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
134790/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
20241210,160819,57,100.00,KOSPI,,,N,N,N,N, ,N,22650,1000,2,4.62,27312650,1211,38.93,21850,22900,21800,28100,15200,21650,22553.80,1.32,0,344,22783,22216,21933,21366,21083,22075,21225,10,6450,500,15580,50,1,2000000,453,18.54,0.66,12,0.06,1222.00,34260.00,34800,20240226,-34.91,21650,20241209,4.62,34800,-34.91,20240226,21650,4.62,20241209,34800,-34.91,20240226,21650,4.62,20241209,0.47,N,134790,500,10 억,,26380,N,N,0,N,00,N
20241210,150820,57,100.00,KOSPI,,,N,N,N,N, ,N,22900,1250,2,5.77,23423250,1040,33.43,21850,22900,21800,28100,15200,21650,22522.36,1.32,0,344,22783,22216,21933,21366,21083,22075,21225,10,6450,500,15580,50,1,2000000,458,18.74,0.67,12,0.05,1222.00,34260.00,34800,20240226,-34.20,21650,20241209,5.77,34800,-34.20,20240226,21650,5.77,20241209,34800,-34.20,20240226,21650,5.77,20241209,0.47,N,134790,500,10 억,,26380,N,N,0,N,00,N
20241210,140820,57,100.00,KOSPI,,,N,N,N,N, ,N,22450,800,2,3.70,9507950,426,13.69,21850,22600,21800,28100,15200,21650,22319.13,1.32,0,201,22783,22216,21933,21366,21083,22075,21225,10,6450,500,15580,50,1,2000000,449,18.37,0.66,12,0.02,1222.00,34260.00,34800,20240226,-35.49,21650,20241209,3.70,34800,-35.49,20240226,21650,3.70,20241209,34800,-35.49,20240226,21650,3.70,20241209,0.47,N,134790,500,10 억,,26380,N,N,0,N,00,N
20241210,130820,57,100.00,KOSPI,,,N,N,N,N, ,N,22300,650,2,3.00,6037000,271,8.71,21850,22600,21800,28100,15200,21650,22276.75,1.32,0,122,22783,22216,21933,21366,21083,22075,21225,10,6450,500,15580,50,1,2000000,446,18.25,0.65,12,0.01,1222.00,34260.00,34800,20240226,-35.92,21650,20241209,3.00,34800,-35.92,20240226,21650,3.00,20241209,34800,-35.92,20240226,21650,3.00,20241209,0.47,N,134790,500,10 억,,26380,N,N,0,N,00,N
20241210,120819,57,100.00,KOSPI,,,N,N,N,N, ,N,22400,750,2,3.46,4677150,210,6.75,21850,22600,21800,28100,15200,21650,22272.14,1.32,0,102,22783,22216,21933,21366,21083,22075,21225,10,6450,500,15580,50,1,2000000,448,18.33,0.65,12,0.01,1222.00,34260.00,34800,20240226,-35.63,21650,20241209,3.46,34800,-35.63,20240226,21650,3.46,20241209,34800,-35.63,20240226,21650,3.46,20241209,0.47,N,134790,500,10 억,,26380,N,N,0,N,00,N
20241210,110819,57,100.00,KOSPI,,,N,N,N,N, ,N,22350,700,2,3.23,2776400,125,4.02,21850,22600,21800,28100,15200,21650,22211.20,1.32,0,67,22783,22216,21933,21366,21083,22075,21225,10,6450,500,15580,50,1,2000000,447,18.29,0.65,12,0.01,1222.00,34260.00,34800,20240226,-35.78,21650,20241209,3.23,34800,-35.78,20240226,21650,3.23,20241209,34800,-35.78,20240226,21650,3.23,20241209,0.47,N,134790,500,10 억,,26380,N,N,0,N,00,N
20241210,100819,57,100.00,KOSPI,,,N,N,N,N, ,N,22350,700,2,3.23,1706100,77,2.48,21850,22600,21800,28100,15200,21650,22157.14,1.32,0,38,22783,22216,21933,21366,21083,22075,21225,10,6450,500,15580,50,1,2000000,447,18.29,0.65,12,0.00,1222.00,34260.00,34800,20240226,-35.78,21650,20241209,3.23,34800,-35.78,20240226,21650,3.23,20241209,34800,-35.78,20240226,21650,3.23,20241209,0.47,N,134790,500,10 억,,26380,N,N,0,N,00,N
20241210,090825,57,100.00,KOSPI,,,N,N,N,N, ,N,22600,950,2,4.39,754950,34,1.09,21850,22600,21800,28100,15200,21650,22204.41,1.32,0,2,22783,22216,21933,21366,21083,22075,21225,10,6450,500,15580,50,1,2000000,452,18.49,0.66,12,0.00,1222.00,34260.00,34800,20240226,-35.06,21650,20241209,4.39,34800,-35.06,20240226,21650,4.39,20241209,34800,-35.06,20240226,21650,4.39,20241209,0.47,N,134790,500,10 억,,26380,N,N,0,N,00,N
20241209,160817,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,21650,-900,5,-3.99,68546250,3108,52.27,22500,22500,21650,29300,15800,22550,22054.78,1.37,0,-1044,24350,23450,22950,22050,21550,23200,21800,10,6750,500,16230,50,1,2000000,433,17.72,0.63,12,0.16,1222.00,34260.00,34800,20240226,-37.79,21650,20241209,0.00,34800,-37.79,20240226,21650,0.00,20241209,34800,-37.79,20240226,21650,0.00,20241209,0.45,N,134790,500,10 억,,27474,N,N,0,N,00,N
20241209,150817,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,22050,-500,5,-2.22,60856850,2755,46.33,22500,22500,21800,29300,15800,22550,22089.60,1.37,0,-1008,24350,23450,22950,22050,21550,23200,21800,10,6750,500,16230,50,1,2000000,441,18.04,0.64,12,0.14,1222.00,34260.00,34800,20240226,-36.64,21800,20241209,1.15,34800,-36.64,20240226,21800,1.15,20241209,34800,-36.64,20240226,21800,1.15,20241209,0.45,N,134790,500,10 억,,27474,N,N,0,N,00,N
20241209,140819,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,22250,-300,5,-1.33,55611700,2517,42.33,22500,22500,21800,29300,15800,22550,22094.44,1.37,0,-981,24350,23450,22950,22050,21550,23200,21800,10,6750,500,16230,50,1,2000000,445,18.21,0.65,12,0.13,1222.00,34260.00,34800,20240226,-36.06,21800,20241209,2.06,34800,-36.06,20240226,21800,2.06,20241209,34800,-36.06,20240226,21800,2.06,20241209,0.45,N,134790,500,10 억,,27474,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 160819 57 100.00 KOSPI N N N N N 22650 1000 2 4.62 27312650 1211 38.93 21850 22900 21800 28100 15200 21650 22553.80 1.32 0 344 22783 22216 21933 21366 21083 22075 21225 10 6450 500 15580 50 1 2000000 453 18.54 0.66 12 0.06 1222.00 34260.00 34800 20240226 -34.91 21650 20241209 4.62 34800 -34.91 20240226 21650 4.62 20241209 34800 -34.91 20240226 21650 4.62 20241209 0.47 N 134790 500 10 억 26380 N N 0 N 00 N
3 20241210 150820 57 100.00 KOSPI N N N N N 22900 1250 2 5.77 23423250 1040 33.43 21850 22900 21800 28100 15200 21650 22522.36 1.32 0 344 22783 22216 21933 21366 21083 22075 21225 10 6450 500 15580 50 1 2000000 458 18.74 0.67 12 0.05 1222.00 34260.00 34800 20240226 -34.20 21650 20241209 5.77 34800 -34.20 20240226 21650 5.77 20241209 34800 -34.20 20240226 21650 5.77 20241209 0.47 N 134790 500 10 억 26380 N N 0 N 00 N
4 20241210 140820 57 100.00 KOSPI N N N N N 22450 800 2 3.70 9507950 426 13.69 21850 22600 21800 28100 15200 21650 22319.13 1.32 0 201 22783 22216 21933 21366 21083 22075 21225 10 6450 500 15580 50 1 2000000 449 18.37 0.66 12 0.02 1222.00 34260.00 34800 20240226 -35.49 21650 20241209 3.70 34800 -35.49 20240226 21650 3.70 20241209 34800 -35.49 20240226 21650 3.70 20241209 0.47 N 134790 500 10 억 26380 N N 0 N 00 N
5 20241210 130820 57 100.00 KOSPI N N N N N 22300 650 2 3.00 6037000 271 8.71 21850 22600 21800 28100 15200 21650 22276.75 1.32 0 122 22783 22216 21933 21366 21083 22075 21225 10 6450 500 15580 50 1 2000000 446 18.25 0.65 12 0.01 1222.00 34260.00 34800 20240226 -35.92 21650 20241209 3.00 34800 -35.92 20240226 21650 3.00 20241209 34800 -35.92 20240226 21650 3.00 20241209 0.47 N 134790 500 10 억 26380 N N 0 N 00 N
6 20241210 120819 57 100.00 KOSPI N N N N N 22400 750 2 3.46 4677150 210 6.75 21850 22600 21800 28100 15200 21650 22272.14 1.32 0 102 22783 22216 21933 21366 21083 22075 21225 10 6450 500 15580 50 1 2000000 448 18.33 0.65 12 0.01 1222.00 34260.00 34800 20240226 -35.63 21650 20241209 3.46 34800 -35.63 20240226 21650 3.46 20241209 34800 -35.63 20240226 21650 3.46 20241209 0.47 N 134790 500 10 억 26380 N N 0 N 00 N
7 20241210 110819 57 100.00 KOSPI N N N N N 22350 700 2 3.23 2776400 125 4.02 21850 22600 21800 28100 15200 21650 22211.20 1.32 0 67 22783 22216 21933 21366 21083 22075 21225 10 6450 500 15580 50 1 2000000 447 18.29 0.65 12 0.01 1222.00 34260.00 34800 20240226 -35.78 21650 20241209 3.23 34800 -35.78 20240226 21650 3.23 20241209 34800 -35.78 20240226 21650 3.23 20241209 0.47 N 134790 500 10 억 26380 N N 0 N 00 N
8 20241210 100819 57 100.00 KOSPI N N N N N 22350 700 2 3.23 1706100 77 2.48 21850 22600 21800 28100 15200 21650 22157.14 1.32 0 38 22783 22216 21933 21366 21083 22075 21225 10 6450 500 15580 50 1 2000000 447 18.29 0.65 12 0.00 1222.00 34260.00 34800 20240226 -35.78 21650 20241209 3.23 34800 -35.78 20240226 21650 3.23 20241209 34800 -35.78 20240226 21650 3.23 20241209 0.47 N 134790 500 10 억 26380 N N 0 N 00 N
9 20241210 090825 57 100.00 KOSPI N N N N N 22600 950 2 4.39 754950 34 1.09 21850 22600 21800 28100 15200 21650 22204.41 1.32 0 2 22783 22216 21933 21366 21083 22075 21225 10 6450 500 15580 50 1 2000000 452 18.49 0.66 12 0.00 1222.00 34260.00 34800 20240226 -35.06 21650 20241209 4.39 34800 -35.06 20240226 21650 4.39 20241209 34800 -35.06 20240226 21650 4.39 20241209 0.47 N 134790 500 10 억 26380 N N 0 N 00 N
10 20241209 160817 57 100.00 KOSPI 신저가 N N N N N 21650 -900 5 -3.99 68546250 3108 52.27 22500 22500 21650 29300 15800 22550 22054.78 1.37 0 -1044 24350 23450 22950 22050 21550 23200 21800 10 6750 500 16230 50 1 2000000 433 17.72 0.63 12 0.16 1222.00 34260.00 34800 20240226 -37.79 21650 20241209 0.00 34800 -37.79 20240226 21650 0.00 20241209 34800 -37.79 20240226 21650 0.00 20241209 0.45 N 134790 500 10 억 27474 N N 0 N 00 N
11 20241209 150817 57 100.00 KOSPI 신저가 N N N N N 22050 -500 5 -2.22 60856850 2755 46.33 22500 22500 21800 29300 15800 22550 22089.60 1.37 0 -1008 24350 23450 22950 22050 21550 23200 21800 10 6750 500 16230 50 1 2000000 441 18.04 0.64 12 0.14 1222.00 34260.00 34800 20240226 -36.64 21800 20241209 1.15 34800 -36.64 20240226 21800 1.15 20241209 34800 -36.64 20240226 21800 1.15 20241209 0.45 N 134790 500 10 억 27474 N N 0 N 00 N
12 20241209 140819 57 100.00 KOSPI 신저가 N N N N N 22250 -300 5 -1.33 55611700 2517 42.33 22500 22500 21800 29300 15800 22550 22094.44 1.37 0 -981 24350 23450 22950 22050 21550 23200 21800 10 6750 500 16230 50 1 2000000 445 18.21 0.65 12 0.13 1222.00 34260.00 34800 20240226 -36.06 21800 20241209 2.06 34800 -36.06 20240226 21800 2.06 20241209 34800 -36.06 20240226 21800 2.06 20241209 0.45 N 134790 500 10 억 27474 N N 0 N 00 N