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
004170/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
20241210,160153,55,30.00,KOSPI200,,,N,N,N,Y,40,N,130300,4400,2,3.49,3297864600,25386,63.23,126400,131500,126400,163600,88200,125900,129909.41,14.44,0,9133,131966,128932,126966,123932,121966,127950,122950,492,37700,5000,98200,100,1,9845181,12828,5.70,0.30,12,0.26,22865.00,436364.00,190300,20240219,-31.53,125000,20241209,4.24,190300,-31.53,20240219,125000,4.24,20241209,190300,-31.53,20240219,125000,4.24,20241209,0.62,N,004170,5000,492 억,,1421763,N,N,21,N,00,N
20241210,150152,55,30.00,KOSPI200,,,N,N,N,Y,40,N,130400,4500,2,3.57,3064897900,23598,58.78,126400,131500,126400,163600,88200,125900,129880.24,14.44,0,8732,131966,128932,126966,123932,121966,127950,122950,492,37700,5000,98200,100,1,9845181,12838,5.70,0.30,12,0.24,22865.00,436364.00,190300,20240219,-31.48,125000,20241209,4.32,190300,-31.48,20240219,125000,4.32,20241209,190300,-31.48,20240219,125000,4.32,20241209,0.62,N,004170,5000,492 억,,1421763,N,N,38,N,00,N
20241210,140152,55,30.00,KOSPI200,,,N,N,N,Y,40,N,130500,4600,2,3.65,2707024800,20854,51.95,126400,131500,126400,163600,88200,125900,129809.17,14.44,0,8553,131966,128932,126966,123932,121966,127950,122950,492,37700,5000,98200,100,1,9845181,12848,5.71,0.30,12,0.21,22865.00,436364.00,190300,20240219,-31.42,125000,20241209,4.40,190300,-31.42,20240219,125000,4.40,20241209,190300,-31.42,20240219,125000,4.40,20241209,0.62,N,004170,5000,492 억,,1421763,N,N,38,N,00,N
20241210,130152,55,30.00,KOSPI200,,,N,N,N,Y,40,N,130900,5000,2,3.97,2457665300,18948,47.20,126400,131500,126400,163600,88200,125900,129706.59,14.44,0,8612,131966,128932,126966,123932,121966,127950,122950,492,37700,5000,98200,100,1,9845181,12887,5.72,0.30,12,0.19,22865.00,436364.00,190300,20240219,-31.21,125000,20241209,4.72,190300,-31.21,20240219,125000,4.72,20241209,190300,-31.21,20240219,125000,4.72,20241209,0.62,N,004170,5000,492 억,,1421763,N,N,38,N,00,N
20241210,120152,55,30.00,KOSPI200,,,N,N,N,Y,40,N,131100,5200,2,4.13,2236083100,17252,42.97,126400,131500,126400,163600,88200,125900,129613.84,14.44,0,7976,131966,128932,126966,123932,121966,127950,122950,492,37700,5000,98200,100,1,9845181,12907,5.73,0.30,12,0.18,22865.00,436364.00,190300,20240219,-31.11,125000,20241209,4.88,190300,-31.11,20240219,125000,4.88,20241209,190300,-31.11,20240219,125000,4.88,20241209,0.62,N,004170,5000,492 억,,1421763,N,N,38,N,00,N
20241210,110152,55,30.00,KOSPI200,,,N,N,N,Y,40,N,130700,4800,2,3.81,1858737100,14375,35.81,126400,130900,126400,163600,88200,125900,129304.40,14.44,0,5739,131966,128932,126966,123932,121966,127950,122950,492,37700,5000,98200,100,1,9845181,12868,5.72,0.30,12,0.15,22865.00,436364.00,190300,20240219,-31.32,125000,20241209,4.56,190300,-31.32,20240219,125000,4.56,20241209,190300,-31.32,20240219,125000,4.56,20241209,0.62,N,004170,5000,492 억,,1421763,N,N,38,N,00,N
20241210,100152,55,30.00,KOSPI200,,,N,N,N,Y,40,N,130400,4500,2,3.57,1417178000,10992,27.38,126400,130900,126400,163600,88200,125900,128929.23,14.44,0,5166,131966,128932,126966,123932,121966,127950,122950,492,37700,5000,98200,100,1,9845181,12838,5.70,0.30,12,0.11,22865.00,436364.00,190300,20240219,-31.48,125000,20241209,4.32,190300,-31.48,20240219,125000,4.32,20241209,190300,-31.48,20240219,125000,4.32,20241209,0.62,N,004170,5000,492 억,,1421763,N,N,38,N,00,N
20241210,090153,55,30.00,KOSPI200,,,N,N,N,Y,40,N,127500,1600,2,1.27,117129800,923,2.30,126400,128000,126400,163600,88200,125900,126905.55,14.44,0,651,131966,128932,126966,123932,121966,127950,122950,492,37700,5000,98200,100,1,9845181,12553,5.58,0.29,12,0.01,22865.00,436364.00,190300,20240219,-33.00,125000,20241209,2.00,190300,-33.00,20240219,125000,2.00,20241209,190300,-33.00,20240219,125000,2.00,20241209,0.62,N,004170,5000,492 억,,1421763,N,N,38,N,00,N
20241209,160151,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,125900,-5400,5,-4.11,5071884100,40107,193.12,130000,130000,125000,170600,92000,131300,126458.96,14.51,0,-3578,134566,132932,130266,128632,125966,131600,127300,492,39300,5000,102410,100,1,9845181,12395,5.51,0.29,12,0.41,22865.00,436364.00,190300,20240219,-33.84,125000,20241209,0.72,190300,-33.84,20240219,125000,0.72,20241209,190300,-33.84,20240219,125000,0.72,20241209,0.60,N,004170,5000,492 억,,1428438,N,N,38,N,00,N
20241209,150152,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,125600,-5700,5,-4.34,4539981900,35867,172.70,130000,130000,125600,170600,92000,131300,126578.24,14.51,0,-3785,134566,132932,130266,128632,125966,131600,127300,492,39300,5000,102410,100,1,9845181,12366,5.49,0.29,12,0.36,22865.00,436364.00,190300,20240219,-34.00,125600,20241209,0.00,190300,-34.00,20240219,125600,0.00,20241209,190300,-34.00,20240219,125600,0.00,20241209,0.60,N,004170,5000,492 억,,1428438,N,N,8,N,00,N
20241209,140152,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,125900,-5400,5,-4.11,4040248500,31897,153.59,130000,130000,125700,170600,92000,131300,126665.47,14.51,0,-3812,134566,132932,130266,128632,125966,131600,127300,492,39300,5000,102410,100,1,9845181,12395,5.51,0.29,12,0.32,22865.00,436364.00,190300,20240219,-33.84,125700,20241209,0.16,190300,-33.84,20240219,125700,0.16,20241209,190300,-33.84,20240219,125700,0.16,20241209,0.60,N,004170,5000,492 억,,1428438,N,N,8,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 160153 55 30.00 KOSPI200 N N N Y 40 N 130300 4400 2 3.49 3297864600 25386 63.23 126400 131500 126400 163600 88200 125900 129909.41 14.44 0 9133 131966 128932 126966 123932 121966 127950 122950 492 37700 5000 98200 100 1 9845181 12828 5.70 0.30 12 0.26 22865.00 436364.00 190300 20240219 -31.53 125000 20241209 4.24 190300 -31.53 20240219 125000 4.24 20241209 190300 -31.53 20240219 125000 4.24 20241209 0.62 N 004170 5000 492 억 1421763 N N 21 N 00 N
3 20241210 150152 55 30.00 KOSPI200 N N N Y 40 N 130400 4500 2 3.57 3064897900 23598 58.78 126400 131500 126400 163600 88200 125900 129880.24 14.44 0 8732 131966 128932 126966 123932 121966 127950 122950 492 37700 5000 98200 100 1 9845181 12838 5.70 0.30 12 0.24 22865.00 436364.00 190300 20240219 -31.48 125000 20241209 4.32 190300 -31.48 20240219 125000 4.32 20241209 190300 -31.48 20240219 125000 4.32 20241209 0.62 N 004170 5000 492 억 1421763 N N 38 N 00 N
4 20241210 140152 55 30.00 KOSPI200 N N N Y 40 N 130500 4600 2 3.65 2707024800 20854 51.95 126400 131500 126400 163600 88200 125900 129809.17 14.44 0 8553 131966 128932 126966 123932 121966 127950 122950 492 37700 5000 98200 100 1 9845181 12848 5.71 0.30 12 0.21 22865.00 436364.00 190300 20240219 -31.42 125000 20241209 4.40 190300 -31.42 20240219 125000 4.40 20241209 190300 -31.42 20240219 125000 4.40 20241209 0.62 N 004170 5000 492 억 1421763 N N 38 N 00 N
5 20241210 130152 55 30.00 KOSPI200 N N N Y 40 N 130900 5000 2 3.97 2457665300 18948 47.20 126400 131500 126400 163600 88200 125900 129706.59 14.44 0 8612 131966 128932 126966 123932 121966 127950 122950 492 37700 5000 98200 100 1 9845181 12887 5.72 0.30 12 0.19 22865.00 436364.00 190300 20240219 -31.21 125000 20241209 4.72 190300 -31.21 20240219 125000 4.72 20241209 190300 -31.21 20240219 125000 4.72 20241209 0.62 N 004170 5000 492 억 1421763 N N 38 N 00 N
6 20241210 120152 55 30.00 KOSPI200 N N N Y 40 N 131100 5200 2 4.13 2236083100 17252 42.97 126400 131500 126400 163600 88200 125900 129613.84 14.44 0 7976 131966 128932 126966 123932 121966 127950 122950 492 37700 5000 98200 100 1 9845181 12907 5.73 0.30 12 0.18 22865.00 436364.00 190300 20240219 -31.11 125000 20241209 4.88 190300 -31.11 20240219 125000 4.88 20241209 190300 -31.11 20240219 125000 4.88 20241209 0.62 N 004170 5000 492 억 1421763 N N 38 N 00 N
7 20241210 110152 55 30.00 KOSPI200 N N N Y 40 N 130700 4800 2 3.81 1858737100 14375 35.81 126400 130900 126400 163600 88200 125900 129304.40 14.44 0 5739 131966 128932 126966 123932 121966 127950 122950 492 37700 5000 98200 100 1 9845181 12868 5.72 0.30 12 0.15 22865.00 436364.00 190300 20240219 -31.32 125000 20241209 4.56 190300 -31.32 20240219 125000 4.56 20241209 190300 -31.32 20240219 125000 4.56 20241209 0.62 N 004170 5000 492 억 1421763 N N 38 N 00 N
8 20241210 100152 55 30.00 KOSPI200 N N N Y 40 N 130400 4500 2 3.57 1417178000 10992 27.38 126400 130900 126400 163600 88200 125900 128929.23 14.44 0 5166 131966 128932 126966 123932 121966 127950 122950 492 37700 5000 98200 100 1 9845181 12838 5.70 0.30 12 0.11 22865.00 436364.00 190300 20240219 -31.48 125000 20241209 4.32 190300 -31.48 20240219 125000 4.32 20241209 190300 -31.48 20240219 125000 4.32 20241209 0.62 N 004170 5000 492 억 1421763 N N 38 N 00 N
9 20241210 090153 55 30.00 KOSPI200 N N N Y 40 N 127500 1600 2 1.27 117129800 923 2.30 126400 128000 126400 163600 88200 125900 126905.55 14.44 0 651 131966 128932 126966 123932 121966 127950 122950 492 37700 5000 98200 100 1 9845181 12553 5.58 0.29 12 0.01 22865.00 436364.00 190300 20240219 -33.00 125000 20241209 2.00 190300 -33.00 20240219 125000 2.00 20241209 190300 -33.00 20240219 125000 2.00 20241209 0.62 N 004170 5000 492 억 1421763 N N 38 N 00 N
10 20241209 160151 55 30.00 KOSPI200 신저가 N N N Y 40 N 125900 -5400 5 -4.11 5071884100 40107 193.12 130000 130000 125000 170600 92000 131300 126458.96 14.51 0 -3578 134566 132932 130266 128632 125966 131600 127300 492 39300 5000 102410 100 1 9845181 12395 5.51 0.29 12 0.41 22865.00 436364.00 190300 20240219 -33.84 125000 20241209 0.72 190300 -33.84 20240219 125000 0.72 20241209 190300 -33.84 20240219 125000 0.72 20241209 0.60 N 004170 5000 492 억 1428438 N N 38 N 00 N
11 20241209 150152 55 30.00 KOSPI200 신저가 N N N Y 40 N 125600 -5700 5 -4.34 4539981900 35867 172.70 130000 130000 125600 170600 92000 131300 126578.24 14.51 0 -3785 134566 132932 130266 128632 125966 131600 127300 492 39300 5000 102410 100 1 9845181 12366 5.49 0.29 12 0.36 22865.00 436364.00 190300 20240219 -34.00 125600 20241209 0.00 190300 -34.00 20240219 125600 0.00 20241209 190300 -34.00 20240219 125600 0.00 20241209 0.60 N 004170 5000 492 억 1428438 N N 8 N 00 N
12 20241209 140152 55 30.00 KOSPI200 신저가 N N N Y 40 N 125900 -5400 5 -4.11 4040248500 31897 153.59 130000 130000 125700 170600 92000 131300 126665.47 14.51 0 -3812 134566 132932 130266 128632 125966 131600 127300 492 39300 5000 102410 100 1 9845181 12395 5.51 0.29 12 0.32 22865.00 436364.00 190300 20240219 -33.84 125700 20241209 0.16 190300 -33.84 20240219 125700 0.16 20241209 190300 -33.84 20240219 125700 0.16 20241209 0.60 N 004170 5000 492 억 1428438 N N 8 N 00 N