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
009240/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
20241210,160236,55,60.00,KOSPI200,,,N,N,N,Y,60,N,51500,800,2,1.58,1110904700,21475,72.39,50100,52300,50100,65900,35500,50700,51730.15,14.20,0,-539,53700,52200,51300,49800,48900,51750,49350,235,15200,1000,36500,100,1,23533928,12120,-19.50,1.98,12,0.09,-2641.00,26011.00,69000,20240516,-25.36,44950,20240416,14.57,69000,-25.36,20240516,44950,14.57,20240416,69000,-25.36,20240516,44950,14.57,20240416,0.18,N,009240,1000,235 억,,3340993,N,N,2,N,00,N
20241210,150235,55,60.00,KOSPI200,,,N,N,N,Y,60,N,51500,800,2,1.58,991836500,19163,64.60,50100,52300,50100,65900,35500,50700,51757.89,14.20,0,-517,53700,52200,51300,49800,48900,51750,49350,235,15200,1000,36500,100,1,23533928,12120,-19.50,1.98,12,0.08,-2641.00,26011.00,69000,20240516,-25.36,44950,20240416,14.57,69000,-25.36,20240516,44950,14.57,20240416,69000,-25.36,20240516,44950,14.57,20240416,0.18,N,009240,1000,235 억,,3340993,N,N,2,N,00,N
20241210,140236,55,60.00,KOSPI200,,,N,N,N,Y,60,N,51700,1000,2,1.97,893758400,17264,58.20,50100,52300,50100,65900,35500,50700,51770.06,14.20,0,-518,53700,52200,51300,49800,48900,51750,49350,235,15200,1000,36500,100,1,23533928,12167,-19.58,1.99,12,0.07,-2641.00,26011.00,69000,20240516,-25.07,44950,20240416,15.02,69000,-25.07,20240516,44950,15.02,20240416,69000,-25.07,20240516,44950,15.02,20240416,0.18,N,009240,1000,235 억,,3340993,N,N,2,N,00,N
20241210,130234,55,60.00,KOSPI200,,,N,N,N,Y,60,N,51700,1000,2,1.97,785445100,15173,51.15,50100,52300,50100,65900,35500,50700,51765.97,14.20,0,153,53700,52200,51300,49800,48900,51750,49350,235,15200,1000,36500,100,1,23533928,12167,-19.58,1.99,12,0.06,-2641.00,26011.00,69000,20240516,-25.07,44950,20240416,15.02,69000,-25.07,20240516,44950,15.02,20240416,69000,-25.07,20240516,44950,15.02,20240416,0.18,N,009240,1000,235 억,,3340993,N,N,2,N,00,N
20241210,120234,55,60.00,KOSPI200,,,N,N,N,Y,60,N,51700,1000,2,1.97,731176600,14122,47.61,50100,52300,50100,65900,35500,50700,51775.71,14.20,0,716,53700,52200,51300,49800,48900,51750,49350,235,15200,1000,36500,100,1,23533928,12167,-19.58,1.99,12,0.06,-2641.00,26011.00,69000,20240516,-25.07,44950,20240416,15.02,69000,-25.07,20240516,44950,15.02,20240416,69000,-25.07,20240516,44950,15.02,20240416,0.18,N,009240,1000,235 억,,3340993,N,N,2,N,00,N
20241210,110234,55,60.00,KOSPI200,,,N,N,N,Y,60,N,51700,1000,2,1.97,657693400,12704,42.83,50100,52300,50100,65900,35500,50700,51770.58,14.20,0,1333,53700,52200,51300,49800,48900,51750,49350,235,15200,1000,36500,100,1,23533928,12167,-19.58,1.99,12,0.05,-2641.00,26011.00,69000,20240516,-25.07,44950,20240416,15.02,69000,-25.07,20240516,44950,15.02,20240416,69000,-25.07,20240516,44950,15.02,20240416,0.18,N,009240,1000,235 억,,3340993,N,N,2,N,00,N
20241210,100234,55,60.00,KOSPI200,,,N,N,N,Y,60,N,52200,1500,2,2.96,471947000,9133,30.79,50100,52300,50100,65900,35500,50700,51674.92,14.20,0,2136,53700,52200,51300,49800,48900,51750,49350,235,15200,1000,36500,100,1,23533928,12285,-19.77,2.01,12,0.04,-2641.00,26011.00,69000,20240516,-24.35,44950,20240416,16.13,69000,-24.35,20240516,44950,16.13,20240416,69000,-24.35,20240516,44950,16.13,20240416,0.18,N,009240,1000,235 억,,3340993,N,N,2,N,00,N
20241210,090237,55,60.00,KOSPI200,,,N,N,N,Y,60,N,51100,400,2,0.79,45077900,892,3.01,50100,51600,50100,65900,35500,50700,50535.76,14.20,0,443,53700,52200,51300,49800,48900,51750,49350,235,15200,1000,36500,100,1,23533928,12026,-19.35,1.96,12,0.00,-2641.00,26011.00,69000,20240516,-25.94,44950,20240416,13.68,69000,-25.94,20240516,44950,13.68,20240416,69000,-25.94,20240516,44950,13.68,20240416,0.18,N,009240,1000,235 억,,3340993,N,N,2,N,00,N
20241209,160233,55,60.00,KOSPI200,,,N,N,N,Y,60,N,50700,-1700,5,-3.24,1506010200,29581,160.90,52800,52800,50400,68100,36700,52400,50911.45,14.23,0,-6033,54666,53532,52566,51432,50466,53050,50950,235,15700,1000,37720,100,1,23533928,11932,-19.20,1.95,12,0.13,-2641.00,26011.00,69000,20240516,-26.52,44950,20240416,12.79,69000,-26.52,20240516,44950,12.79,20240416,69000,-26.52,20240516,44950,12.79,20240416,0.18,N,009240,1000,235 억,,3349951,N,N,2,N,00,N
20241209,150235,55,60.00,KOSPI200,,,N,N,N,Y,60,N,50900,-1500,5,-2.86,1388092400,27260,148.27,52800,52800,50400,68100,36700,52400,50920.48,14.23,0,-5357,54666,53532,52566,51432,50466,53050,50950,235,15700,1000,37720,100,1,23533928,11979,-19.27,1.96,12,0.12,-2641.00,26011.00,69000,20240516,-26.23,44950,20240416,13.24,69000,-26.23,20240516,44950,13.24,20240416,69000,-26.23,20240516,44950,13.24,20240416,0.18,N,009240,1000,235 억,,3349951,N,N,307,N,00,N
20241209,140235,55,60.00,KOSPI200,,,N,N,N,Y,60,N,50900,-1500,5,-2.86,1186897700,23300,126.73,52800,52800,50400,68100,36700,52400,50939.82,14.23,0,-4904,54666,53532,52566,51432,50466,53050,50950,235,15700,1000,37720,100,1,23533928,11979,-19.27,1.96,12,0.10,-2641.00,26011.00,69000,20240516,-26.23,44950,20240416,13.24,69000,-26.23,20240516,44950,13.24,20240416,69000,-26.23,20240516,44950,13.24,20240416,0.18,N,009240,1000,235 억,,3349951,N,N,307,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 160236 55 60.00 KOSPI200 N N N Y 60 N 51500 800 2 1.58 1110904700 21475 72.39 50100 52300 50100 65900 35500 50700 51730.15 14.20 0 -539 53700 52200 51300 49800 48900 51750 49350 235 15200 1000 36500 100 1 23533928 12120 -19.50 1.98 12 0.09 -2641.00 26011.00 69000 20240516 -25.36 44950 20240416 14.57 69000 -25.36 20240516 44950 14.57 20240416 69000 -25.36 20240516 44950 14.57 20240416 0.18 N 009240 1000 235 억 3340993 N N 2 N 00 N
3 20241210 150235 55 60.00 KOSPI200 N N N Y 60 N 51500 800 2 1.58 991836500 19163 64.60 50100 52300 50100 65900 35500 50700 51757.89 14.20 0 -517 53700 52200 51300 49800 48900 51750 49350 235 15200 1000 36500 100 1 23533928 12120 -19.50 1.98 12 0.08 -2641.00 26011.00 69000 20240516 -25.36 44950 20240416 14.57 69000 -25.36 20240516 44950 14.57 20240416 69000 -25.36 20240516 44950 14.57 20240416 0.18 N 009240 1000 235 억 3340993 N N 2 N 00 N
4 20241210 140236 55 60.00 KOSPI200 N N N Y 60 N 51700 1000 2 1.97 893758400 17264 58.20 50100 52300 50100 65900 35500 50700 51770.06 14.20 0 -518 53700 52200 51300 49800 48900 51750 49350 235 15200 1000 36500 100 1 23533928 12167 -19.58 1.99 12 0.07 -2641.00 26011.00 69000 20240516 -25.07 44950 20240416 15.02 69000 -25.07 20240516 44950 15.02 20240416 69000 -25.07 20240516 44950 15.02 20240416 0.18 N 009240 1000 235 억 3340993 N N 2 N 00 N
5 20241210 130234 55 60.00 KOSPI200 N N N Y 60 N 51700 1000 2 1.97 785445100 15173 51.15 50100 52300 50100 65900 35500 50700 51765.97 14.20 0 153 53700 52200 51300 49800 48900 51750 49350 235 15200 1000 36500 100 1 23533928 12167 -19.58 1.99 12 0.06 -2641.00 26011.00 69000 20240516 -25.07 44950 20240416 15.02 69000 -25.07 20240516 44950 15.02 20240416 69000 -25.07 20240516 44950 15.02 20240416 0.18 N 009240 1000 235 억 3340993 N N 2 N 00 N
6 20241210 120234 55 60.00 KOSPI200 N N N Y 60 N 51700 1000 2 1.97 731176600 14122 47.61 50100 52300 50100 65900 35500 50700 51775.71 14.20 0 716 53700 52200 51300 49800 48900 51750 49350 235 15200 1000 36500 100 1 23533928 12167 -19.58 1.99 12 0.06 -2641.00 26011.00 69000 20240516 -25.07 44950 20240416 15.02 69000 -25.07 20240516 44950 15.02 20240416 69000 -25.07 20240516 44950 15.02 20240416 0.18 N 009240 1000 235 억 3340993 N N 2 N 00 N
7 20241210 110234 55 60.00 KOSPI200 N N N Y 60 N 51700 1000 2 1.97 657693400 12704 42.83 50100 52300 50100 65900 35500 50700 51770.58 14.20 0 1333 53700 52200 51300 49800 48900 51750 49350 235 15200 1000 36500 100 1 23533928 12167 -19.58 1.99 12 0.05 -2641.00 26011.00 69000 20240516 -25.07 44950 20240416 15.02 69000 -25.07 20240516 44950 15.02 20240416 69000 -25.07 20240516 44950 15.02 20240416 0.18 N 009240 1000 235 억 3340993 N N 2 N 00 N
8 20241210 100234 55 60.00 KOSPI200 N N N Y 60 N 52200 1500 2 2.96 471947000 9133 30.79 50100 52300 50100 65900 35500 50700 51674.92 14.20 0 2136 53700 52200 51300 49800 48900 51750 49350 235 15200 1000 36500 100 1 23533928 12285 -19.77 2.01 12 0.04 -2641.00 26011.00 69000 20240516 -24.35 44950 20240416 16.13 69000 -24.35 20240516 44950 16.13 20240416 69000 -24.35 20240516 44950 16.13 20240416 0.18 N 009240 1000 235 억 3340993 N N 2 N 00 N
9 20241210 090237 55 60.00 KOSPI200 N N N Y 60 N 51100 400 2 0.79 45077900 892 3.01 50100 51600 50100 65900 35500 50700 50535.76 14.20 0 443 53700 52200 51300 49800 48900 51750 49350 235 15200 1000 36500 100 1 23533928 12026 -19.35 1.96 12 0.00 -2641.00 26011.00 69000 20240516 -25.94 44950 20240416 13.68 69000 -25.94 20240516 44950 13.68 20240416 69000 -25.94 20240516 44950 13.68 20240416 0.18 N 009240 1000 235 억 3340993 N N 2 N 00 N
10 20241209 160233 55 60.00 KOSPI200 N N N Y 60 N 50700 -1700 5 -3.24 1506010200 29581 160.90 52800 52800 50400 68100 36700 52400 50911.45 14.23 0 -6033 54666 53532 52566 51432 50466 53050 50950 235 15700 1000 37720 100 1 23533928 11932 -19.20 1.95 12 0.13 -2641.00 26011.00 69000 20240516 -26.52 44950 20240416 12.79 69000 -26.52 20240516 44950 12.79 20240416 69000 -26.52 20240516 44950 12.79 20240416 0.18 N 009240 1000 235 억 3349951 N N 2 N 00 N
11 20241209 150235 55 60.00 KOSPI200 N N N Y 60 N 50900 -1500 5 -2.86 1388092400 27260 148.27 52800 52800 50400 68100 36700 52400 50920.48 14.23 0 -5357 54666 53532 52566 51432 50466 53050 50950 235 15700 1000 37720 100 1 23533928 11979 -19.27 1.96 12 0.12 -2641.00 26011.00 69000 20240516 -26.23 44950 20240416 13.24 69000 -26.23 20240516 44950 13.24 20240416 69000 -26.23 20240516 44950 13.24 20240416 0.18 N 009240 1000 235 억 3349951 N N 307 N 00 N
12 20241209 140235 55 60.00 KOSPI200 N N N Y 60 N 50900 -1500 5 -2.86 1186897700 23300 126.73 52800 52800 50400 68100 36700 52400 50939.82 14.23 0 -4904 54666 53532 52566 51432 50466 53050 50950 235 15700 1000 37720 100 1 23533928 11979 -19.27 1.96 12 0.10 -2641.00 26011.00 69000 20240516 -26.23 44950 20240416 13.24 69000 -26.23 20240516 44950 13.24 20240416 69000 -26.23 20240516 44950 13.24 20240416 0.18 N 009240 1000 235 억 3349951 N N 307 N 00 N