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
001040/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
20241210,160114,55,40.00,KOSPI200,,,N,N,N,Y,40,N,93400,2900,2,3.20,4571316100,49293,49.46,91500,94200,90800,117600,63400,90500,92737.66,15.67,0,1382,95766,93132,91266,88632,86766,92200,87700,1466,27100,5000,66970,100,1,29176998,27251,17.10,0.59,12,0.17,5462.00,158764.00,152900,20240516,-38.91,84600,20240122,10.40,152900,-38.91,20240516,84600,10.40,20240122,152900,-38.91,20240516,84600,10.40,20240122,0.15,N,001040,5000,1466 억,,4572741,N,N,9,N,00,N
20241210,150114,55,40.00,KOSPI200,,,N,N,N,Y,40,N,93600,3100,2,3.43,4184733200,45161,45.31,91500,94200,90800,117600,63400,90500,92662.78,15.67,0,1783,95766,93132,91266,88632,86766,92200,87700,1466,27100,5000,66970,100,1,29176998,27310,17.14,0.59,12,0.15,5462.00,158764.00,152900,20240516,-38.78,84600,20240122,10.64,152900,-38.78,20240516,84600,10.64,20240122,152900,-38.78,20240516,84600,10.64,20240122,0.15,N,001040,5000,1466 억,,4572741,N,N,6,N,00,N
20241210,140114,55,40.00,KOSPI200,,,N,N,N,Y,40,N,93700,3200,2,3.54,3768948800,40724,40.86,91500,94200,90800,117600,63400,90500,92548.84,15.67,0,2929,95766,93132,91266,88632,86766,92200,87700,1466,27100,5000,66970,100,1,29176998,27339,17.15,0.59,12,0.14,5462.00,158764.00,152900,20240516,-38.72,84600,20240122,10.76,152900,-38.72,20240516,84600,10.76,20240122,152900,-38.72,20240516,84600,10.76,20240122,0.15,N,001040,5000,1466 억,,4572741,N,N,6,N,00,N
20241210,130113,55,40.00,KOSPI200,,,N,N,N,Y,40,N,93400,2900,2,3.20,3353404600,36288,36.41,91500,94200,90800,117600,63400,90500,92411.10,15.67,0,3632,95766,93132,91266,88632,86766,92200,87700,1466,27100,5000,66970,100,1,29176998,27251,17.10,0.59,12,0.12,5462.00,158764.00,152900,20240516,-38.91,84600,20240122,10.40,152900,-38.91,20240516,84600,10.40,20240122,152900,-38.91,20240516,84600,10.40,20240122,0.15,N,001040,5000,1466 억,,4572741,N,N,6,N,00,N
20241210,120113,55,40.00,KOSPI200,,,N,N,N,Y,40,N,93900,3400,2,3.76,2959355200,32075,32.18,91500,94200,90800,117600,63400,90500,92263.88,15.67,0,3999,95766,93132,91266,88632,86766,92200,87700,1466,27100,5000,66970,100,1,29176998,27397,17.19,0.59,12,0.11,5462.00,158764.00,152900,20240516,-38.59,84600,20240122,10.99,152900,-38.59,20240516,84600,10.99,20240122,152900,-38.59,20240516,84600,10.99,20240122,0.15,N,001040,5000,1466 억,,4572741,N,N,6,N,00,N
20241210,110113,55,40.00,KOSPI200,,,N,N,N,Y,40,N,93300,2800,2,3.09,2481197400,26976,27.07,91500,93300,90800,117600,63400,90500,91978.23,15.67,0,4038,95766,93132,91266,88632,86766,92200,87700,1466,27100,5000,66970,100,1,29176998,27222,17.08,0.59,12,0.09,5462.00,158764.00,152900,20240516,-38.98,84600,20240122,10.28,152900,-38.98,20240516,84600,10.28,20240122,152900,-38.98,20240516,84600,10.28,20240122,0.15,N,001040,5000,1466 억,,4572741,N,N,6,N,00,N
20241210,100114,55,40.00,KOSPI200,,,N,N,N,Y,40,N,92100,1600,2,1.77,1053756900,11457,11.50,91500,93000,90800,117600,63400,90500,91975.59,15.67,0,173,95766,93132,91266,88632,86766,92200,87700,1466,27100,5000,66970,100,1,29176998,26872,16.86,0.58,12,0.04,5462.00,158764.00,152900,20240516,-39.76,84600,20240122,8.87,152900,-39.76,20240516,84600,8.87,20240122,152900,-39.76,20240516,84600,8.87,20240122,0.15,N,001040,5000,1466 억,,4572741,N,N,6,N,00,N
20241210,090114,55,40.00,KOSPI200,,,N,N,N,Y,40,N,90800,300,2,0.33,76901000,841,0.84,91500,91600,90800,117600,63400,90500,91445.57,15.67,0,-162,95766,93132,91266,88632,86766,92200,87700,1466,27100,5000,66970,100,1,29176998,26493,16.62,0.57,12,0.00,5462.00,158764.00,152900,20240516,-40.61,84600,20240122,7.33,152900,-40.61,20240516,84600,7.33,20240122,152900,-40.61,20240516,84600,7.33,20240122,0.15,N,001040,5000,1466 억,,4572741,N,N,6,N,00,N
20241209,160113,55,40.00,KOSPI200,,,N,N,N,Y,40,N,90500,-4200,5,-4.44,9004069700,99577,191.87,93700,93900,89400,123100,66300,94700,90423.18,15.72,0,-14295,98566,96632,94166,92232,89766,95400,91000,1466,28400,5000,70070,100,1,29176998,26405,16.57,0.57,12,0.34,5462.00,158764.00,152900,20240516,-40.81,84600,20240122,6.97,152900,-40.81,20240516,84600,6.97,20240122,152900,-40.81,20240516,84600,6.97,20240122,0.15,N,001040,5000,1466 억,,4586152,N,N,6,N,00,N
20241209,150113,55,40.00,KOSPI200,,,N,N,N,Y,40,N,90100,-4600,5,-4.86,7492369400,82823,159.59,93700,93900,89400,123100,66300,94700,90462.42,15.72,0,-15789,98566,96632,94166,92232,89766,95400,91000,1466,28400,5000,70070,100,1,29176998,26288,16.50,0.57,12,0.28,5462.00,158764.00,152900,20240516,-41.07,84600,20240122,6.50,152900,-41.07,20240516,84600,6.50,20240122,152900,-41.07,20240516,84600,6.50,20240122,0.15,N,001040,5000,1466 억,,4586152,N,N,12,N,00,N
20241209,140114,55,40.00,KOSPI200,,,N,N,N,Y,40,N,91200,-3500,5,-3.70,5780352800,63827,122.99,93700,93900,89400,123100,66300,94700,90562.82,15.72,0,-10534,98566,96632,94166,92232,89766,95400,91000,1466,28400,5000,70070,100,1,29176998,26609,16.70,0.57,12,0.22,5462.00,158764.00,152900,20240516,-40.35,84600,20240122,7.80,152900,-40.35,20240516,84600,7.80,20240122,152900,-40.35,20240516,84600,7.80,20240122,0.15,N,001040,5000,1466 억,,4586152,N,N,12,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 160114 55 40.00 KOSPI200 N N N Y 40 N 93400 2900 2 3.20 4571316100 49293 49.46 91500 94200 90800 117600 63400 90500 92737.66 15.67 0 1382 95766 93132 91266 88632 86766 92200 87700 1466 27100 5000 66970 100 1 29176998 27251 17.10 0.59 12 0.17 5462.00 158764.00 152900 20240516 -38.91 84600 20240122 10.40 152900 -38.91 20240516 84600 10.40 20240122 152900 -38.91 20240516 84600 10.40 20240122 0.15 N 001040 5000 1466 억 4572741 N N 9 N 00 N
3 20241210 150114 55 40.00 KOSPI200 N N N Y 40 N 93600 3100 2 3.43 4184733200 45161 45.31 91500 94200 90800 117600 63400 90500 92662.78 15.67 0 1783 95766 93132 91266 88632 86766 92200 87700 1466 27100 5000 66970 100 1 29176998 27310 17.14 0.59 12 0.15 5462.00 158764.00 152900 20240516 -38.78 84600 20240122 10.64 152900 -38.78 20240516 84600 10.64 20240122 152900 -38.78 20240516 84600 10.64 20240122 0.15 N 001040 5000 1466 억 4572741 N N 6 N 00 N
4 20241210 140114 55 40.00 KOSPI200 N N N Y 40 N 93700 3200 2 3.54 3768948800 40724 40.86 91500 94200 90800 117600 63400 90500 92548.84 15.67 0 2929 95766 93132 91266 88632 86766 92200 87700 1466 27100 5000 66970 100 1 29176998 27339 17.15 0.59 12 0.14 5462.00 158764.00 152900 20240516 -38.72 84600 20240122 10.76 152900 -38.72 20240516 84600 10.76 20240122 152900 -38.72 20240516 84600 10.76 20240122 0.15 N 001040 5000 1466 억 4572741 N N 6 N 00 N
5 20241210 130113 55 40.00 KOSPI200 N N N Y 40 N 93400 2900 2 3.20 3353404600 36288 36.41 91500 94200 90800 117600 63400 90500 92411.10 15.67 0 3632 95766 93132 91266 88632 86766 92200 87700 1466 27100 5000 66970 100 1 29176998 27251 17.10 0.59 12 0.12 5462.00 158764.00 152900 20240516 -38.91 84600 20240122 10.40 152900 -38.91 20240516 84600 10.40 20240122 152900 -38.91 20240516 84600 10.40 20240122 0.15 N 001040 5000 1466 억 4572741 N N 6 N 00 N
6 20241210 120113 55 40.00 KOSPI200 N N N Y 40 N 93900 3400 2 3.76 2959355200 32075 32.18 91500 94200 90800 117600 63400 90500 92263.88 15.67 0 3999 95766 93132 91266 88632 86766 92200 87700 1466 27100 5000 66970 100 1 29176998 27397 17.19 0.59 12 0.11 5462.00 158764.00 152900 20240516 -38.59 84600 20240122 10.99 152900 -38.59 20240516 84600 10.99 20240122 152900 -38.59 20240516 84600 10.99 20240122 0.15 N 001040 5000 1466 억 4572741 N N 6 N 00 N
7 20241210 110113 55 40.00 KOSPI200 N N N Y 40 N 93300 2800 2 3.09 2481197400 26976 27.07 91500 93300 90800 117600 63400 90500 91978.23 15.67 0 4038 95766 93132 91266 88632 86766 92200 87700 1466 27100 5000 66970 100 1 29176998 27222 17.08 0.59 12 0.09 5462.00 158764.00 152900 20240516 -38.98 84600 20240122 10.28 152900 -38.98 20240516 84600 10.28 20240122 152900 -38.98 20240516 84600 10.28 20240122 0.15 N 001040 5000 1466 억 4572741 N N 6 N 00 N
8 20241210 100114 55 40.00 KOSPI200 N N N Y 40 N 92100 1600 2 1.77 1053756900 11457 11.50 91500 93000 90800 117600 63400 90500 91975.59 15.67 0 173 95766 93132 91266 88632 86766 92200 87700 1466 27100 5000 66970 100 1 29176998 26872 16.86 0.58 12 0.04 5462.00 158764.00 152900 20240516 -39.76 84600 20240122 8.87 152900 -39.76 20240516 84600 8.87 20240122 152900 -39.76 20240516 84600 8.87 20240122 0.15 N 001040 5000 1466 억 4572741 N N 6 N 00 N
9 20241210 090114 55 40.00 KOSPI200 N N N Y 40 N 90800 300 2 0.33 76901000 841 0.84 91500 91600 90800 117600 63400 90500 91445.57 15.67 0 -162 95766 93132 91266 88632 86766 92200 87700 1466 27100 5000 66970 100 1 29176998 26493 16.62 0.57 12 0.00 5462.00 158764.00 152900 20240516 -40.61 84600 20240122 7.33 152900 -40.61 20240516 84600 7.33 20240122 152900 -40.61 20240516 84600 7.33 20240122 0.15 N 001040 5000 1466 억 4572741 N N 6 N 00 N
10 20241209 160113 55 40.00 KOSPI200 N N N Y 40 N 90500 -4200 5 -4.44 9004069700 99577 191.87 93700 93900 89400 123100 66300 94700 90423.18 15.72 0 -14295 98566 96632 94166 92232 89766 95400 91000 1466 28400 5000 70070 100 1 29176998 26405 16.57 0.57 12 0.34 5462.00 158764.00 152900 20240516 -40.81 84600 20240122 6.97 152900 -40.81 20240516 84600 6.97 20240122 152900 -40.81 20240516 84600 6.97 20240122 0.15 N 001040 5000 1466 억 4586152 N N 6 N 00 N
11 20241209 150113 55 40.00 KOSPI200 N N N Y 40 N 90100 -4600 5 -4.86 7492369400 82823 159.59 93700 93900 89400 123100 66300 94700 90462.42 15.72 0 -15789 98566 96632 94166 92232 89766 95400 91000 1466 28400 5000 70070 100 1 29176998 26288 16.50 0.57 12 0.28 5462.00 158764.00 152900 20240516 -41.07 84600 20240122 6.50 152900 -41.07 20240516 84600 6.50 20240122 152900 -41.07 20240516 84600 6.50 20240122 0.15 N 001040 5000 1466 억 4586152 N N 12 N 00 N
12 20241209 140114 55 40.00 KOSPI200 N N N Y 40 N 91200 -3500 5 -3.70 5780352800 63827 122.99 93700 93900 89400 123100 66300 94700 90562.82 15.72 0 -10534 98566 96632 94166 92232 89766 95400 91000 1466 28400 5000 70070 100 1 29176998 26609 16.70 0.57 12 0.22 5462.00 158764.00 152900 20240516 -40.35 84600 20240122 7.80 152900 -40.35 20240516 84600 7.80 20240122 152900 -40.35 20240516 84600 7.80 20240122 0.15 N 001040 5000 1466 억 4586152 N N 12 N 00 N