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
000240/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
20241210,160105,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16140,90,2,0.56,1157229240,71799,62.75,16210,16240,16040,20850,11240,16050,16117.62,9.41,0,681,16303,16176,15983,15856,15663,16240,15920,475,4800,500,11550,10,1,94935240,15323,8.18,0.38,12,0.08,1972.00,42345.00,23750,20231207,-32.04,14570,20240807,10.78,19460,-17.06,20240208,14570,10.78,20240807,22800,-29.21,20231211,14570,10.78,20240807,0.12,N,000240,500,474 억,,8936692,N,N,556,N,00,N
20241210,150104,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16180,130,2,0.81,1099696370,68234,59.63,16210,16240,16040,20850,11240,16050,16116.55,9.41,0,-232,16303,16176,15983,15856,15663,16240,15920,475,4800,500,11550,10,1,94935240,15361,8.20,0.38,12,0.07,1972.00,42345.00,23750,20231207,-31.87,14570,20240807,11.05,19460,-16.86,20240208,14570,11.05,20240807,22800,-29.04,20231211,14570,11.05,20240807,0.12,N,000240,500,474 억,,8936692,N,N,674,N,00,N
20241210,140105,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16110,60,2,0.37,974821540,60506,52.88,16210,16240,16040,20850,11240,16050,16111.15,9.41,0,9,16303,16176,15983,15856,15663,16240,15920,475,4800,500,11550,10,1,94935240,15294,8.17,0.38,12,0.06,1972.00,42345.00,23750,20231207,-32.17,14570,20240807,10.57,19460,-17.21,20240208,14570,10.57,20240807,22800,-29.34,20231211,14570,10.57,20240807,0.12,N,000240,500,474 억,,8936692,N,N,674,N,00,N
20241210,130104,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16100,50,2,0.31,765816150,47526,41.53,16210,16240,16040,20850,11240,16050,16113.63,9.41,0,-4518,16303,16176,15983,15856,15663,16240,15920,475,4800,500,11550,10,1,94935240,15285,8.16,0.38,12,0.05,1972.00,42345.00,23750,20231207,-32.21,14570,20240807,10.50,19460,-17.27,20240208,14570,10.50,20240807,22800,-29.39,20231211,14570,10.50,20240807,0.12,N,000240,500,474 억,,8936692,N,N,674,N,00,N
20241210,120104,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16110,60,2,0.37,715709750,44411,38.81,16210,16240,16040,20850,11240,16050,16115.60,9.41,0,-3727,16303,16176,15983,15856,15663,16240,15920,475,4800,500,11550,10,1,94935240,15294,8.17,0.38,12,0.05,1972.00,42345.00,23750,20231207,-32.17,14570,20240807,10.57,19460,-17.21,20240208,14570,10.57,20240807,22800,-29.34,20231211,14570,10.57,20240807,0.12,N,000240,500,474 억,,8936692,N,N,674,N,00,N
20241210,110104,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16110,60,2,0.37,515916090,32004,27.97,16210,16240,16040,20850,11240,16050,16120.36,9.41,0,5072,16303,16176,15983,15856,15663,16240,15920,475,4800,500,11550,10,1,94935240,15294,8.17,0.38,12,0.03,1972.00,42345.00,23750,20231207,-32.17,14570,20240807,10.57,19460,-17.21,20240208,14570,10.57,20240807,22800,-29.34,20231211,14570,10.57,20240807,0.12,N,000240,500,474 억,,8936692,N,N,674,N,00,N
20241210,100104,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16130,80,2,0.50,421074830,26124,22.83,16210,16240,16040,20850,11240,16050,16118.31,9.41,0,8571,16303,16176,15983,15856,15663,16240,15920,475,4800,500,11550,10,1,94935240,15313,8.18,0.38,12,0.03,1972.00,42345.00,23750,20231207,-32.08,14570,20240807,10.71,19460,-17.11,20240208,14570,10.71,20240807,22800,-29.25,20231211,14570,10.71,20240807,0.12,N,000240,500,474 억,,8936692,N,N,674,N,00,N
20241210,090105,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16230,180,2,1.12,27059660,1668,1.46,16210,16240,16210,20850,11240,16050,16222.82,9.41,0,-398,16303,16176,15983,15856,15663,16240,15920,475,4800,500,11550,10,1,94935240,15408,8.23,0.38,12,0.00,1972.00,42345.00,23750,20231207,-31.66,14570,20240807,11.39,19460,-16.60,20240208,14570,11.39,20240807,22800,-28.82,20231211,14570,11.39,20240807,0.12,N,000240,500,474 억,,8936692,N,N,674,N,00,N
20241209,160104,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16050,70,2,0.44,1825117690,114415,64.17,15980,16110,15790,20750,11190,15980,15951.72,9.40,0,1809,16960,16470,16180,15690,15400,16325,15545,475,4770,500,11500,10,1,94935240,15237,8.14,0.38,12,0.12,1972.00,42345.00,23750,20231207,-32.42,14170,20231130,13.27,19460,-17.52,20240208,14570,10.16,20240807,22800,-29.61,20231211,14570,10.16,20240807,0.12,N,000240,500,474 억,,8922884,N,N,674,N,00,N
20241209,150104,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16040,60,2,0.38,1749917290,109724,61.53,15980,16110,15790,20750,11190,15980,15948.35,9.40,0,2099,16960,16470,16180,15690,15400,16325,15545,475,4770,500,11500,10,1,94935240,15228,8.13,0.38,12,0.12,1972.00,42345.00,23750,20231207,-32.46,14170,20231130,13.20,19460,-17.57,20240208,14570,10.09,20240807,22800,-29.65,20231211,14570,10.09,20240807,0.12,N,000240,500,474 억,,8922884,N,N,6,N,00,N
20241209,140104,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16040,60,2,0.38,1340464040,84219,47.23,15980,16080,15790,20750,11190,15980,15916.41,9.40,0,15682,16960,16470,16180,15690,15400,16325,15545,475,4770,500,11500,10,1,94935240,15228,8.13,0.38,12,0.09,1972.00,42345.00,23750,20231207,-32.46,14170,20231130,13.20,19460,-17.57,20240208,14570,10.09,20240807,22800,-29.65,20231211,14570,10.09,20240807,0.12,N,000240,500,474 억,,8922884,N,N,6,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 160105 55 30.00 KOSPI200 N N N Y 40 N 16140 90 2 0.56 1157229240 71799 62.75 16210 16240 16040 20850 11240 16050 16117.62 9.41 0 681 16303 16176 15983 15856 15663 16240 15920 475 4800 500 11550 10 1 94935240 15323 8.18 0.38 12 0.08 1972.00 42345.00 23750 20231207 -32.04 14570 20240807 10.78 19460 -17.06 20240208 14570 10.78 20240807 22800 -29.21 20231211 14570 10.78 20240807 0.12 N 000240 500 474 억 8936692 N N 556 N 00 N
3 20241210 150104 55 30.00 KOSPI200 N N N Y 40 N 16180 130 2 0.81 1099696370 68234 59.63 16210 16240 16040 20850 11240 16050 16116.55 9.41 0 -232 16303 16176 15983 15856 15663 16240 15920 475 4800 500 11550 10 1 94935240 15361 8.20 0.38 12 0.07 1972.00 42345.00 23750 20231207 -31.87 14570 20240807 11.05 19460 -16.86 20240208 14570 11.05 20240807 22800 -29.04 20231211 14570 11.05 20240807 0.12 N 000240 500 474 억 8936692 N N 674 N 00 N
4 20241210 140105 55 30.00 KOSPI200 N N N Y 40 N 16110 60 2 0.37 974821540 60506 52.88 16210 16240 16040 20850 11240 16050 16111.15 9.41 0 9 16303 16176 15983 15856 15663 16240 15920 475 4800 500 11550 10 1 94935240 15294 8.17 0.38 12 0.06 1972.00 42345.00 23750 20231207 -32.17 14570 20240807 10.57 19460 -17.21 20240208 14570 10.57 20240807 22800 -29.34 20231211 14570 10.57 20240807 0.12 N 000240 500 474 억 8936692 N N 674 N 00 N
5 20241210 130104 55 30.00 KOSPI200 N N N Y 40 N 16100 50 2 0.31 765816150 47526 41.53 16210 16240 16040 20850 11240 16050 16113.63 9.41 0 -4518 16303 16176 15983 15856 15663 16240 15920 475 4800 500 11550 10 1 94935240 15285 8.16 0.38 12 0.05 1972.00 42345.00 23750 20231207 -32.21 14570 20240807 10.50 19460 -17.27 20240208 14570 10.50 20240807 22800 -29.39 20231211 14570 10.50 20240807 0.12 N 000240 500 474 억 8936692 N N 674 N 00 N
6 20241210 120104 55 30.00 KOSPI200 N N N Y 40 N 16110 60 2 0.37 715709750 44411 38.81 16210 16240 16040 20850 11240 16050 16115.60 9.41 0 -3727 16303 16176 15983 15856 15663 16240 15920 475 4800 500 11550 10 1 94935240 15294 8.17 0.38 12 0.05 1972.00 42345.00 23750 20231207 -32.17 14570 20240807 10.57 19460 -17.21 20240208 14570 10.57 20240807 22800 -29.34 20231211 14570 10.57 20240807 0.12 N 000240 500 474 억 8936692 N N 674 N 00 N
7 20241210 110104 55 30.00 KOSPI200 N N N Y 40 N 16110 60 2 0.37 515916090 32004 27.97 16210 16240 16040 20850 11240 16050 16120.36 9.41 0 5072 16303 16176 15983 15856 15663 16240 15920 475 4800 500 11550 10 1 94935240 15294 8.17 0.38 12 0.03 1972.00 42345.00 23750 20231207 -32.17 14570 20240807 10.57 19460 -17.21 20240208 14570 10.57 20240807 22800 -29.34 20231211 14570 10.57 20240807 0.12 N 000240 500 474 억 8936692 N N 674 N 00 N
8 20241210 100104 55 30.00 KOSPI200 N N N Y 40 N 16130 80 2 0.50 421074830 26124 22.83 16210 16240 16040 20850 11240 16050 16118.31 9.41 0 8571 16303 16176 15983 15856 15663 16240 15920 475 4800 500 11550 10 1 94935240 15313 8.18 0.38 12 0.03 1972.00 42345.00 23750 20231207 -32.08 14570 20240807 10.71 19460 -17.11 20240208 14570 10.71 20240807 22800 -29.25 20231211 14570 10.71 20240807 0.12 N 000240 500 474 억 8936692 N N 674 N 00 N
9 20241210 090105 55 30.00 KOSPI200 N N N Y 40 N 16230 180 2 1.12 27059660 1668 1.46 16210 16240 16210 20850 11240 16050 16222.82 9.41 0 -398 16303 16176 15983 15856 15663 16240 15920 475 4800 500 11550 10 1 94935240 15408 8.23 0.38 12 0.00 1972.00 42345.00 23750 20231207 -31.66 14570 20240807 11.39 19460 -16.60 20240208 14570 11.39 20240807 22800 -28.82 20231211 14570 11.39 20240807 0.12 N 000240 500 474 억 8936692 N N 674 N 00 N
10 20241209 160104 55 30.00 KOSPI200 N N N Y 40 N 16050 70 2 0.44 1825117690 114415 64.17 15980 16110 15790 20750 11190 15980 15951.72 9.40 0 1809 16960 16470 16180 15690 15400 16325 15545 475 4770 500 11500 10 1 94935240 15237 8.14 0.38 12 0.12 1972.00 42345.00 23750 20231207 -32.42 14170 20231130 13.27 19460 -17.52 20240208 14570 10.16 20240807 22800 -29.61 20231211 14570 10.16 20240807 0.12 N 000240 500 474 억 8922884 N N 674 N 00 N
11 20241209 150104 55 30.00 KOSPI200 N N N Y 40 N 16040 60 2 0.38 1749917290 109724 61.53 15980 16110 15790 20750 11190 15980 15948.35 9.40 0 2099 16960 16470 16180 15690 15400 16325 15545 475 4770 500 11500 10 1 94935240 15228 8.13 0.38 12 0.12 1972.00 42345.00 23750 20231207 -32.46 14170 20231130 13.20 19460 -17.57 20240208 14570 10.09 20240807 22800 -29.65 20231211 14570 10.09 20240807 0.12 N 000240 500 474 억 8922884 N N 6 N 00 N
12 20241209 140104 55 30.00 KOSPI200 N N N Y 40 N 16040 60 2 0.38 1340464040 84219 47.23 15980 16080 15790 20750 11190 15980 15916.41 9.40 0 15682 16960 16470 16180 15690 15400 16325 15545 475 4770 500 11500 10 1 94935240 15228 8.13 0.38 12 0.09 1972.00 42345.00 23750 20231207 -32.46 14170 20231130 13.20 19460 -17.57 20240208 14570 10.09 20240807 22800 -29.65 20231211 14570 10.09 20240807 0.12 N 000240 500 474 억 8922884 N N 6 N 00 N