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
034830/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
20241210,160417,57,100.00,KOSPI,,,N,N,N,N, ,N,1009,13,2,1.31,207186304,206444,61.37,994,1009,993,1294,698,996,1003.59,4.71,0,-15581,1007,1001,998,992,989,1000,991,2525,298,1000,750,1,1,252489230,2548,-30.58,0.24,12,0.08,-33.00,4200.00,1260,20231204,-19.92,979,20240805,3.06,1177,-14.27,20240102,979,3.06,20240805,1228,-17.83,20231215,979,3.06,20240805,0.61,N,034830,1000,2524 억,,11887268,N,N,7,N,00,N
20241210,150417,57,100.00,KOSPI,,,N,N,N,N, ,N,1008,12,2,1.20,177784824,177286,52.70,994,1009,993,1294,698,996,1002.81,4.71,0,-11777,1007,1001,998,992,989,1000,991,2525,298,1000,750,1,1,252489230,2545,-30.55,0.24,12,0.07,-33.00,4200.00,1260,20231204,-20.00,979,20240805,2.96,1177,-14.36,20240102,979,2.96,20240805,1228,-17.92,20231215,979,2.96,20240805,0.61,N,034830,1000,2524 억,,11887268,N,N,0,N,00,N
20241210,140417,57,100.00,KOSPI,,,N,N,N,N, ,N,1007,11,2,1.10,166800917,166387,49.46,994,1008,993,1294,698,996,1002.49,4.71,0,-7349,1007,1001,998,992,989,1000,991,2525,298,1000,750,1,1,252489230,2543,-30.52,0.24,12,0.07,-33.00,4200.00,1260,20231204,-20.08,979,20240805,2.86,1177,-14.44,20240102,979,2.86,20240805,1228,-18.00,20231215,979,2.86,20240805,0.61,N,034830,1000,2524 억,,11887268,N,N,0,N,00,N
20241210,130416,57,100.00,KOSPI,,,N,N,N,N, ,N,1006,10,2,1.00,157194249,156833,46.62,994,1007,993,1294,698,996,1002.30,4.71,0,-2168,1007,1001,998,992,989,1000,991,2525,298,1000,750,1,1,252489230,2540,-30.48,0.24,12,0.06,-33.00,4200.00,1260,20231204,-20.16,979,20240805,2.76,1177,-14.53,20240102,979,2.76,20240805,1228,-18.08,20231215,979,2.76,20240805,0.61,N,034830,1000,2524 억,,11887268,N,N,0,N,00,N
20241210,120417,57,100.00,KOSPI,,,N,N,N,N, ,N,1007,11,2,1.10,139436528,139162,41.37,994,1007,993,1294,698,996,1001.97,4.71,0,7796,1007,1001,998,992,989,1000,991,2525,298,1000,750,1,1,252489230,2543,-30.52,0.24,12,0.06,-33.00,4200.00,1260,20231204,-20.08,979,20240805,2.86,1177,-14.44,20240102,979,2.86,20240805,1228,-18.00,20231215,979,2.86,20240805,0.61,N,034830,1000,2524 억,,11887268,N,N,0,N,00,N
20241210,110416,57,100.00,KOSPI,,,N,N,N,N, ,N,1003,7,2,0.70,113858963,113717,33.80,994,1005,993,1294,698,996,1001.25,4.71,0,17614,1007,1001,998,992,989,1000,991,2525,298,1000,750,1,1,252489230,2532,-30.39,0.24,12,0.05,-33.00,4200.00,1260,20231204,-20.40,979,20240805,2.45,1177,-14.78,20240102,979,2.45,20240805,1228,-18.32,20231215,979,2.45,20240805,0.61,N,034830,1000,2524 억,,11887268,N,N,0,N,00,N
20241210,100416,57,100.00,KOSPI,,,N,N,N,N, ,N,1004,8,2,0.80,103931533,103824,30.86,994,1005,993,1294,698,996,1001.04,4.71,0,22470,1007,1001,998,992,989,1000,991,2525,298,1000,750,1,1,252489230,2535,-30.42,0.24,12,0.04,-33.00,4200.00,1260,20231204,-20.32,979,20240805,2.55,1177,-14.70,20240102,979,2.55,20240805,1228,-18.24,20231215,979,2.55,20240805,0.61,N,034830,1000,2524 억,,11887268,N,N,0,N,00,N
20241210,090419,57,100.00,KOSPI,,,N,N,N,N, ,N,1003,7,2,0.70,35849880,35924,10.68,994,1003,993,1294,698,996,997.94,4.71,0,31253,1007,1001,998,992,989,1000,991,2525,298,1000,750,1,1,252489230,2532,-30.39,0.24,12,0.01,-33.00,4200.00,1260,20231204,-20.40,979,20240805,2.45,1177,-14.78,20240102,979,2.45,20240805,1228,-18.32,20231215,979,2.45,20240805,0.61,N,034830,1000,2524 억,,11887268,N,N,0,N,00,N
20241209,160414,57,100.00,KOSPI,,,N,N,N,N, ,N,996,-9,5,-0.90,335173860,336058,162.24,1000,1004,995,1306,704,1005,997.38,4.73,0,-65298,1009,1006,1002,999,995,1008,1001,2525,301,1000,760,1,1,252489230,2515,-30.18,0.24,12,0.13,-33.00,4200.00,1260,20231204,-20.95,979,20240805,1.74,1177,-15.38,20240102,979,1.74,20240805,1228,-18.89,20231215,979,1.74,20240805,0.61,N,034830,1000,2524 억,,11953339,N,N,0,N,00,N
20241209,150417,57,100.00,KOSPI,,,N,N,N,N, ,N,995,-10,5,-1.00,311303296,312083,150.67,1000,1004,995,1306,704,1005,997.50,4.73,0,-50303,1009,1006,1002,999,995,1008,1001,2525,301,1000,760,1,1,252489230,2512,-30.15,0.24,12,0.12,-33.00,4200.00,1260,20231204,-21.03,979,20240805,1.63,1177,-15.46,20240102,979,1.63,20240805,1228,-18.97,20231215,979,1.63,20240805,0.61,N,034830,1000,2524 억,,11953339,N,N,0,N,00,N
20241209,140416,57,100.00,KOSPI,,,N,N,N,N, ,N,998,-7,5,-0.70,227416924,227867,110.01,1000,1004,996,1306,704,1005,998.02,4.73,0,-42396,1009,1006,1002,999,995,1008,1001,2525,301,1000,760,1,1,252489230,2520,-30.24,0.24,12,0.09,-33.00,4200.00,1260,20231204,-20.79,979,20240805,1.94,1177,-15.21,20240102,979,1.94,20240805,1228,-18.73,20231215,979,1.94,20240805,0.61,N,034830,1000,2524 억,,11953339,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 160417 57 100.00 KOSPI N N N N N 1009 13 2 1.31 207186304 206444 61.37 994 1009 993 1294 698 996 1003.59 4.71 0 -15581 1007 1001 998 992 989 1000 991 2525 298 1000 750 1 1 252489230 2548 -30.58 0.24 12 0.08 -33.00 4200.00 1260 20231204 -19.92 979 20240805 3.06 1177 -14.27 20240102 979 3.06 20240805 1228 -17.83 20231215 979 3.06 20240805 0.61 N 034830 1000 2524 억 11887268 N N 7 N 00 N
3 20241210 150417 57 100.00 KOSPI N N N N N 1008 12 2 1.20 177784824 177286 52.70 994 1009 993 1294 698 996 1002.81 4.71 0 -11777 1007 1001 998 992 989 1000 991 2525 298 1000 750 1 1 252489230 2545 -30.55 0.24 12 0.07 -33.00 4200.00 1260 20231204 -20.00 979 20240805 2.96 1177 -14.36 20240102 979 2.96 20240805 1228 -17.92 20231215 979 2.96 20240805 0.61 N 034830 1000 2524 억 11887268 N N 0 N 00 N
4 20241210 140417 57 100.00 KOSPI N N N N N 1007 11 2 1.10 166800917 166387 49.46 994 1008 993 1294 698 996 1002.49 4.71 0 -7349 1007 1001 998 992 989 1000 991 2525 298 1000 750 1 1 252489230 2543 -30.52 0.24 12 0.07 -33.00 4200.00 1260 20231204 -20.08 979 20240805 2.86 1177 -14.44 20240102 979 2.86 20240805 1228 -18.00 20231215 979 2.86 20240805 0.61 N 034830 1000 2524 억 11887268 N N 0 N 00 N
5 20241210 130416 57 100.00 KOSPI N N N N N 1006 10 2 1.00 157194249 156833 46.62 994 1007 993 1294 698 996 1002.30 4.71 0 -2168 1007 1001 998 992 989 1000 991 2525 298 1000 750 1 1 252489230 2540 -30.48 0.24 12 0.06 -33.00 4200.00 1260 20231204 -20.16 979 20240805 2.76 1177 -14.53 20240102 979 2.76 20240805 1228 -18.08 20231215 979 2.76 20240805 0.61 N 034830 1000 2524 억 11887268 N N 0 N 00 N
6 20241210 120417 57 100.00 KOSPI N N N N N 1007 11 2 1.10 139436528 139162 41.37 994 1007 993 1294 698 996 1001.97 4.71 0 7796 1007 1001 998 992 989 1000 991 2525 298 1000 750 1 1 252489230 2543 -30.52 0.24 12 0.06 -33.00 4200.00 1260 20231204 -20.08 979 20240805 2.86 1177 -14.44 20240102 979 2.86 20240805 1228 -18.00 20231215 979 2.86 20240805 0.61 N 034830 1000 2524 억 11887268 N N 0 N 00 N
7 20241210 110416 57 100.00 KOSPI N N N N N 1003 7 2 0.70 113858963 113717 33.80 994 1005 993 1294 698 996 1001.25 4.71 0 17614 1007 1001 998 992 989 1000 991 2525 298 1000 750 1 1 252489230 2532 -30.39 0.24 12 0.05 -33.00 4200.00 1260 20231204 -20.40 979 20240805 2.45 1177 -14.78 20240102 979 2.45 20240805 1228 -18.32 20231215 979 2.45 20240805 0.61 N 034830 1000 2524 억 11887268 N N 0 N 00 N
8 20241210 100416 57 100.00 KOSPI N N N N N 1004 8 2 0.80 103931533 103824 30.86 994 1005 993 1294 698 996 1001.04 4.71 0 22470 1007 1001 998 992 989 1000 991 2525 298 1000 750 1 1 252489230 2535 -30.42 0.24 12 0.04 -33.00 4200.00 1260 20231204 -20.32 979 20240805 2.55 1177 -14.70 20240102 979 2.55 20240805 1228 -18.24 20231215 979 2.55 20240805 0.61 N 034830 1000 2524 억 11887268 N N 0 N 00 N
9 20241210 090419 57 100.00 KOSPI N N N N N 1003 7 2 0.70 35849880 35924 10.68 994 1003 993 1294 698 996 997.94 4.71 0 31253 1007 1001 998 992 989 1000 991 2525 298 1000 750 1 1 252489230 2532 -30.39 0.24 12 0.01 -33.00 4200.00 1260 20231204 -20.40 979 20240805 2.45 1177 -14.78 20240102 979 2.45 20240805 1228 -18.32 20231215 979 2.45 20240805 0.61 N 034830 1000 2524 억 11887268 N N 0 N 00 N
10 20241209 160414 57 100.00 KOSPI N N N N N 996 -9 5 -0.90 335173860 336058 162.24 1000 1004 995 1306 704 1005 997.38 4.73 0 -65298 1009 1006 1002 999 995 1008 1001 2525 301 1000 760 1 1 252489230 2515 -30.18 0.24 12 0.13 -33.00 4200.00 1260 20231204 -20.95 979 20240805 1.74 1177 -15.38 20240102 979 1.74 20240805 1228 -18.89 20231215 979 1.74 20240805 0.61 N 034830 1000 2524 억 11953339 N N 0 N 00 N
11 20241209 150417 57 100.00 KOSPI N N N N N 995 -10 5 -1.00 311303296 312083 150.67 1000 1004 995 1306 704 1005 997.50 4.73 0 -50303 1009 1006 1002 999 995 1008 1001 2525 301 1000 760 1 1 252489230 2512 -30.15 0.24 12 0.12 -33.00 4200.00 1260 20231204 -21.03 979 20240805 1.63 1177 -15.46 20240102 979 1.63 20240805 1228 -18.97 20231215 979 1.63 20240805 0.61 N 034830 1000 2524 억 11953339 N N 0 N 00 N
12 20241209 140416 57 100.00 KOSPI N N N N N 998 -7 5 -0.70 227416924 227867 110.01 1000 1004 996 1306 704 1005 998.02 4.73 0 -42396 1009 1006 1002 999 995 1008 1001 2525 301 1000 760 1 1 252489230 2520 -30.24 0.24 12 0.09 -33.00 4200.00 1260 20231204 -20.79 979 20240805 1.94 1177 -15.21 20240102 979 1.94 20240805 1228 -18.73 20231215 979 1.94 20240805 0.61 N 034830 1000 2524 억 11953339 N N 0 N 00 N