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
000720/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
20241210,160111,55,30.00,KOSPI200,,,N,N,N,Y,40,N,25350,1250,2,5.19,15661078950,625320,56.09,24200,25500,24200,31300,16900,24100,25044.81,19.38,0,135186,25566,24832,24466,23732,23366,24650,23550,5568,7200,5000,18310,50,1,111355765,28229,5.32,0.35,12,0.56,4767.00,72383.00,36900,20231206,-31.30,24100,20241209,5.19,36000,-29.58,20240509,24100,5.19,20241209,36350,-30.26,20231212,24100,5.19,20241209,1.13,N,000720,5000,5567 억,,21583874,N,N,1505,N,00,N
20241210,150110,55,30.00,KOSPI200,,,N,N,N,Y,40,N,25350,1250,2,5.19,14305160150,571823,51.29,24200,25500,24200,31300,16900,24100,25016.77,19.38,0,133677,25566,24832,24466,23732,23366,24650,23550,5568,7200,5000,18310,50,1,111355765,28229,5.32,0.35,12,0.51,4767.00,72383.00,36900,20231206,-31.30,24100,20241209,5.19,36000,-29.58,20240509,24100,5.19,20241209,36350,-30.26,20231212,24100,5.19,20241209,1.13,N,000720,5000,5567 억,,21583874,N,N,2529,N,00,N
20241210,140110,55,30.00,KOSPI200,,,N,N,N,Y,40,N,25400,1300,2,5.39,13241340350,529950,47.53,24200,25500,24200,31300,16900,24100,24986.03,19.38,0,143578,25566,24832,24466,23732,23366,24650,23550,5568,7200,5000,18310,50,1,111355765,28284,5.33,0.35,12,0.48,4767.00,72383.00,36900,20231206,-31.17,24100,20241209,5.39,36000,-29.44,20240509,24100,5.39,20241209,36350,-30.12,20231212,24100,5.39,20241209,1.13,N,000720,5000,5567 억,,21583874,N,N,2529,N,00,N
20241210,130110,55,30.00,KOSPI200,,,N,N,N,Y,40,N,25350,1250,2,5.19,11918265050,477820,42.86,24200,25500,24200,31300,16900,24100,24943.01,19.38,0,135692,25566,24832,24466,23732,23366,24650,23550,5568,7200,5000,18310,50,1,111355765,28229,5.32,0.35,12,0.43,4767.00,72383.00,36900,20231206,-31.30,24100,20241209,5.19,36000,-29.58,20240509,24100,5.19,20241209,36350,-30.26,20231212,24100,5.19,20241209,1.13,N,000720,5000,5567 억,,21583874,N,N,2529,N,00,N
20241210,120110,55,30.00,KOSPI200,,,N,N,N,Y,40,N,25250,1150,2,4.77,10804769800,433704,38.90,24200,25500,24200,31300,16900,24100,24912.78,19.38,0,131887,25566,24832,24466,23732,23366,24650,23550,5568,7200,5000,18310,50,1,111355765,28117,5.30,0.35,12,0.39,4767.00,72383.00,36900,20231206,-31.57,24100,20241209,4.77,36000,-29.86,20240509,24100,4.77,20241209,36350,-30.54,20231212,24100,4.77,20241209,1.13,N,000720,5000,5567 억,,21583874,N,N,2529,N,00,N
20241210,110110,55,30.00,KOSPI200,,,N,N,N,Y,40,N,25400,1300,2,5.39,9676269050,389263,34.91,24200,25450,24200,31300,16900,24100,24857.93,19.38,0,125277,25566,24832,24466,23732,23366,24650,23550,5568,7200,5000,18310,50,1,111355765,28284,5.33,0.35,12,0.35,4767.00,72383.00,36900,20231206,-31.17,24100,20241209,5.39,36000,-29.44,20240509,24100,5.39,20241209,36350,-30.12,20231212,24100,5.39,20241209,1.13,N,000720,5000,5567 억,,21583874,N,N,2529,N,00,N
20241210,100110,55,30.00,KOSPI200,,,N,N,N,Y,40,N,24900,800,2,3.32,6237805850,252824,22.68,24200,24950,24200,31300,16900,24100,24672.53,19.38,0,99813,25566,24832,24466,23732,23366,24650,23550,5568,7200,5000,18310,50,1,111355765,27728,5.22,0.34,12,0.23,4767.00,72383.00,36900,20231206,-32.52,24100,20241209,3.32,36000,-30.83,20240509,24100,3.32,20241209,36350,-31.50,20231212,24100,3.32,20241209,1.13,N,000720,5000,5567 억,,21583874,N,N,2529,N,00,N
20241210,090111,55,30.00,KOSPI200,,,N,N,N,Y,40,N,24500,400,2,1.66,478839050,19702,1.77,24200,24500,24200,31300,16900,24100,24304.14,19.38,0,5813,25566,24832,24466,23732,23366,24650,23550,5568,7200,5000,18310,50,1,111355765,27282,5.14,0.34,12,0.02,4767.00,72383.00,36900,20231206,-33.60,24100,20241209,1.66,36000,-31.94,20240509,24100,1.66,20241209,36350,-32.60,20231212,24100,1.66,20241209,1.13,N,000720,5000,5567 억,,21583874,N,N,2529,N,00,N
20241209,160110,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,24100,-1600,5,-6.23,27135876800,1107736,162.19,25150,25200,24100,33400,18000,25700,24497.26,19.42,0,-48116,26766,26232,25666,25132,24566,26500,25400,5568,7700,5000,19530,50,1,111355765,26837,5.06,0.33,12,0.99,4767.00,72383.00,36900,20231206,-34.69,24100,20241209,0.00,36000,-33.06,20240509,24100,0.00,20241209,36350,-33.70,20231212,24100,0.00,20241209,1.14,N,000720,5000,5567 억,,21621070,N,N,2529,N,00,N
20241209,150110,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,24200,-1500,5,-5.84,24734012900,1008192,147.62,25150,25200,24100,33400,18000,25700,24532.90,19.42,0,-50233,26766,26232,25666,25132,24566,26500,25400,5568,7700,5000,19530,50,1,111355765,26948,5.08,0.33,12,0.91,4767.00,72383.00,36900,20231206,-34.42,24100,20241209,0.41,36000,-32.78,20240509,24100,0.41,20241209,36350,-33.43,20231212,24100,0.41,20241209,1.14,N,000720,5000,5567 억,,21621070,N,N,1706,N,00,N
20241209,140110,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,24350,-1350,5,-5.25,21898186850,891167,130.48,25150,25200,24150,33400,18000,25700,24572.33,19.42,0,-40148,26766,26232,25666,25132,24566,26500,25400,5568,7700,5000,19530,50,1,111355765,27115,5.11,0.34,12,0.80,4767.00,72383.00,36900,20231206,-34.01,24150,20241209,0.83,36000,-32.36,20240509,24150,0.83,20241209,36350,-33.01,20231212,24150,0.83,20241209,1.14,N,000720,5000,5567 억,,21621070,N,N,1706,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 160111 55 30.00 KOSPI200 N N N Y 40 N 25350 1250 2 5.19 15661078950 625320 56.09 24200 25500 24200 31300 16900 24100 25044.81 19.38 0 135186 25566 24832 24466 23732 23366 24650 23550 5568 7200 5000 18310 50 1 111355765 28229 5.32 0.35 12 0.56 4767.00 72383.00 36900 20231206 -31.30 24100 20241209 5.19 36000 -29.58 20240509 24100 5.19 20241209 36350 -30.26 20231212 24100 5.19 20241209 1.13 N 000720 5000 5567 억 21583874 N N 1505 N 00 N
3 20241210 150110 55 30.00 KOSPI200 N N N Y 40 N 25350 1250 2 5.19 14305160150 571823 51.29 24200 25500 24200 31300 16900 24100 25016.77 19.38 0 133677 25566 24832 24466 23732 23366 24650 23550 5568 7200 5000 18310 50 1 111355765 28229 5.32 0.35 12 0.51 4767.00 72383.00 36900 20231206 -31.30 24100 20241209 5.19 36000 -29.58 20240509 24100 5.19 20241209 36350 -30.26 20231212 24100 5.19 20241209 1.13 N 000720 5000 5567 억 21583874 N N 2529 N 00 N
4 20241210 140110 55 30.00 KOSPI200 N N N Y 40 N 25400 1300 2 5.39 13241340350 529950 47.53 24200 25500 24200 31300 16900 24100 24986.03 19.38 0 143578 25566 24832 24466 23732 23366 24650 23550 5568 7200 5000 18310 50 1 111355765 28284 5.33 0.35 12 0.48 4767.00 72383.00 36900 20231206 -31.17 24100 20241209 5.39 36000 -29.44 20240509 24100 5.39 20241209 36350 -30.12 20231212 24100 5.39 20241209 1.13 N 000720 5000 5567 억 21583874 N N 2529 N 00 N
5 20241210 130110 55 30.00 KOSPI200 N N N Y 40 N 25350 1250 2 5.19 11918265050 477820 42.86 24200 25500 24200 31300 16900 24100 24943.01 19.38 0 135692 25566 24832 24466 23732 23366 24650 23550 5568 7200 5000 18310 50 1 111355765 28229 5.32 0.35 12 0.43 4767.00 72383.00 36900 20231206 -31.30 24100 20241209 5.19 36000 -29.58 20240509 24100 5.19 20241209 36350 -30.26 20231212 24100 5.19 20241209 1.13 N 000720 5000 5567 억 21583874 N N 2529 N 00 N
6 20241210 120110 55 30.00 KOSPI200 N N N Y 40 N 25250 1150 2 4.77 10804769800 433704 38.90 24200 25500 24200 31300 16900 24100 24912.78 19.38 0 131887 25566 24832 24466 23732 23366 24650 23550 5568 7200 5000 18310 50 1 111355765 28117 5.30 0.35 12 0.39 4767.00 72383.00 36900 20231206 -31.57 24100 20241209 4.77 36000 -29.86 20240509 24100 4.77 20241209 36350 -30.54 20231212 24100 4.77 20241209 1.13 N 000720 5000 5567 억 21583874 N N 2529 N 00 N
7 20241210 110110 55 30.00 KOSPI200 N N N Y 40 N 25400 1300 2 5.39 9676269050 389263 34.91 24200 25450 24200 31300 16900 24100 24857.93 19.38 0 125277 25566 24832 24466 23732 23366 24650 23550 5568 7200 5000 18310 50 1 111355765 28284 5.33 0.35 12 0.35 4767.00 72383.00 36900 20231206 -31.17 24100 20241209 5.39 36000 -29.44 20240509 24100 5.39 20241209 36350 -30.12 20231212 24100 5.39 20241209 1.13 N 000720 5000 5567 억 21583874 N N 2529 N 00 N
8 20241210 100110 55 30.00 KOSPI200 N N N Y 40 N 24900 800 2 3.32 6237805850 252824 22.68 24200 24950 24200 31300 16900 24100 24672.53 19.38 0 99813 25566 24832 24466 23732 23366 24650 23550 5568 7200 5000 18310 50 1 111355765 27728 5.22 0.34 12 0.23 4767.00 72383.00 36900 20231206 -32.52 24100 20241209 3.32 36000 -30.83 20240509 24100 3.32 20241209 36350 -31.50 20231212 24100 3.32 20241209 1.13 N 000720 5000 5567 억 21583874 N N 2529 N 00 N
9 20241210 090111 55 30.00 KOSPI200 N N N Y 40 N 24500 400 2 1.66 478839050 19702 1.77 24200 24500 24200 31300 16900 24100 24304.14 19.38 0 5813 25566 24832 24466 23732 23366 24650 23550 5568 7200 5000 18310 50 1 111355765 27282 5.14 0.34 12 0.02 4767.00 72383.00 36900 20231206 -33.60 24100 20241209 1.66 36000 -31.94 20240509 24100 1.66 20241209 36350 -32.60 20231212 24100 1.66 20241209 1.13 N 000720 5000 5567 억 21583874 N N 2529 N 00 N
10 20241209 160110 55 30.00 KOSPI200 신저가 N N N Y 40 N 24100 -1600 5 -6.23 27135876800 1107736 162.19 25150 25200 24100 33400 18000 25700 24497.26 19.42 0 -48116 26766 26232 25666 25132 24566 26500 25400 5568 7700 5000 19530 50 1 111355765 26837 5.06 0.33 12 0.99 4767.00 72383.00 36900 20231206 -34.69 24100 20241209 0.00 36000 -33.06 20240509 24100 0.00 20241209 36350 -33.70 20231212 24100 0.00 20241209 1.14 N 000720 5000 5567 억 21621070 N N 2529 N 00 N
11 20241209 150110 55 30.00 KOSPI200 신저가 N N N Y 40 N 24200 -1500 5 -5.84 24734012900 1008192 147.62 25150 25200 24100 33400 18000 25700 24532.90 19.42 0 -50233 26766 26232 25666 25132 24566 26500 25400 5568 7700 5000 19530 50 1 111355765 26948 5.08 0.33 12 0.91 4767.00 72383.00 36900 20231206 -34.42 24100 20241209 0.41 36000 -32.78 20240509 24100 0.41 20241209 36350 -33.43 20231212 24100 0.41 20241209 1.14 N 000720 5000 5567 억 21621070 N N 1706 N 00 N
12 20241209 140110 55 30.00 KOSPI200 신저가 N N N Y 40 N 24350 -1350 5 -5.25 21898186850 891167 130.48 25150 25200 24150 33400 18000 25700 24572.33 19.42 0 -40148 26766 26232 25666 25132 24566 26500 25400 5568 7700 5000 19530 50 1 111355765 27115 5.11 0.34 12 0.80 4767.00 72383.00 36900 20231206 -34.01 24150 20241209 0.83 36000 -32.36 20240509 24150 0.83 20241209 36350 -33.01 20231212 24150 0.83 20241209 1.14 N 000720 5000 5567 억 21621070 N N 1706 N 00 N