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
003030/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
20241210,160139,55,60.00,KOSPI200,,,N,N,N,Y,60,N,182000,19700,2,12.14,2358614800,13051,290.54,164000,187000,164000,210500,113700,162300,180722.92,8.16,0,2501,174700,168500,165400,159200,156100,166950,157650,207,48200,5000,120100,100,1,4141657,7538,2.66,0.42,12,0.32,68482.00,434617.00,248000,20231220,-26.61,143100,20240805,27.18,241000,-24.48,20240102,143100,27.18,20240805,248000,-26.61,20231220,143100,27.18,20240805,0.08,N,003030,5000,207 억,,338070,N,N,28,N,00,N
20241210,150139,55,60.00,KOSPI200,,,N,N,N,Y,60,N,181200,18900,2,11.65,2259454600,12506,278.41,164000,187000,164000,210500,113700,162300,180669.65,8.16,0,2394,174700,168500,165400,159200,156100,166950,157650,207,48200,5000,120100,100,1,4141657,7505,2.65,0.42,12,0.30,68482.00,434617.00,248000,20231220,-26.94,143100,20240805,26.62,241000,-24.81,20240102,143100,26.62,20240805,248000,-26.94,20231220,143100,26.62,20240805,0.08,N,003030,5000,207 억,,338070,N,N,145,N,00,N
20241210,140139,55,60.00,KOSPI200,,,N,N,N,Y,60,N,182200,19900,2,12.26,1760626700,9756,217.19,164000,187000,164000,210500,113700,162300,180466.04,8.16,0,2355,174700,168500,165400,159200,156100,166950,157650,207,48200,5000,120100,100,1,4141657,7546,2.66,0.42,12,0.24,68482.00,434617.00,248000,20231220,-26.53,143100,20240805,27.32,241000,-24.40,20240102,143100,27.32,20240805,248000,-26.53,20231220,143100,27.32,20240805,0.08,N,003030,5000,207 억,,338070,N,N,145,N,00,N
20241210,130138,55,60.00,KOSPI200,,,N,N,N,Y,60,N,186200,23900,2,14.73,1257269700,6989,155.59,164000,187000,164000,210500,113700,162300,179892.65,8.16,0,2041,174700,168500,165400,159200,156100,166950,157650,207,48200,5000,120100,100,1,4141657,7712,2.72,0.43,12,0.17,68482.00,434617.00,248000,20231220,-24.92,143100,20240805,30.12,241000,-22.74,20240102,143100,30.12,20240805,248000,-24.92,20231220,143100,30.12,20240805,0.08,N,003030,5000,207 억,,338070,N,N,145,N,00,N
20241210,120139,55,60.00,KOSPI200,,,N,N,N,Y,60,N,184300,22000,2,13.56,673541200,3844,85.57,164000,184500,164000,210500,113700,162300,175218.83,8.16,0,662,174700,168500,165400,159200,156100,166950,157650,207,48200,5000,120100,100,1,4141657,7633,2.69,0.42,12,0.09,68482.00,434617.00,248000,20231220,-25.69,143100,20240805,28.79,241000,-23.53,20240102,143100,28.79,20240805,248000,-25.69,20231220,143100,28.79,20240805,0.08,N,003030,5000,207 억,,338070,N,N,145,N,00,N
20241210,110138,55,60.00,KOSPI200,,,N,N,N,Y,60,N,172500,10200,2,6.28,274615300,1616,35.98,164000,173600,164000,210500,113700,162300,169935.21,8.16,0,-47,174700,168500,165400,159200,156100,166950,157650,207,48200,5000,120100,100,1,4141657,7144,2.52,0.40,12,0.04,68482.00,434617.00,248000,20231220,-30.44,143100,20240805,20.55,241000,-28.42,20240102,143100,20.55,20240805,248000,-30.44,20231220,143100,20.55,20240805,0.08,N,003030,5000,207 억,,338070,N,N,145,N,00,N
20241210,100139,55,60.00,KOSPI200,,,N,N,N,Y,60,N,170300,8000,2,4.93,141390400,843,18.77,164000,170800,164000,210500,113700,162300,167722.89,8.16,0,151,174700,168500,165400,159200,156100,166950,157650,207,48200,5000,120100,100,1,4141657,7053,2.49,0.39,12,0.02,68482.00,434617.00,248000,20231220,-31.33,143100,20240805,19.01,241000,-29.34,20240102,143100,19.01,20240805,248000,-31.33,20231220,143100,19.01,20240805,0.08,N,003030,5000,207 억,,338070,N,N,145,N,00,N
20241210,090140,55,60.00,KOSPI200,,,N,N,N,Y,60,N,164800,2500,2,1.54,2625600,16,0.36,164000,164800,164000,210500,113700,162300,164100.00,8.16,0,6,174700,168500,165400,159200,156100,166950,157650,207,48200,5000,120100,100,1,4141657,6825,2.41,0.38,12,0.00,68482.00,434617.00,248000,20231220,-33.55,143100,20240805,15.16,241000,-31.62,20240102,143100,15.16,20240805,248000,-33.55,20231220,143100,15.16,20240805,0.08,N,003030,5000,207 억,,338070,N,N,145,N,00,N
20241209,160138,55,60.00,KOSPI200,,,N,N,N,Y,60,N,162300,-8100,5,-4.75,736947000,4445,81.72,170400,171600,162300,221500,119300,170400,165800.23,8.18,0,-102,179466,174932,171666,167132,163866,173300,165500,207,51100,5000,126090,100,1,4141657,6722,2.37,0.37,12,0.11,68482.00,434617.00,248000,20231220,-34.56,143100,20240805,13.42,241000,-32.66,20240102,143100,13.42,20240805,248000,-34.56,20231220,143100,13.42,20240805,0.09,N,003030,5000,207 억,,338626,N,N,145,N,00,N
20241209,150138,55,60.00,KOSPI200,,,N,N,N,Y,60,N,164100,-6300,5,-3.70,642301500,3865,71.06,170400,171600,164100,221500,119300,170400,166184.09,8.18,0,-37,179466,174932,171666,167132,163866,173300,165500,207,51100,5000,126090,100,1,4141657,6796,2.40,0.38,12,0.09,68482.00,434617.00,248000,20231220,-33.83,143100,20240805,14.68,241000,-31.91,20240102,143100,14.68,20240805,248000,-33.83,20231220,143100,14.68,20240805,0.09,N,003030,5000,207 억,,338626,N,N,112,N,00,N
20241209,140139,55,60.00,KOSPI200,,,N,N,N,Y,60,N,165300,-5100,5,-2.99,562298700,3380,62.14,170400,171600,164200,221500,119300,170400,166360.56,8.18,0,85,179466,174932,171666,167132,163866,173300,165500,207,51100,5000,126090,100,1,4141657,6846,2.41,0.38,12,0.08,68482.00,434617.00,248000,20231220,-33.35,143100,20240805,15.51,241000,-31.41,20240102,143100,15.51,20240805,248000,-33.35,20231220,143100,15.51,20240805,0.09,N,003030,5000,207 억,,338626,N,N,112,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 160139 55 60.00 KOSPI200 N N N Y 60 N 182000 19700 2 12.14 2358614800 13051 290.54 164000 187000 164000 210500 113700 162300 180722.92 8.16 0 2501 174700 168500 165400 159200 156100 166950 157650 207 48200 5000 120100 100 1 4141657 7538 2.66 0.42 12 0.32 68482.00 434617.00 248000 20231220 -26.61 143100 20240805 27.18 241000 -24.48 20240102 143100 27.18 20240805 248000 -26.61 20231220 143100 27.18 20240805 0.08 N 003030 5000 207 억 338070 N N 28 N 00 N
3 20241210 150139 55 60.00 KOSPI200 N N N Y 60 N 181200 18900 2 11.65 2259454600 12506 278.41 164000 187000 164000 210500 113700 162300 180669.65 8.16 0 2394 174700 168500 165400 159200 156100 166950 157650 207 48200 5000 120100 100 1 4141657 7505 2.65 0.42 12 0.30 68482.00 434617.00 248000 20231220 -26.94 143100 20240805 26.62 241000 -24.81 20240102 143100 26.62 20240805 248000 -26.94 20231220 143100 26.62 20240805 0.08 N 003030 5000 207 억 338070 N N 145 N 00 N
4 20241210 140139 55 60.00 KOSPI200 N N N Y 60 N 182200 19900 2 12.26 1760626700 9756 217.19 164000 187000 164000 210500 113700 162300 180466.04 8.16 0 2355 174700 168500 165400 159200 156100 166950 157650 207 48200 5000 120100 100 1 4141657 7546 2.66 0.42 12 0.24 68482.00 434617.00 248000 20231220 -26.53 143100 20240805 27.32 241000 -24.40 20240102 143100 27.32 20240805 248000 -26.53 20231220 143100 27.32 20240805 0.08 N 003030 5000 207 억 338070 N N 145 N 00 N
5 20241210 130138 55 60.00 KOSPI200 N N N Y 60 N 186200 23900 2 14.73 1257269700 6989 155.59 164000 187000 164000 210500 113700 162300 179892.65 8.16 0 2041 174700 168500 165400 159200 156100 166950 157650 207 48200 5000 120100 100 1 4141657 7712 2.72 0.43 12 0.17 68482.00 434617.00 248000 20231220 -24.92 143100 20240805 30.12 241000 -22.74 20240102 143100 30.12 20240805 248000 -24.92 20231220 143100 30.12 20240805 0.08 N 003030 5000 207 억 338070 N N 145 N 00 N
6 20241210 120139 55 60.00 KOSPI200 N N N Y 60 N 184300 22000 2 13.56 673541200 3844 85.57 164000 184500 164000 210500 113700 162300 175218.83 8.16 0 662 174700 168500 165400 159200 156100 166950 157650 207 48200 5000 120100 100 1 4141657 7633 2.69 0.42 12 0.09 68482.00 434617.00 248000 20231220 -25.69 143100 20240805 28.79 241000 -23.53 20240102 143100 28.79 20240805 248000 -25.69 20231220 143100 28.79 20240805 0.08 N 003030 5000 207 억 338070 N N 145 N 00 N
7 20241210 110138 55 60.00 KOSPI200 N N N Y 60 N 172500 10200 2 6.28 274615300 1616 35.98 164000 173600 164000 210500 113700 162300 169935.21 8.16 0 -47 174700 168500 165400 159200 156100 166950 157650 207 48200 5000 120100 100 1 4141657 7144 2.52 0.40 12 0.04 68482.00 434617.00 248000 20231220 -30.44 143100 20240805 20.55 241000 -28.42 20240102 143100 20.55 20240805 248000 -30.44 20231220 143100 20.55 20240805 0.08 N 003030 5000 207 억 338070 N N 145 N 00 N
8 20241210 100139 55 60.00 KOSPI200 N N N Y 60 N 170300 8000 2 4.93 141390400 843 18.77 164000 170800 164000 210500 113700 162300 167722.89 8.16 0 151 174700 168500 165400 159200 156100 166950 157650 207 48200 5000 120100 100 1 4141657 7053 2.49 0.39 12 0.02 68482.00 434617.00 248000 20231220 -31.33 143100 20240805 19.01 241000 -29.34 20240102 143100 19.01 20240805 248000 -31.33 20231220 143100 19.01 20240805 0.08 N 003030 5000 207 억 338070 N N 145 N 00 N
9 20241210 090140 55 60.00 KOSPI200 N N N Y 60 N 164800 2500 2 1.54 2625600 16 0.36 164000 164800 164000 210500 113700 162300 164100.00 8.16 0 6 174700 168500 165400 159200 156100 166950 157650 207 48200 5000 120100 100 1 4141657 6825 2.41 0.38 12 0.00 68482.00 434617.00 248000 20231220 -33.55 143100 20240805 15.16 241000 -31.62 20240102 143100 15.16 20240805 248000 -33.55 20231220 143100 15.16 20240805 0.08 N 003030 5000 207 억 338070 N N 145 N 00 N
10 20241209 160138 55 60.00 KOSPI200 N N N Y 60 N 162300 -8100 5 -4.75 736947000 4445 81.72 170400 171600 162300 221500 119300 170400 165800.23 8.18 0 -102 179466 174932 171666 167132 163866 173300 165500 207 51100 5000 126090 100 1 4141657 6722 2.37 0.37 12 0.11 68482.00 434617.00 248000 20231220 -34.56 143100 20240805 13.42 241000 -32.66 20240102 143100 13.42 20240805 248000 -34.56 20231220 143100 13.42 20240805 0.09 N 003030 5000 207 억 338626 N N 145 N 00 N
11 20241209 150138 55 60.00 KOSPI200 N N N Y 60 N 164100 -6300 5 -3.70 642301500 3865 71.06 170400 171600 164100 221500 119300 170400 166184.09 8.18 0 -37 179466 174932 171666 167132 163866 173300 165500 207 51100 5000 126090 100 1 4141657 6796 2.40 0.38 12 0.09 68482.00 434617.00 248000 20231220 -33.83 143100 20240805 14.68 241000 -31.91 20240102 143100 14.68 20240805 248000 -33.83 20231220 143100 14.68 20240805 0.09 N 003030 5000 207 억 338626 N N 112 N 00 N
12 20241209 140139 55 60.00 KOSPI200 N N N Y 60 N 165300 -5100 5 -2.99 562298700 3380 62.14 170400 171600 164200 221500 119300 170400 166360.56 8.18 0 85 179466 174932 171666 167132 163866 173300 165500 207 51100 5000 126090 100 1 4141657 6846 2.41 0.38 12 0.08 68482.00 434617.00 248000 20231220 -33.35 143100 20240805 15.51 241000 -31.41 20240102 143100 15.51 20240805 248000 -33.35 20231220 143100 15.51 20240805 0.09 N 003030 5000 207 억 338626 N N 112 N 00 N