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
002030/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
20241210,160127,55,60.00,KOSPI,,,N,N,N,Y,60,N,232000,500,2,0.22,971178500,4215,126.92,231500,234500,228500,300500,162500,231500,230410.08,8.03,0,-476,242166,236832,233166,227832,224166,235000,226000,110,69000,5000,171310,500,1,2115648,4908,5.37,0.45,12,0.20,43213.00,516270.00,279000,20240520,-16.85,162600,20231205,42.68,279000,-16.85,20240520,173500,33.72,20240123,279000,-16.85,20240520,164700,40.86,20231211,0.07,N,002030,5000,109 억,,169789,N,N,0,N,00,N
20241210,150126,55,60.00,KOSPI,,,N,N,N,Y,60,N,231000,-500,5,-0.22,390216500,1694,51.01,231500,234500,229500,300500,162500,231500,230352.13,8.03,0,-308,242166,236832,233166,227832,224166,235000,226000,110,69000,5000,171310,500,1,2115648,4887,5.35,0.45,12,0.08,43213.00,516270.00,279000,20240520,-17.20,162600,20231205,42.07,279000,-17.20,20240520,173500,33.14,20240123,279000,-17.20,20240520,164700,40.26,20231211,0.07,N,002030,5000,109 억,,169789,N,N,0,N,00,N
20241210,140127,55,60.00,KOSPI,,,N,N,N,Y,60,N,230500,-1000,5,-0.43,74511500,322,9.70,231500,234500,230000,300500,162500,231500,231402.17,8.03,0,-226,242166,236832,233166,227832,224166,235000,226000,110,69000,5000,171310,500,1,2115648,4877,5.33,0.45,12,0.02,43213.00,516270.00,279000,20240520,-17.38,162600,20231205,41.76,279000,-17.38,20240520,173500,32.85,20240123,279000,-17.38,20240520,164700,39.95,20231211,0.07,N,002030,5000,109 억,,169789,N,N,0,N,00,N
20241210,130126,55,60.00,KOSPI,,,N,N,N,Y,60,N,230000,-1500,5,-0.65,56549500,244,7.35,231500,234500,230000,300500,162500,231500,231760.25,8.03,0,-175,242166,236832,233166,227832,224166,235000,226000,110,69000,5000,171310,500,1,2115648,4866,5.32,0.45,12,0.01,43213.00,516270.00,279000,20240520,-17.56,162600,20231205,41.45,279000,-17.56,20240520,173500,32.56,20240123,279000,-17.56,20240520,164700,39.65,20231211,0.07,N,002030,5000,109 억,,169789,N,N,0,N,00,N
20241210,120126,55,60.00,KOSPI,,,N,N,N,Y,60,N,230000,-1500,5,-0.65,48959500,211,6.35,231500,234500,230000,300500,162500,231500,232035.55,8.03,0,-158,242166,236832,233166,227832,224166,235000,226000,110,69000,5000,171310,500,1,2115648,4866,5.32,0.45,12,0.01,43213.00,516270.00,279000,20240520,-17.56,162600,20231205,41.45,279000,-17.56,20240520,173500,32.56,20240123,279000,-17.56,20240520,164700,39.65,20231211,0.07,N,002030,5000,109 억,,169789,N,N,0,N,00,N
20241210,110126,55,60.00,KOSPI,,,N,N,N,Y,60,N,231500,0,3,0.00,31409500,135,4.07,231500,234500,231500,300500,162500,231500,232662.96,8.03,0,-84,242166,236832,233166,227832,224166,235000,226000,110,69000,5000,171310,500,1,2115648,4898,5.36,0.45,12,0.01,43213.00,516270.00,279000,20240520,-17.03,162600,20231205,42.37,279000,-17.03,20240520,173500,33.43,20240123,279000,-17.03,20240520,164700,40.56,20231211,0.07,N,002030,5000,109 억,,169789,N,N,0,N,00,N
20241210,100126,55,60.00,KOSPI,,,N,N,N,Y,60,N,234500,3000,2,1.30,6979000,30,0.90,231500,234500,231500,300500,162500,231500,232633.33,8.03,0,-16,242166,236832,233166,227832,224166,235000,226000,110,69000,5000,171310,500,1,2115648,4961,5.43,0.45,12,0.00,43213.00,516270.00,279000,20240520,-15.95,162600,20231205,44.22,279000,-15.95,20240520,173500,35.16,20240123,279000,-15.95,20240520,164700,42.38,20231211,0.07,N,002030,5000,109 억,,169789,N,N,0,N,00,N
20241210,090127,55,60.00,KOSPI,,,N,N,N,Y,60,N,232500,1000,2,0.43,1158500,5,0.15,231500,232500,231500,300500,162500,231500,231700.00,8.03,0,2,242166,236832,233166,227832,224166,235000,226000,110,69000,5000,171310,500,1,2115648,4919,5.38,0.45,12,0.00,43213.00,516270.00,279000,20240520,-16.67,162600,20231205,42.99,279000,-16.67,20240520,173500,34.01,20240123,279000,-16.67,20240520,164700,41.17,20231211,0.07,N,002030,5000,109 억,,169789,N,N,0,N,00,N
20241209,160126,55,60.00,KOSPI,,,N,N,N,Y,60,N,231500,-7000,5,-2.94,773378500,3321,118.23,238000,238500,229500,310000,167000,238500,232875.19,7.98,0,-54,243500,241000,238500,236000,233500,241000,236000,110,71500,5000,176490,500,1,2115648,4898,5.36,0.45,12,0.16,43213.00,516270.00,279000,20240520,-17.03,161200,20231130,43.61,279000,-17.03,20240520,173500,33.43,20240123,279000,-17.03,20240520,164700,40.56,20231211,0.07,N,002030,5000,109 억,,168919,N,N,0,N,00,N
20241209,150126,55,60.00,KOSPI,,,N,N,N,Y,60,N,232000,-6500,5,-2.73,513232000,2197,78.21,238000,238500,232000,310000,167000,238500,233605.83,7.98,0,160,243500,241000,238500,236000,233500,241000,236000,110,71500,5000,176490,500,1,2115648,4908,5.37,0.45,12,0.10,43213.00,516270.00,279000,20240520,-16.85,161200,20231130,43.92,279000,-16.85,20240520,173500,33.72,20240123,279000,-16.85,20240520,164700,40.86,20231211,0.07,N,002030,5000,109 억,,168919,N,N,0,N,00,N
20241209,140127,55,60.00,KOSPI,,,N,N,N,Y,60,N,233000,-5500,5,-2.31,316461000,1349,48.02,238000,238500,232000,310000,167000,238500,234589.33,7.98,0,96,243500,241000,238500,236000,233500,241000,236000,110,71500,5000,176490,500,1,2115648,4929,5.39,0.45,12,0.06,43213.00,516270.00,279000,20240520,-16.49,161200,20231130,44.54,279000,-16.49,20240520,173500,34.29,20240123,279000,-16.49,20240520,164700,41.47,20231211,0.07,N,002030,5000,109 억,,168919,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 160127 55 60.00 KOSPI N N N Y 60 N 232000 500 2 0.22 971178500 4215 126.92 231500 234500 228500 300500 162500 231500 230410.08 8.03 0 -476 242166 236832 233166 227832 224166 235000 226000 110 69000 5000 171310 500 1 2115648 4908 5.37 0.45 12 0.20 43213.00 516270.00 279000 20240520 -16.85 162600 20231205 42.68 279000 -16.85 20240520 173500 33.72 20240123 279000 -16.85 20240520 164700 40.86 20231211 0.07 N 002030 5000 109 억 169789 N N 0 N 00 N
3 20241210 150126 55 60.00 KOSPI N N N Y 60 N 231000 -500 5 -0.22 390216500 1694 51.01 231500 234500 229500 300500 162500 231500 230352.13 8.03 0 -308 242166 236832 233166 227832 224166 235000 226000 110 69000 5000 171310 500 1 2115648 4887 5.35 0.45 12 0.08 43213.00 516270.00 279000 20240520 -17.20 162600 20231205 42.07 279000 -17.20 20240520 173500 33.14 20240123 279000 -17.20 20240520 164700 40.26 20231211 0.07 N 002030 5000 109 억 169789 N N 0 N 00 N
4 20241210 140127 55 60.00 KOSPI N N N Y 60 N 230500 -1000 5 -0.43 74511500 322 9.70 231500 234500 230000 300500 162500 231500 231402.17 8.03 0 -226 242166 236832 233166 227832 224166 235000 226000 110 69000 5000 171310 500 1 2115648 4877 5.33 0.45 12 0.02 43213.00 516270.00 279000 20240520 -17.38 162600 20231205 41.76 279000 -17.38 20240520 173500 32.85 20240123 279000 -17.38 20240520 164700 39.95 20231211 0.07 N 002030 5000 109 억 169789 N N 0 N 00 N
5 20241210 130126 55 60.00 KOSPI N N N Y 60 N 230000 -1500 5 -0.65 56549500 244 7.35 231500 234500 230000 300500 162500 231500 231760.25 8.03 0 -175 242166 236832 233166 227832 224166 235000 226000 110 69000 5000 171310 500 1 2115648 4866 5.32 0.45 12 0.01 43213.00 516270.00 279000 20240520 -17.56 162600 20231205 41.45 279000 -17.56 20240520 173500 32.56 20240123 279000 -17.56 20240520 164700 39.65 20231211 0.07 N 002030 5000 109 억 169789 N N 0 N 00 N
6 20241210 120126 55 60.00 KOSPI N N N Y 60 N 230000 -1500 5 -0.65 48959500 211 6.35 231500 234500 230000 300500 162500 231500 232035.55 8.03 0 -158 242166 236832 233166 227832 224166 235000 226000 110 69000 5000 171310 500 1 2115648 4866 5.32 0.45 12 0.01 43213.00 516270.00 279000 20240520 -17.56 162600 20231205 41.45 279000 -17.56 20240520 173500 32.56 20240123 279000 -17.56 20240520 164700 39.65 20231211 0.07 N 002030 5000 109 억 169789 N N 0 N 00 N
7 20241210 110126 55 60.00 KOSPI N N N Y 60 N 231500 0 3 0.00 31409500 135 4.07 231500 234500 231500 300500 162500 231500 232662.96 8.03 0 -84 242166 236832 233166 227832 224166 235000 226000 110 69000 5000 171310 500 1 2115648 4898 5.36 0.45 12 0.01 43213.00 516270.00 279000 20240520 -17.03 162600 20231205 42.37 279000 -17.03 20240520 173500 33.43 20240123 279000 -17.03 20240520 164700 40.56 20231211 0.07 N 002030 5000 109 억 169789 N N 0 N 00 N
8 20241210 100126 55 60.00 KOSPI N N N Y 60 N 234500 3000 2 1.30 6979000 30 0.90 231500 234500 231500 300500 162500 231500 232633.33 8.03 0 -16 242166 236832 233166 227832 224166 235000 226000 110 69000 5000 171310 500 1 2115648 4961 5.43 0.45 12 0.00 43213.00 516270.00 279000 20240520 -15.95 162600 20231205 44.22 279000 -15.95 20240520 173500 35.16 20240123 279000 -15.95 20240520 164700 42.38 20231211 0.07 N 002030 5000 109 억 169789 N N 0 N 00 N
9 20241210 090127 55 60.00 KOSPI N N N Y 60 N 232500 1000 2 0.43 1158500 5 0.15 231500 232500 231500 300500 162500 231500 231700.00 8.03 0 2 242166 236832 233166 227832 224166 235000 226000 110 69000 5000 171310 500 1 2115648 4919 5.38 0.45 12 0.00 43213.00 516270.00 279000 20240520 -16.67 162600 20231205 42.99 279000 -16.67 20240520 173500 34.01 20240123 279000 -16.67 20240520 164700 41.17 20231211 0.07 N 002030 5000 109 억 169789 N N 0 N 00 N
10 20241209 160126 55 60.00 KOSPI N N N Y 60 N 231500 -7000 5 -2.94 773378500 3321 118.23 238000 238500 229500 310000 167000 238500 232875.19 7.98 0 -54 243500 241000 238500 236000 233500 241000 236000 110 71500 5000 176490 500 1 2115648 4898 5.36 0.45 12 0.16 43213.00 516270.00 279000 20240520 -17.03 161200 20231130 43.61 279000 -17.03 20240520 173500 33.43 20240123 279000 -17.03 20240520 164700 40.56 20231211 0.07 N 002030 5000 109 억 168919 N N 0 N 00 N
11 20241209 150126 55 60.00 KOSPI N N N Y 60 N 232000 -6500 5 -2.73 513232000 2197 78.21 238000 238500 232000 310000 167000 238500 233605.83 7.98 0 160 243500 241000 238500 236000 233500 241000 236000 110 71500 5000 176490 500 1 2115648 4908 5.37 0.45 12 0.10 43213.00 516270.00 279000 20240520 -16.85 161200 20231130 43.92 279000 -16.85 20240520 173500 33.72 20240123 279000 -16.85 20240520 164700 40.86 20231211 0.07 N 002030 5000 109 억 168919 N N 0 N 00 N
12 20241209 140127 55 60.00 KOSPI N N N Y 60 N 233000 -5500 5 -2.31 316461000 1349 48.02 238000 238500 232000 310000 167000 238500 234589.33 7.98 0 96 243500 241000 238500 236000 233500 241000 236000 110 71500 5000 176490 500 1 2115648 4929 5.39 0.45 12 0.06 43213.00 516270.00 279000 20240520 -16.49 161200 20231130 44.54 279000 -16.49 20240520 173500 34.29 20240123 279000 -16.49 20240520 164700 41.47 20231211 0.07 N 002030 5000 109 억 168919 N N 0 N 00 N