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
012750/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
20241210,160301,55,30.00,KOSPI200,,,N,N,N,Y,40,N,61000,-600,5,-0.97,2465973900,40304,103.69,62200,62300,60200,80000,43200,61600,61184.35,55.65,0,-10896,63266,62432,61866,61032,60466,62150,60750,190,18400,500,46810,100,1,37999178,23179,12.23,1.32,12,0.11,4986.00,46149.00,66000,20241108,-7.58,53000,20240118,15.09,66000,-7.58,20241108,53000,15.09,20240118,66000,-7.58,20241108,53000,15.09,20240118,0.01,N,012750,500,189 억,,21145487,N,N,62,N,00,N
20241210,150300,55,30.00,KOSPI200,,,N,N,N,Y,40,N,61300,-300,5,-0.49,2058846400,33644,86.55,62200,62300,60200,80000,43200,61600,61195.05,55.65,0,-9342,63266,62432,61866,61032,60466,62150,60750,190,18400,500,46810,100,1,37999178,23293,12.29,1.33,12,0.09,4986.00,46149.00,66000,20241108,-7.12,53000,20240118,15.66,66000,-7.12,20241108,53000,15.66,20240118,66000,-7.12,20241108,53000,15.66,20240118,0.01,N,012750,500,189 억,,21145487,N,N,21,N,00,N
20241210,140300,55,30.00,KOSPI200,,,N,N,N,Y,40,N,60800,-800,5,-1.30,1632389200,26684,68.65,62200,62300,60200,80000,43200,61600,61174.83,55.65,0,-6324,63266,62432,61866,61032,60466,62150,60750,190,18400,500,46810,100,1,37999178,23104,12.19,1.32,12,0.07,4986.00,46149.00,66000,20241108,-7.88,53000,20240118,14.72,66000,-7.88,20241108,53000,14.72,20240118,66000,-7.88,20241108,53000,14.72,20240118,0.01,N,012750,500,189 억,,21145487,N,N,21,N,00,N
20241210,130258,55,30.00,KOSPI200,,,N,N,N,Y,40,N,60400,-1200,5,-1.95,1278466100,20851,53.64,62200,62300,60200,80000,43200,61600,61314.38,55.65,0,-4828,63266,62432,61866,61032,60466,62150,60750,190,18400,500,46810,100,1,37999178,22952,12.11,1.31,12,0.05,4986.00,46149.00,66000,20241108,-8.48,53000,20240118,13.96,66000,-8.48,20241108,53000,13.96,20240118,66000,-8.48,20241108,53000,13.96,20240118,0.01,N,012750,500,189 억,,21145487,N,N,21,N,00,N
20241210,120259,55,30.00,KOSPI200,,,N,N,N,Y,40,N,60800,-800,5,-1.30,989554100,16067,41.33,62200,62300,60600,80000,43200,61600,61589.23,55.65,0,-2588,63266,62432,61866,61032,60466,62150,60750,190,18400,500,46810,100,1,37999178,23104,12.19,1.32,12,0.04,4986.00,46149.00,66000,20241108,-7.88,53000,20240118,14.72,66000,-7.88,20241108,53000,14.72,20240118,66000,-7.88,20241108,53000,14.72,20240118,0.01,N,012750,500,189 억,,21145487,N,N,21,N,00,N
20241210,110259,55,30.00,KOSPI200,,,N,N,N,Y,40,N,61300,-300,5,-0.49,616371000,9965,25.64,62200,62300,61200,80000,43200,61600,61853.59,55.65,0,-625,63266,62432,61866,61032,60466,62150,60750,190,18400,500,46810,100,1,37999178,23293,12.29,1.33,12,0.03,4986.00,46149.00,66000,20241108,-7.12,53000,20240118,15.66,66000,-7.12,20241108,53000,15.66,20240118,66000,-7.12,20241108,53000,15.66,20240118,0.01,N,012750,500,189 억,,21145487,N,N,21,N,00,N
20241210,100259,55,30.00,KOSPI200,,,N,N,N,Y,40,N,61800,200,2,0.32,371667800,5998,15.43,62200,62300,61500,80000,43200,61600,61965.29,55.65,0,490,63266,62432,61866,61032,60466,62150,60750,190,18400,500,46810,100,1,37999178,23483,12.39,1.34,12,0.02,4986.00,46149.00,66000,20241108,-6.36,53000,20240118,16.60,66000,-6.36,20241108,53000,16.60,20240118,66000,-6.36,20241108,53000,16.60,20240118,0.01,N,012750,500,189 억,,21145487,N,N,21,N,00,N
20241210,090301,55,30.00,KOSPI200,,,N,N,N,Y,40,N,62000,400,2,0.65,85601500,1377,3.54,62200,62300,61600,80000,43200,61600,62165.21,55.65,0,662,63266,62432,61866,61032,60466,62150,60750,190,18400,500,46810,100,1,37999178,23559,12.43,1.34,12,0.00,4986.00,46149.00,66000,20241108,-6.06,53000,20240118,16.98,66000,-6.06,20241108,53000,16.98,20240118,66000,-6.06,20241108,53000,16.98,20240118,0.01,N,012750,500,189 억,,21145487,N,N,21,N,00,N
20241209,160257,55,30.00,KOSPI200,,,N,N,N,Y,40,N,61600,-400,5,-0.65,2094985100,33821,103.30,62500,62700,61300,80600,43400,62000,61943.32,55.66,0,4846,63800,62900,61700,60800,59600,63350,61250,190,18600,500,47120,100,1,37999178,23407,12.35,1.33,12,0.09,4986.00,46149.00,66000,20241108,-6.67,53000,20240118,16.23,66000,-6.67,20241108,53000,16.23,20240118,66000,-6.67,20241108,53000,16.23,20240118,0.01,N,012750,500,189 억,,21150550,N,N,21,N,00,N
20241209,150300,55,30.00,KOSPI200,,,N,N,N,Y,40,N,61900,-100,5,-0.16,1813326600,29259,89.37,62500,62700,61300,80600,43400,62000,61975.00,55.66,0,5754,63800,62900,61700,60800,59600,63350,61250,190,18600,500,47120,100,1,37999178,23521,12.41,1.34,12,0.08,4986.00,46149.00,66000,20241108,-6.21,53000,20240118,16.79,66000,-6.21,20241108,53000,16.79,20240118,66000,-6.21,20241108,53000,16.79,20240118,0.01,N,012750,500,189 억,,21150550,N,N,327,N,00,N
20241209,140300,55,30.00,KOSPI200,,,N,N,N,Y,40,N,62000,0,3,0.00,1428304300,23047,70.39,62500,62700,61300,80600,43400,62000,61973.55,55.66,0,3985,63800,62900,61700,60800,59600,63350,61250,190,18600,500,47120,100,1,37999178,23559,12.43,1.34,12,0.06,4986.00,46149.00,66000,20241108,-6.06,53000,20240118,16.98,66000,-6.06,20241108,53000,16.98,20240118,66000,-6.06,20241108,53000,16.98,20240118,0.01,N,012750,500,189 억,,21150550,N,N,327,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 160301 55 30.00 KOSPI200 N N N Y 40 N 61000 -600 5 -0.97 2465973900 40304 103.69 62200 62300 60200 80000 43200 61600 61184.35 55.65 0 -10896 63266 62432 61866 61032 60466 62150 60750 190 18400 500 46810 100 1 37999178 23179 12.23 1.32 12 0.11 4986.00 46149.00 66000 20241108 -7.58 53000 20240118 15.09 66000 -7.58 20241108 53000 15.09 20240118 66000 -7.58 20241108 53000 15.09 20240118 0.01 N 012750 500 189 억 21145487 N N 62 N 00 N
3 20241210 150300 55 30.00 KOSPI200 N N N Y 40 N 61300 -300 5 -0.49 2058846400 33644 86.55 62200 62300 60200 80000 43200 61600 61195.05 55.65 0 -9342 63266 62432 61866 61032 60466 62150 60750 190 18400 500 46810 100 1 37999178 23293 12.29 1.33 12 0.09 4986.00 46149.00 66000 20241108 -7.12 53000 20240118 15.66 66000 -7.12 20241108 53000 15.66 20240118 66000 -7.12 20241108 53000 15.66 20240118 0.01 N 012750 500 189 억 21145487 N N 21 N 00 N
4 20241210 140300 55 30.00 KOSPI200 N N N Y 40 N 60800 -800 5 -1.30 1632389200 26684 68.65 62200 62300 60200 80000 43200 61600 61174.83 55.65 0 -6324 63266 62432 61866 61032 60466 62150 60750 190 18400 500 46810 100 1 37999178 23104 12.19 1.32 12 0.07 4986.00 46149.00 66000 20241108 -7.88 53000 20240118 14.72 66000 -7.88 20241108 53000 14.72 20240118 66000 -7.88 20241108 53000 14.72 20240118 0.01 N 012750 500 189 억 21145487 N N 21 N 00 N
5 20241210 130258 55 30.00 KOSPI200 N N N Y 40 N 60400 -1200 5 -1.95 1278466100 20851 53.64 62200 62300 60200 80000 43200 61600 61314.38 55.65 0 -4828 63266 62432 61866 61032 60466 62150 60750 190 18400 500 46810 100 1 37999178 22952 12.11 1.31 12 0.05 4986.00 46149.00 66000 20241108 -8.48 53000 20240118 13.96 66000 -8.48 20241108 53000 13.96 20240118 66000 -8.48 20241108 53000 13.96 20240118 0.01 N 012750 500 189 억 21145487 N N 21 N 00 N
6 20241210 120259 55 30.00 KOSPI200 N N N Y 40 N 60800 -800 5 -1.30 989554100 16067 41.33 62200 62300 60600 80000 43200 61600 61589.23 55.65 0 -2588 63266 62432 61866 61032 60466 62150 60750 190 18400 500 46810 100 1 37999178 23104 12.19 1.32 12 0.04 4986.00 46149.00 66000 20241108 -7.88 53000 20240118 14.72 66000 -7.88 20241108 53000 14.72 20240118 66000 -7.88 20241108 53000 14.72 20240118 0.01 N 012750 500 189 억 21145487 N N 21 N 00 N
7 20241210 110259 55 30.00 KOSPI200 N N N Y 40 N 61300 -300 5 -0.49 616371000 9965 25.64 62200 62300 61200 80000 43200 61600 61853.59 55.65 0 -625 63266 62432 61866 61032 60466 62150 60750 190 18400 500 46810 100 1 37999178 23293 12.29 1.33 12 0.03 4986.00 46149.00 66000 20241108 -7.12 53000 20240118 15.66 66000 -7.12 20241108 53000 15.66 20240118 66000 -7.12 20241108 53000 15.66 20240118 0.01 N 012750 500 189 억 21145487 N N 21 N 00 N
8 20241210 100259 55 30.00 KOSPI200 N N N Y 40 N 61800 200 2 0.32 371667800 5998 15.43 62200 62300 61500 80000 43200 61600 61965.29 55.65 0 490 63266 62432 61866 61032 60466 62150 60750 190 18400 500 46810 100 1 37999178 23483 12.39 1.34 12 0.02 4986.00 46149.00 66000 20241108 -6.36 53000 20240118 16.60 66000 -6.36 20241108 53000 16.60 20240118 66000 -6.36 20241108 53000 16.60 20240118 0.01 N 012750 500 189 억 21145487 N N 21 N 00 N
9 20241210 090301 55 30.00 KOSPI200 N N N Y 40 N 62000 400 2 0.65 85601500 1377 3.54 62200 62300 61600 80000 43200 61600 62165.21 55.65 0 662 63266 62432 61866 61032 60466 62150 60750 190 18400 500 46810 100 1 37999178 23559 12.43 1.34 12 0.00 4986.00 46149.00 66000 20241108 -6.06 53000 20240118 16.98 66000 -6.06 20241108 53000 16.98 20240118 66000 -6.06 20241108 53000 16.98 20240118 0.01 N 012750 500 189 억 21145487 N N 21 N 00 N
10 20241209 160257 55 30.00 KOSPI200 N N N Y 40 N 61600 -400 5 -0.65 2094985100 33821 103.30 62500 62700 61300 80600 43400 62000 61943.32 55.66 0 4846 63800 62900 61700 60800 59600 63350 61250 190 18600 500 47120 100 1 37999178 23407 12.35 1.33 12 0.09 4986.00 46149.00 66000 20241108 -6.67 53000 20240118 16.23 66000 -6.67 20241108 53000 16.23 20240118 66000 -6.67 20241108 53000 16.23 20240118 0.01 N 012750 500 189 억 21150550 N N 21 N 00 N
11 20241209 150300 55 30.00 KOSPI200 N N N Y 40 N 61900 -100 5 -0.16 1813326600 29259 89.37 62500 62700 61300 80600 43400 62000 61975.00 55.66 0 5754 63800 62900 61700 60800 59600 63350 61250 190 18600 500 47120 100 1 37999178 23521 12.41 1.34 12 0.08 4986.00 46149.00 66000 20241108 -6.21 53000 20240118 16.79 66000 -6.21 20241108 53000 16.79 20240118 66000 -6.21 20241108 53000 16.79 20240118 0.01 N 012750 500 189 억 21150550 N N 327 N 00 N
12 20241209 140300 55 30.00 KOSPI200 N N N Y 40 N 62000 0 3 0.00 1428304300 23047 70.39 62500 62700 61300 80600 43400 62000 61973.55 55.66 0 3985 63800 62900 61700 60800 59600 63350 61250 190 18600 500 47120 100 1 37999178 23559 12.43 1.34 12 0.06 4986.00 46149.00 66000 20241108 -6.06 53000 20240118 16.98 66000 -6.06 20241108 53000 16.98 20240118 66000 -6.06 20241108 53000 16.98 20240118 0.01 N 012750 500 189 억 21150550 N N 327 N 00 N