,034590,5000,218 억,,81873,N,N,0,N,00,N
20241210,100415,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,25100,100,2,0.40,41297550,1654,20.93,25000,25200,24850,32500,17500,25000,24968.29,1.87,0,-13,25533,25266,25083,24816,24633,25175,24725,219,7500,5000,18500,50,1,4374754,1098,6.27,0.51,12,0.04,4005.00,49677.00,29800,20240603,-15.77,24850,20241210,1.01,29800,-15.77,20240603,24850,1.01,20241210,29800,-15.77,20240603,24850,1.01,20241210,0.15,N,034590,5000,218 억,,81873,N,N,0,N,00,N
20241210,090418,57,100.00,KOSPI,,,N,N,N,N, ,N,25000,0,3,0.00,1500000,60,0.76,25000,25000,25000,32500,17500,25000,25000.00,1.87,0,8,25533,25266,25083,24816,24633,25175,24725,219,7500,5000,18500,50,1,4374754,1094,6.24,0.50,12,0.00,4005.00,49677.00,29800,20240603,-16.11,24850,20240125,0.60,29800,-16.11,20240603,24850,0.60,20240125,29800,-16.11,20240603,24850,0.60,20240125,0.15,N,034590,5000,218 억,,81873,N,N,0,N,00,N
20241209,160414,57,100.00,KOSPI,,,N,N,N,N, ,N,25000,-300,5,-1.19,197849300,7902,236.52,25350,25350,24900,32850,17750,25300,25037.88,1.87,0,-58,25600,25450,25350,25200,25100,25400,25150,219,7550,5000,18720,50,1,4374754,1094,6.24,0.50,12,0.18,4005.00,49677.00,29800,20240603,-16.11,24850,20240125,0.60,29800,-16.11,20240603,24850,0.60,20240125,29800,-16.11,20240603,24850,0.60,20240125,0.15,N,034590,5000,218 억,,81934,N,N,0,N,00,N
20241209,150416,57,100.00,KOSPI,,,N,N,N,N, ,N,25000,-300,5,-1.19,194899250,7784,232.98,25350,25350,24900,32850,17750,25300,25038.44,1.87,0,-58,25600,25450,25350,25200,25100,25400,25150,219,7550,5000,18720,50,1,4374754,1094,6.24,0.50,12,0.18,4005.00,49677.00,29800,20240603,-16.11,24850,20240125,0.60,29800,-16.11,20240603,24850,0.60,20240125,29800,-16.11,20240603,24850,0.60,20240125,0.15,N,034590,5000,218 억,,81934,N,N,0,N,00,N
20241209,140415,57,100.00,KOSPI,,,N,N,N,N, ,N,24950,-350,5,-1.38,191548150,7650,228.97,25350,25350,24900,32850,17750,25300,25038.97,1.87,0,-67,25600,25450,25350,25200,25100,25400,25150,219,7550,5000,18720,50,1,4374754,1092,6.23,0.50,12,0.17,4005.00,49677.00,29800,20240603,-16.28,24850,20240125,0.40,29800,-16.28,20240603,24850,0.40,20240125,29800,-16.28,20240603,24850,0.40,20240125,0.15,N,034590,5000,218 억,,81934,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 신저가 N N N N N 25100 100 2 0.40 82483950 3293 41.67 25000 25200 24850 32500 17500 25000 25048.27 1.87 0 -37 25533 25266 25083 24816 24633 25175 24725 219 7500 5000 18500 50 1 4374754 1098 6.27 0.51 12 0.08 4005.00 49677.00 29800 20240603 -15.77 24850 20241210 1.01 29800 -15.77 20240603 24850 1.01 20241210 29800 -15.77 20240603 24850 1.01 20241210 0.15 N 034590 5000 218 억 81873 N N 0 N 00 N
3 20241210 150417 57 100.00 KOSPI 신저가 N N N N N 25150 150 2 0.60 77237250 3084 39.03 25000 25200 24850 32500 17500 25000 25044.50 1.87 0 -31 25533 25266 25083 24816 24633 25175 24725 219 7500 5000 18500 50 1 4374754 1100 6.28 0.51 12 0.07 4005.00 49677.00 29800 20240603 -15.60 24850 20241210 1.21 29800 -15.60 20240603 24850 1.21 20241210 29800 -15.60 20240603 24850 1.21 20241210 0.15 N 034590 5000 218 억 81873 N N 0 N 00 N
4 20241210 140416 57 100.00 KOSPI 신저가 N N N N N 25150 150 2 0.60 63179400 2525 31.95 25000 25200 24850 32500 17500 25000 25021.54 1.87 0 -31 25533 25266 25083 24816 24633 25175 24725 219 7500 5000 18500 50 1 4374754 1100 6.28 0.51 12 0.06 4005.00 49677.00 29800 20240603 -15.60 24850 20241210 1.21 29800 -15.60 20240603 24850 1.21 20241210 29800 -15.60 20240603 24850 1.21 20241210 0.15 N 034590 5000 218 억 81873 N N 0 N 00 N
5 20241210 130415 57 100.00 KOSPI 신저가 N N N N N 25150 150 2 0.60 57775650 2310 29.23 25000 25200 24850 32500 17500 25000 25011.10 1.87 0 -31 25533 25266 25083 24816 24633 25175 24725 219 7500 5000 18500 50 1 4374754 1100 6.28 0.51 12 0.05 4005.00 49677.00 29800 20240603 -15.60 24850 20241210 1.21 29800 -15.60 20240603 24850 1.21 20241210 29800 -15.60 20240603 24850 1.21 20241210 0.15 N 034590 5000 218 억 81873 N N 0 N 00 N
6 20241210 120416 57 100.00 KOSPI 신저가 N N N N N 25100 100 2 0.40 49601900 1985 25.12 25000 25200 24850 32500 17500 25000 24988.36 1.87 0 -31 25533 25266 25083 24816 24633 25175 24725 219 7500 5000 18500 50 1 4374754 1098 6.27 0.51 12 0.05 4005.00 49677.00 29800 20240603 -15.77 24850 20241210 1.01 29800 -15.77 20240603 24850 1.01 20241210 29800 -15.77 20240603 24850 1.01 20241210 0.15 N 034590 5000 218 억 81873 N N 0 N 00 N
7 20241210 110415 57 100.00 KOSPI 신저가 N N N N N 25050 50 2 0.20 45233900 1811 22.92 25000 25200 24850 32500 17500 25000 24977.31 1.87 0 -12 25533 25266 25083 24816 24633 25175 24725 219 7500 5000 18500 50 1 4374754 1096 6.25 0.50 12 0.04 4005.00 49677.00 29800 20240603 -15.94 24850 20241210 0.80 29800 -15.94 20240603 24850 0.80 20241210 29800 -15.94 20240603 24850 0.80 20241210 0.15 N 034590 5000 218 억 81873 N N 0 N 00 N
8 20241210 100415 57 100.00 KOSPI 신저가 N N N N N 25100 100 2 0.40 41297550 1654 20.93 25000 25200 24850 32500 17500 25000 24968.29 1.87 0 -13 25533 25266 25083 24816 24633 25175 24725 219 7500 5000 18500 50 1 4374754 1098 6.27 0.51 12 0.04 4005.00 49677.00 29800 20240603 -15.77 24850 20241210 1.01 29800 -15.77 20240603 24850 1.01 20241210 29800 -15.77 20240603 24850 1.01 20241210 0.15 N 034590 5000 218 억 81873 N N 0 N 00 N
9 20241210 090418 57 100.00 KOSPI N N N N N 25000 0 3 0.00 1500000 60 0.76 25000 25000 25000 32500 17500 25000 25000.00 1.87 0 8 25533 25266 25083 24816 24633 25175 24725 219 7500 5000 18500 50 1 4374754 1094 6.24 0.50 12 0.00 4005.00 49677.00 29800 20240603 -16.11 24850 20240125 0.60 29800 -16.11 20240603 24850 0.60 20240125 29800 -16.11 20240603 24850 0.60 20240125 0.15 N 034590 5000 218 억 81873 N N 0 N 00 N
10 20241209 160414 57 100.00 KOSPI N N N N N 25000 -300 5 -1.19 197849300 7902 236.52 25350 25350 24900 32850 17750 25300 25037.88 1.87 0 -58 25600 25450 25350 25200 25100 25400 25150 219 7550 5000 18720 50 1 4374754 1094 6.24 0.50 12 0.18 4005.00 49677.00 29800 20240603 -16.11 24850 20240125 0.60 29800 -16.11 20240603 24850 0.60 20240125 29800 -16.11 20240603 24850 0.60 20240125 0.15 N 034590 5000 218 억 81934 N N 0 N 00 N
11 20241209 150416 57 100.00 KOSPI N N N N N 25000 -300 5 -1.19 194899250 7784 232.98 25350 25350 24900 32850 17750 25300 25038.44 1.87 0 -58 25600 25450 25350 25200 25100 25400 25150 219 7550 5000 18720 50 1 4374754 1094 6.24 0.50 12 0.18 4005.00 49677.00 29800 20240603 -16.11 24850 20240125 0.60 29800 -16.11 20240603 24850 0.60 20240125 29800 -16.11 20240603 24850 0.60 20240125 0.15 N 034590 5000 218 억 81934 N N 0 N 00 N
12 20241209 140415 57 100.00 KOSPI N N N N N 24950 -350 5 -1.38 191548150 7650 228.97 25350 25350 24900 32850 17750 25300 25038.97 1.87 0 -67 25600 25450 25350 25200 25100 25400 25150 219 7550 5000 18720 50 1 4374754 1092 6.23 0.50 12 0.17 4005.00 49677.00 29800 20240603 -16.28 24850 20240125 0.40 29800 -16.28 20240603 24850 0.40 20240125 29800 -16.28 20240603 24850 0.40 20240125 0.15 N 034590 5000 218 억 81934 N N 0 N 00 N