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
004800/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
20241210,160159,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45700,1400,2,3.16,1176667050,25999,82.80,44300,45850,44300,57500,31050,44300,45257.79,6.31,0,1274,46566,45432,44816,43682,43066,45125,43375,867,13200,5000,27460,50,1,16740407,7650,15233.33,0.38,12,0.16,3.00,118968.00,53846,20240527,-15.13,38950,20240805,17.33,53846,-15.13,20240527,38950,17.33,20240805,69900,-34.62,20240527,38950,17.33,20240805,0.14,N,004800,5000,867 억,,1057007,N,N,92,N,00,N
20241210,150158,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45650,1350,2,3.05,1028599850,22760,72.48,44300,45700,44300,57500,31050,44300,45193.32,6.31,0,1948,46566,45432,44816,43682,43066,45125,43375,867,13200,5000,27460,50,1,16740407,7642,15216.67,0.38,12,0.14,3.00,118968.00,53846,20240527,-15.22,38950,20240805,17.20,53846,-15.22,20240527,38950,17.20,20240805,69900,-34.69,20240527,38950,17.20,20240805,0.14,N,004800,5000,867 억,,1057007,N,N,25,N,00,N
20241210,140158,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45500,1200,2,2.71,812507500,18011,57.36,44300,45650,44300,57500,31050,44300,45111.74,6.31,0,2025,46566,45432,44816,43682,43066,45125,43375,867,13200,5000,27460,50,1,16740407,7617,15166.67,0.38,12,0.11,3.00,118968.00,53846,20240527,-15.50,38950,20240805,16.82,53846,-15.50,20240527,38950,16.82,20240805,69900,-34.91,20240527,38950,16.82,20240805,0.14,N,004800,5000,867 억,,1057007,N,N,25,N,00,N
20241210,130158,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45500,1200,2,2.71,691137000,15344,48.86,44300,45650,44300,57500,31050,44300,45042.82,6.31,0,2813,46566,45432,44816,43682,43066,45125,43375,867,13200,5000,27460,50,1,16740407,7617,15166.67,0.38,12,0.09,3.00,118968.00,53846,20240527,-15.50,38950,20240805,16.82,53846,-15.50,20240527,38950,16.82,20240805,69900,-34.91,20240527,38950,16.82,20240805,0.14,N,004800,5000,867 억,,1057007,N,N,25,N,00,N
20241210,120158,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45500,1200,2,2.71,570526450,12690,40.41,44300,45650,44300,57500,31050,44300,44958.74,6.31,0,2335,46566,45432,44816,43682,43066,45125,43375,867,13200,5000,27460,50,1,16740407,7617,15166.67,0.38,12,0.08,3.00,118968.00,53846,20240527,-15.50,38950,20240805,16.82,53846,-15.50,20240527,38950,16.82,20240805,69900,-34.91,20240527,38950,16.82,20240805,0.14,N,004800,5000,867 억,,1057007,N,N,25,N,00,N
20241210,110158,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45200,900,2,2.03,374141100,8361,26.63,44300,45300,44300,57500,31050,44300,44748.37,6.31,0,1921,46566,45432,44816,43682,43066,45125,43375,867,13200,5000,27460,50,1,16740407,7567,15066.67,0.38,12,0.05,3.00,118968.00,53846,20240527,-16.06,38950,20240805,16.05,53846,-16.06,20240527,38950,16.05,20240805,69900,-35.34,20240527,38950,16.05,20240805,0.14,N,004800,5000,867 억,,1057007,N,N,25,N,00,N
20241210,100158,55,60.00,KOSPI200,,,N,N,N,Y,60,N,44900,600,2,1.35,265020750,5935,18.90,44300,45200,44300,57500,31050,44300,44653.88,6.31,0,2512,46566,45432,44816,43682,43066,45125,43375,867,13200,5000,27460,50,1,16740407,7516,14966.67,0.38,12,0.04,3.00,118968.00,53846,20240527,-16.61,38950,20240805,15.28,53846,-16.61,20240527,38950,15.28,20240805,69900,-35.77,20240527,38950,15.28,20240805,0.14,N,004800,5000,867 억,,1057007,N,N,25,N,00,N
20241210,090159,55,60.00,KOSPI200,,,N,N,N,Y,60,N,44750,450,2,1.02,125063350,2823,8.99,44300,44750,44300,57500,31050,44300,44301.58,6.31,0,1558,46566,45432,44816,43682,43066,45125,43375,867,13200,5000,27460,50,1,16740407,7491,14916.67,0.38,12,0.02,3.00,118968.00,53846,20240527,-16.89,38950,20240805,14.89,53846,-16.89,20240527,38950,14.89,20240805,69900,-35.98,20240527,38950,14.89,20240805,0.14,N,004800,5000,867 억,,1057007,N,N,25,N,00,N
20241209,160157,55,60.00,KOSPI200,,,N,N,N,Y,60,N,44300,-1800,5,-3.90,1391615750,31182,115.84,45950,45950,44200,59900,32300,46100,44628.84,6.34,0,-3193,47533,46816,45783,45066,44033,47175,45425,867,13800,5000,28580,50,1,16740407,7416,14766.67,0.37,12,0.19,3.00,118968.00,53846,20240527,-17.73,38950,20240805,13.74,53846,-17.73,20240527,38950,13.74,20240805,69900,-36.62,20240527,38950,13.74,20240805,0.12,N,004800,5000,867 억,,1061816,N,N,25,N,00,N
20241209,150158,55,60.00,KOSPI200,,,N,N,N,Y,60,N,44300,-1800,5,-3.90,1296892450,29043,107.89,45950,45950,44200,59900,32300,46100,44654.22,6.34,0,-2583,47533,46816,45783,45066,44033,47175,45425,867,13800,5000,28580,50,1,16740407,7416,14766.67,0.37,12,0.17,3.00,118968.00,53846,20240527,-17.73,38950,20240805,13.74,53846,-17.73,20240527,38950,13.74,20240805,69900,-36.62,20240527,38950,13.74,20240805,0.12,N,004800,5000,867 억,,1061816,N,N,43,N,00,N
20241209,140158,55,60.00,KOSPI200,,,N,N,N,Y,60,N,44500,-1600,5,-3.47,1029987600,23017,85.51,45950,45950,44300,59900,32300,46100,44748.99,6.34,0,-2344,47533,46816,45783,45066,44033,47175,45425,867,13800,5000,28580,50,1,16740407,7449,14833.33,0.37,12,0.14,3.00,118968.00,53846,20240527,-17.36,38950,20240805,14.25,53846,-17.36,20240527,38950,14.25,20240805,69900,-36.34,20240527,38950,14.25,20240805,0.12,N,004800,5000,867 억,,1061816,N,N,43,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 160159 55 60.00 KOSPI200 N N N Y 60 N 45700 1400 2 3.16 1176667050 25999 82.80 44300 45850 44300 57500 31050 44300 45257.79 6.31 0 1274 46566 45432 44816 43682 43066 45125 43375 867 13200 5000 27460 50 1 16740407 7650 15233.33 0.38 12 0.16 3.00 118968.00 53846 20240527 -15.13 38950 20240805 17.33 53846 -15.13 20240527 38950 17.33 20240805 69900 -34.62 20240527 38950 17.33 20240805 0.14 N 004800 5000 867 억 1057007 N N 92 N 00 N
3 20241210 150158 55 60.00 KOSPI200 N N N Y 60 N 45650 1350 2 3.05 1028599850 22760 72.48 44300 45700 44300 57500 31050 44300 45193.32 6.31 0 1948 46566 45432 44816 43682 43066 45125 43375 867 13200 5000 27460 50 1 16740407 7642 15216.67 0.38 12 0.14 3.00 118968.00 53846 20240527 -15.22 38950 20240805 17.20 53846 -15.22 20240527 38950 17.20 20240805 69900 -34.69 20240527 38950 17.20 20240805 0.14 N 004800 5000 867 억 1057007 N N 25 N 00 N
4 20241210 140158 55 60.00 KOSPI200 N N N Y 60 N 45500 1200 2 2.71 812507500 18011 57.36 44300 45650 44300 57500 31050 44300 45111.74 6.31 0 2025 46566 45432 44816 43682 43066 45125 43375 867 13200 5000 27460 50 1 16740407 7617 15166.67 0.38 12 0.11 3.00 118968.00 53846 20240527 -15.50 38950 20240805 16.82 53846 -15.50 20240527 38950 16.82 20240805 69900 -34.91 20240527 38950 16.82 20240805 0.14 N 004800 5000 867 억 1057007 N N 25 N 00 N
5 20241210 130158 55 60.00 KOSPI200 N N N Y 60 N 45500 1200 2 2.71 691137000 15344 48.86 44300 45650 44300 57500 31050 44300 45042.82 6.31 0 2813 46566 45432 44816 43682 43066 45125 43375 867 13200 5000 27460 50 1 16740407 7617 15166.67 0.38 12 0.09 3.00 118968.00 53846 20240527 -15.50 38950 20240805 16.82 53846 -15.50 20240527 38950 16.82 20240805 69900 -34.91 20240527 38950 16.82 20240805 0.14 N 004800 5000 867 억 1057007 N N 25 N 00 N
6 20241210 120158 55 60.00 KOSPI200 N N N Y 60 N 45500 1200 2 2.71 570526450 12690 40.41 44300 45650 44300 57500 31050 44300 44958.74 6.31 0 2335 46566 45432 44816 43682 43066 45125 43375 867 13200 5000 27460 50 1 16740407 7617 15166.67 0.38 12 0.08 3.00 118968.00 53846 20240527 -15.50 38950 20240805 16.82 53846 -15.50 20240527 38950 16.82 20240805 69900 -34.91 20240527 38950 16.82 20240805 0.14 N 004800 5000 867 억 1057007 N N 25 N 00 N
7 20241210 110158 55 60.00 KOSPI200 N N N Y 60 N 45200 900 2 2.03 374141100 8361 26.63 44300 45300 44300 57500 31050 44300 44748.37 6.31 0 1921 46566 45432 44816 43682 43066 45125 43375 867 13200 5000 27460 50 1 16740407 7567 15066.67 0.38 12 0.05 3.00 118968.00 53846 20240527 -16.06 38950 20240805 16.05 53846 -16.06 20240527 38950 16.05 20240805 69900 -35.34 20240527 38950 16.05 20240805 0.14 N 004800 5000 867 억 1057007 N N 25 N 00 N
8 20241210 100158 55 60.00 KOSPI200 N N N Y 60 N 44900 600 2 1.35 265020750 5935 18.90 44300 45200 44300 57500 31050 44300 44653.88 6.31 0 2512 46566 45432 44816 43682 43066 45125 43375 867 13200 5000 27460 50 1 16740407 7516 14966.67 0.38 12 0.04 3.00 118968.00 53846 20240527 -16.61 38950 20240805 15.28 53846 -16.61 20240527 38950 15.28 20240805 69900 -35.77 20240527 38950 15.28 20240805 0.14 N 004800 5000 867 억 1057007 N N 25 N 00 N
9 20241210 090159 55 60.00 KOSPI200 N N N Y 60 N 44750 450 2 1.02 125063350 2823 8.99 44300 44750 44300 57500 31050 44300 44301.58 6.31 0 1558 46566 45432 44816 43682 43066 45125 43375 867 13200 5000 27460 50 1 16740407 7491 14916.67 0.38 12 0.02 3.00 118968.00 53846 20240527 -16.89 38950 20240805 14.89 53846 -16.89 20240527 38950 14.89 20240805 69900 -35.98 20240527 38950 14.89 20240805 0.14 N 004800 5000 867 억 1057007 N N 25 N 00 N
10 20241209 160157 55 60.00 KOSPI200 N N N Y 60 N 44300 -1800 5 -3.90 1391615750 31182 115.84 45950 45950 44200 59900 32300 46100 44628.84 6.34 0 -3193 47533 46816 45783 45066 44033 47175 45425 867 13800 5000 28580 50 1 16740407 7416 14766.67 0.37 12 0.19 3.00 118968.00 53846 20240527 -17.73 38950 20240805 13.74 53846 -17.73 20240527 38950 13.74 20240805 69900 -36.62 20240527 38950 13.74 20240805 0.12 N 004800 5000 867 억 1061816 N N 25 N 00 N
11 20241209 150158 55 60.00 KOSPI200 N N N Y 60 N 44300 -1800 5 -3.90 1296892450 29043 107.89 45950 45950 44200 59900 32300 46100 44654.22 6.34 0 -2583 47533 46816 45783 45066 44033 47175 45425 867 13800 5000 28580 50 1 16740407 7416 14766.67 0.37 12 0.17 3.00 118968.00 53846 20240527 -17.73 38950 20240805 13.74 53846 -17.73 20240527 38950 13.74 20240805 69900 -36.62 20240527 38950 13.74 20240805 0.12 N 004800 5000 867 억 1061816 N N 43 N 00 N
12 20241209 140158 55 60.00 KOSPI200 N N N Y 60 N 44500 -1600 5 -3.47 1029987600 23017 85.51 45950 45950 44300 59900 32300 46100 44748.99 6.34 0 -2344 47533 46816 45783 45066 44033 47175 45425 867 13800 5000 28580 50 1 16740407 7449 14833.33 0.37 12 0.14 3.00 118968.00 53846 20240527 -17.36 38950 20240805 14.25 53846 -17.36 20240527 38950 14.25 20240805 69900 -36.34 20240527 38950 14.25 20240805 0.12 N 004800 5000 867 억 1061816 N N 43 N 00 N