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
000150/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
20241210,160103,55,40.00,KOSPI200,,,N,N,N,Y,40,N,214000,-4500,5,-2.06,68964282500,319156,281.88,218000,231500,202500,284000,153000,218500,216087.00,16.48,0,-60600,225166,221832,216666,213332,208166,219250,210750,993,65500,5000,152950,500,1,16523835,35361,-11.80,2.53,12,1.93,-18133.00,84487.00,263500,20240712,-18.79,78300,20240119,173.31,263500,-18.79,20240712,78300,173.31,20240119,263500,-18.79,20240712,78300,173.31,20240119,1.02,N,000150,5000,992 억,,2722650,N,N,14,N,00,N
20241210,150103,55,40.00,KOSPI200,,,N,N,N,Y,40,N,210000,-8500,5,-3.89,61808378000,285622,252.26,218000,231500,202500,284000,153000,218500,216399.22,16.48,0,-47836,225166,221832,216666,213332,208166,219250,210750,993,65500,5000,152950,500,1,16523835,34700,-11.58,2.49,12,1.73,-18133.00,84487.00,263500,20240712,-20.30,78300,20240119,168.20,263500,-20.30,20240712,78300,168.20,20240119,263500,-20.30,20240712,78300,168.20,20240119,1.02,N,000150,5000,992 억,,2722650,N,N,146,N,00,N
20241210,140103,55,40.00,KOSPI200,,,N,N,N,Y,40,N,204500,-14000,5,-6.41,47655869000,217655,192.23,218000,231500,202500,284000,153000,218500,218951.41,16.48,0,-42341,225166,221832,216666,213332,208166,219250,210750,993,65500,5000,152950,500,1,16523835,33791,-11.28,2.42,12,1.32,-18133.00,84487.00,263500,20240712,-22.39,78300,20240119,161.17,263500,-22.39,20240712,78300,161.17,20240119,263500,-22.39,20240712,78300,161.17,20240119,1.02,N,000150,5000,992 억,,2722650,N,N,146,N,00,N
20241210,130103,55,40.00,KOSPI200,,,N,N,N,Y,40,N,213000,-5500,5,-2.52,40466160500,183342,161.93,218000,231500,208500,284000,153000,218500,220714.08,16.48,0,-38033,225166,221832,216666,213332,208166,219250,210750,993,65500,5000,152950,500,1,16523835,35196,-11.75,2.52,12,1.11,-18133.00,84487.00,263500,20240712,-19.17,78300,20240119,172.03,263500,-19.17,20240712,78300,172.03,20240119,263500,-19.17,20240712,78300,172.03,20240119,1.02,N,000150,5000,992 억,,2722650,N,N,146,N,00,N
20241210,120103,55,40.00,KOSPI200,,,N,N,N,Y,40,N,219000,500,2,0.23,35953196000,162544,143.56,218000,231500,208500,284000,153000,218500,221190.55,16.48,0,-28589,225166,221832,216666,213332,208166,219250,210750,993,65500,5000,152950,500,1,16523835,36187,-12.08,2.59,12,0.98,-18133.00,84487.00,263500,20240712,-16.89,78300,20240119,179.69,263500,-16.89,20240712,78300,179.69,20240119,263500,-16.89,20240712,78300,179.69,20240119,1.02,N,000150,5000,992 억,,2722650,N,N,146,N,00,N
20241210,110102,55,40.00,KOSPI200,,,N,N,N,Y,40,N,222000,3500,2,1.60,31805681500,143879,127.07,218000,231500,208500,284000,153000,218500,221058.54,16.48,0,-23852,225166,221832,216666,213332,208166,219250,210750,993,65500,5000,152950,500,1,16523835,36683,-12.24,2.63,12,0.87,-18133.00,84487.00,263500,20240712,-15.75,78300,20240119,183.52,263500,-15.75,20240712,78300,183.52,20240119,263500,-15.75,20240712,78300,183.52,20240119,1.02,N,000150,5000,992 억,,2722650,N,N,146,N,00,N
20241210,100102,55,40.00,KOSPI200,,,N,N,N,Y,40,N,228000,9500,2,4.35,18080016500,83099,73.39,218000,228500,208500,284000,153000,218500,217572.01,16.48,0,-12366,225166,221832,216666,213332,208166,219250,210750,993,65500,5000,152950,500,1,16523835,37674,-12.57,2.70,12,0.50,-18133.00,84487.00,263500,20240712,-13.47,78300,20240119,191.19,263500,-13.47,20240712,78300,191.19,20240119,263500,-13.47,20240712,78300,191.19,20240119,1.02,N,000150,5000,992 억,,2722650,N,N,146,N,00,N
20241210,090103,55,40.00,KOSPI200,,,N,N,N,Y,40,N,214000,-4500,5,-2.06,650771500,3009,2.66,218000,218500,214000,284000,153000,218500,216275.01,16.48,0,-1539,225166,221832,216666,213332,208166,219250,210750,993,65500,5000,152950,500,1,16523835,35361,-11.80,2.53,12,0.02,-18133.00,84487.00,263500,20240712,-18.79,78300,20240119,173.31,263500,-18.79,20240712,78300,173.31,20240119,263500,-18.79,20240712,78300,173.31,20240119,1.02,N,000150,5000,992 억,,2722650,N,N,146,N,00,N
20241209,160102,55,40.00,KOSPI200,,,N,N,N,Y,40,N,218500,-1000,5,-0.46,24392441500,112985,75.45,219000,220000,211500,285000,154000,219500,215889.62,16.66,0,-30307,231166,225332,217166,211332,203166,221250,207250,993,65500,5000,153650,500,1,16523835,36105,-12.05,2.59,12,0.68,-18133.00,84487.00,263500,20240712,-17.08,78300,20240119,179.05,263500,-17.08,20240712,78300,179.05,20240119,263500,-17.08,20240712,78300,179.05,20240119,1.05,N,000150,5000,992 억,,2752405,N,N,146,N,00,N
20241209,150103,55,40.00,KOSPI200,,,N,N,N,Y,40,N,216500,-3000,5,-1.37,22016150000,102048,68.15,219000,220000,211500,285000,154000,219500,215741.79,16.66,0,-28195,231166,225332,217166,211332,203166,221250,207250,993,65500,5000,153650,500,1,16523835,35774,-11.94,2.56,12,0.62,-18133.00,84487.00,263500,20240712,-17.84,78300,20240119,176.50,263500,-17.84,20240712,78300,176.50,20240119,263500,-17.84,20240712,78300,176.50,20240119,1.05,N,000150,5000,992 억,,2752405,N,N,116,N,00,N
20241209,140103,55,40.00,KOSPI200,,,N,N,N,Y,40,N,214000,-5500,5,-2.51,17868227000,82811,55.30,219000,220000,211500,285000,154000,219500,215769.60,16.66,0,-21454,231166,225332,217166,211332,203166,221250,207250,993,65500,5000,153650,500,1,16523835,35361,-11.80,2.53,12,0.50,-18133.00,84487.00,263500,20240712,-18.79,78300,20240119,173.31,263500,-18.79,20240712,78300,173.31,20240119,263500,-18.79,20240712,78300,173.31,20240119,1.05,N,000150,5000,992 억,,2752405,N,N,116,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 160103 55 40.00 KOSPI200 N N N Y 40 N 214000 -4500 5 -2.06 68964282500 319156 281.88 218000 231500 202500 284000 153000 218500 216087.00 16.48 0 -60600 225166 221832 216666 213332 208166 219250 210750 993 65500 5000 152950 500 1 16523835 35361 -11.80 2.53 12 1.93 -18133.00 84487.00 263500 20240712 -18.79 78300 20240119 173.31 263500 -18.79 20240712 78300 173.31 20240119 263500 -18.79 20240712 78300 173.31 20240119 1.02 N 000150 5000 992 억 2722650 N N 14 N 00 N
3 20241210 150103 55 40.00 KOSPI200 N N N Y 40 N 210000 -8500 5 -3.89 61808378000 285622 252.26 218000 231500 202500 284000 153000 218500 216399.22 16.48 0 -47836 225166 221832 216666 213332 208166 219250 210750 993 65500 5000 152950 500 1 16523835 34700 -11.58 2.49 12 1.73 -18133.00 84487.00 263500 20240712 -20.30 78300 20240119 168.20 263500 -20.30 20240712 78300 168.20 20240119 263500 -20.30 20240712 78300 168.20 20240119 1.02 N 000150 5000 992 억 2722650 N N 146 N 00 N
4 20241210 140103 55 40.00 KOSPI200 N N N Y 40 N 204500 -14000 5 -6.41 47655869000 217655 192.23 218000 231500 202500 284000 153000 218500 218951.41 16.48 0 -42341 225166 221832 216666 213332 208166 219250 210750 993 65500 5000 152950 500 1 16523835 33791 -11.28 2.42 12 1.32 -18133.00 84487.00 263500 20240712 -22.39 78300 20240119 161.17 263500 -22.39 20240712 78300 161.17 20240119 263500 -22.39 20240712 78300 161.17 20240119 1.02 N 000150 5000 992 억 2722650 N N 146 N 00 N
5 20241210 130103 55 40.00 KOSPI200 N N N Y 40 N 213000 -5500 5 -2.52 40466160500 183342 161.93 218000 231500 208500 284000 153000 218500 220714.08 16.48 0 -38033 225166 221832 216666 213332 208166 219250 210750 993 65500 5000 152950 500 1 16523835 35196 -11.75 2.52 12 1.11 -18133.00 84487.00 263500 20240712 -19.17 78300 20240119 172.03 263500 -19.17 20240712 78300 172.03 20240119 263500 -19.17 20240712 78300 172.03 20240119 1.02 N 000150 5000 992 억 2722650 N N 146 N 00 N
6 20241210 120103 55 40.00 KOSPI200 N N N Y 40 N 219000 500 2 0.23 35953196000 162544 143.56 218000 231500 208500 284000 153000 218500 221190.55 16.48 0 -28589 225166 221832 216666 213332 208166 219250 210750 993 65500 5000 152950 500 1 16523835 36187 -12.08 2.59 12 0.98 -18133.00 84487.00 263500 20240712 -16.89 78300 20240119 179.69 263500 -16.89 20240712 78300 179.69 20240119 263500 -16.89 20240712 78300 179.69 20240119 1.02 N 000150 5000 992 억 2722650 N N 146 N 00 N
7 20241210 110102 55 40.00 KOSPI200 N N N Y 40 N 222000 3500 2 1.60 31805681500 143879 127.07 218000 231500 208500 284000 153000 218500 221058.54 16.48 0 -23852 225166 221832 216666 213332 208166 219250 210750 993 65500 5000 152950 500 1 16523835 36683 -12.24 2.63 12 0.87 -18133.00 84487.00 263500 20240712 -15.75 78300 20240119 183.52 263500 -15.75 20240712 78300 183.52 20240119 263500 -15.75 20240712 78300 183.52 20240119 1.02 N 000150 5000 992 억 2722650 N N 146 N 00 N
8 20241210 100102 55 40.00 KOSPI200 N N N Y 40 N 228000 9500 2 4.35 18080016500 83099 73.39 218000 228500 208500 284000 153000 218500 217572.01 16.48 0 -12366 225166 221832 216666 213332 208166 219250 210750 993 65500 5000 152950 500 1 16523835 37674 -12.57 2.70 12 0.50 -18133.00 84487.00 263500 20240712 -13.47 78300 20240119 191.19 263500 -13.47 20240712 78300 191.19 20240119 263500 -13.47 20240712 78300 191.19 20240119 1.02 N 000150 5000 992 억 2722650 N N 146 N 00 N
9 20241210 090103 55 40.00 KOSPI200 N N N Y 40 N 214000 -4500 5 -2.06 650771500 3009 2.66 218000 218500 214000 284000 153000 218500 216275.01 16.48 0 -1539 225166 221832 216666 213332 208166 219250 210750 993 65500 5000 152950 500 1 16523835 35361 -11.80 2.53 12 0.02 -18133.00 84487.00 263500 20240712 -18.79 78300 20240119 173.31 263500 -18.79 20240712 78300 173.31 20240119 263500 -18.79 20240712 78300 173.31 20240119 1.02 N 000150 5000 992 억 2722650 N N 146 N 00 N
10 20241209 160102 55 40.00 KOSPI200 N N N Y 40 N 218500 -1000 5 -0.46 24392441500 112985 75.45 219000 220000 211500 285000 154000 219500 215889.62 16.66 0 -30307 231166 225332 217166 211332 203166 221250 207250 993 65500 5000 153650 500 1 16523835 36105 -12.05 2.59 12 0.68 -18133.00 84487.00 263500 20240712 -17.08 78300 20240119 179.05 263500 -17.08 20240712 78300 179.05 20240119 263500 -17.08 20240712 78300 179.05 20240119 1.05 N 000150 5000 992 억 2752405 N N 146 N 00 N
11 20241209 150103 55 40.00 KOSPI200 N N N Y 40 N 216500 -3000 5 -1.37 22016150000 102048 68.15 219000 220000 211500 285000 154000 219500 215741.79 16.66 0 -28195 231166 225332 217166 211332 203166 221250 207250 993 65500 5000 153650 500 1 16523835 35774 -11.94 2.56 12 0.62 -18133.00 84487.00 263500 20240712 -17.84 78300 20240119 176.50 263500 -17.84 20240712 78300 176.50 20240119 263500 -17.84 20240712 78300 176.50 20240119 1.05 N 000150 5000 992 억 2752405 N N 116 N 00 N
12 20241209 140103 55 40.00 KOSPI200 N N N Y 40 N 214000 -5500 5 -2.51 17868227000 82811 55.30 219000 220000 211500 285000 154000 219500 215769.60 16.66 0 -21454 231166 225332 217166 211332 203166 221250 207250 993 65500 5000 153650 500 1 16523835 35361 -11.80 2.53 12 0.50 -18133.00 84487.00 263500 20240712 -18.79 78300 20240119 173.31 263500 -18.79 20240712 78300 173.31 20240119 263500 -18.79 20240712 78300 173.31 20240119 1.05 N 000150 5000 992 억 2752405 N N 116 N 00 N