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
021240/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
20241210,160334,55,30.00,KOSPI200,,,N,N,N,Y,40,N,69400,-2900,5,-4.01,12986112600,185795,98.85,73200,73300,68900,93900,50700,72300,69895.12,60.00,-5402,-11694,75033,73666,72333,70966,69633,73000,70300,407,21600,500,54940,100,1,73799619,51217,10.87,1.90,12,0.25,6386.00,36464.00,74600,20241206,-6.97,49600,20240306,39.92,74600,-6.97,20241206,49600,39.92,20240306,74600,-6.97,20241206,49600,39.92,20240306,0.04,N,021240,500,406 억,,44282365,N,N,255,N,00,N
20241210,150333,55,30.00,KOSPI200,,,N,N,N,Y,40,N,69300,-3000,5,-4.15,10858505800,155141,82.54,73200,73300,68900,93900,50700,72300,69991.21,60.00,-5402,-13687,75033,73666,72333,70966,69633,73000,70300,407,21600,500,54940,100,1,73799619,51143,10.85,1.90,12,0.21,6386.00,36464.00,74600,20241206,-7.10,49600,20240306,39.72,74600,-7.10,20241206,49600,39.72,20240306,74600,-7.10,20241206,49600,39.72,20240306,0.04,N,021240,500,406 억,,44282365,N,N,15,N,00,N
20241210,140333,55,30.00,KOSPI200,,,N,N,N,Y,40,N,69400,-2900,5,-4.01,9392178100,134014,71.30,73200,73300,68900,93900,50700,72300,70083.56,60.00,-5402,-13890,75033,73666,72333,70966,69633,73000,70300,407,21600,500,54940,100,1,73799619,51217,10.87,1.90,12,0.18,6386.00,36464.00,74600,20241206,-6.97,49600,20240306,39.92,74600,-6.97,20241206,49600,39.92,20240306,74600,-6.97,20241206,49600,39.92,20240306,0.04,N,021240,500,406 억,,44282365,N,N,15,N,00,N
20241210,130332,55,30.00,KOSPI200,,,N,N,N,Y,40,N,69200,-3100,5,-4.29,8110469500,115516,61.46,73200,73300,68900,93900,50700,72300,70210.79,60.00,-5402,-15704,75033,73666,72333,70966,69633,73000,70300,407,21600,500,54940,100,1,73799619,51069,10.84,1.90,12,0.16,6386.00,36464.00,74600,20241206,-7.24,49600,20240306,39.52,74600,-7.24,20241206,49600,39.52,20240306,74600,-7.24,20241206,49600,39.52,20240306,0.04,N,021240,500,406 억,,44282365,N,N,15,N,00,N
20241210,120332,55,30.00,KOSPI200,,,N,N,N,Y,40,N,69200,-3100,5,-4.29,6889867800,97876,52.07,73200,73300,69200,93900,50700,72300,70393.84,60.00,-5402,-17340,75033,73666,72333,70966,69633,73000,70300,407,21600,500,54940,100,1,73799619,51069,10.84,1.90,12,0.13,6386.00,36464.00,74600,20241206,-7.24,49600,20240306,39.52,74600,-7.24,20241206,49600,39.52,20240306,74600,-7.24,20241206,49600,39.52,20240306,0.04,N,021240,500,406 억,,44282365,N,N,15,N,00,N
20241210,110332,55,30.00,KOSPI200,,,N,N,N,Y,40,N,70000,-2300,5,-3.18,5434570100,76956,40.94,73200,73300,69600,93900,50700,72300,70619.19,60.00,-5402,-17053,75033,73666,72333,70966,69633,73000,70300,407,21600,500,54940,100,1,73799619,51660,10.96,1.92,12,0.10,6386.00,36464.00,74600,20241206,-6.17,49600,20240306,41.13,74600,-6.17,20241206,49600,41.13,20240306,74600,-6.17,20241206,49600,41.13,20240306,0.04,N,021240,500,406 억,,44282365,N,N,15,N,00,N
20241210,100332,55,30.00,KOSPI200,,,N,N,N,Y,40,N,70300,-2000,5,-2.77,3906783800,55133,29.33,73200,73300,69600,93900,50700,72300,70861.08,60.00,-5402,-13446,75033,73666,72333,70966,69633,73000,70300,407,21600,500,54940,100,1,73799619,51881,11.01,1.93,12,0.07,6386.00,36464.00,74600,20241206,-5.76,49600,20240306,41.73,74600,-5.76,20241206,49600,41.73,20240306,74600,-5.76,20241206,49600,41.73,20240306,0.04,N,021240,500,406 억,,44282365,N,N,15,N,00,N
20241210,090335,55,30.00,KOSPI200,,,N,N,N,Y,40,N,72200,-100,5,-0.14,573140600,7877,4.19,73200,73300,71800,93900,50700,72300,72761.28,60.00,-5402,-421,75033,73666,72333,70966,69633,73000,70300,407,21600,500,54940,100,1,73799619,53283,11.31,1.98,12,0.01,6386.00,36464.00,74600,20241206,-3.22,49600,20240306,45.56,74600,-3.22,20241206,49600,45.56,20240306,74600,-3.22,20241206,49600,45.56,20240306,0.04,N,021240,500,406 억,,44282365,N,N,15,N,00,N
20241209,160331,55,30.00,KOSPI200,,,N,N,N,Y,40,N,72300,-400,5,-0.55,13572870200,187891,105.08,73400,73700,71000,94500,50900,72700,72237.96,60.03,-7446,-4762,75900,74300,73000,71400,70100,73650,70750,407,21800,500,55250,100,1,73799619,53357,11.32,1.98,12,0.25,6386.00,36464.00,74600,20241206,-3.08,49500,20231130,46.06,74600,-3.08,20241206,49600,45.77,20240306,74600,-3.08,20241206,49600,45.77,20240306,0.04,N,021240,500,406 억,,44304344,N,N,15,N,00,N
20241209,150333,55,30.00,KOSPI200,,,N,N,N,Y,40,N,72500,-200,5,-0.28,11451513900,158585,88.69,73400,73700,71000,94500,50900,72700,72210.53,60.03,-7446,-3026,75900,74300,73000,71400,70100,73650,70750,407,21800,500,55250,100,1,73799619,53505,11.35,1.99,12,0.21,6386.00,36464.00,74600,20241206,-2.82,49500,20231130,46.46,74600,-2.82,20241206,49600,46.17,20240306,74600,-2.82,20241206,49600,46.17,20240306,0.04,N,021240,500,406 억,,44304344,N,N,1004,N,00,N
20241209,140333,55,30.00,KOSPI200,,,N,N,N,Y,40,N,72200,-500,5,-0.69,9400053200,130189,72.81,73400,73700,71000,94500,50900,72700,72203.07,60.03,-7446,-3948,75900,74300,73000,71400,70100,73650,70750,407,21800,500,55250,100,1,73799619,53283,11.31,1.98,12,0.18,6386.00,36464.00,74600,20241206,-3.22,49500,20231130,45.86,74600,-3.22,20241206,49600,45.56,20240306,74600,-3.22,20241206,49600,45.56,20240306,0.04,N,021240,500,406 억,,44304344,N,N,1004,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 160334 55 30.00 KOSPI200 N N N Y 40 N 69400 -2900 5 -4.01 12986112600 185795 98.85 73200 73300 68900 93900 50700 72300 69895.12 60.00 -5402 -11694 75033 73666 72333 70966 69633 73000 70300 407 21600 500 54940 100 1 73799619 51217 10.87 1.90 12 0.25 6386.00 36464.00 74600 20241206 -6.97 49600 20240306 39.92 74600 -6.97 20241206 49600 39.92 20240306 74600 -6.97 20241206 49600 39.92 20240306 0.04 N 021240 500 406 억 44282365 N N 255 N 00 N
3 20241210 150333 55 30.00 KOSPI200 N N N Y 40 N 69300 -3000 5 -4.15 10858505800 155141 82.54 73200 73300 68900 93900 50700 72300 69991.21 60.00 -5402 -13687 75033 73666 72333 70966 69633 73000 70300 407 21600 500 54940 100 1 73799619 51143 10.85 1.90 12 0.21 6386.00 36464.00 74600 20241206 -7.10 49600 20240306 39.72 74600 -7.10 20241206 49600 39.72 20240306 74600 -7.10 20241206 49600 39.72 20240306 0.04 N 021240 500 406 억 44282365 N N 15 N 00 N
4 20241210 140333 55 30.00 KOSPI200 N N N Y 40 N 69400 -2900 5 -4.01 9392178100 134014 71.30 73200 73300 68900 93900 50700 72300 70083.56 60.00 -5402 -13890 75033 73666 72333 70966 69633 73000 70300 407 21600 500 54940 100 1 73799619 51217 10.87 1.90 12 0.18 6386.00 36464.00 74600 20241206 -6.97 49600 20240306 39.92 74600 -6.97 20241206 49600 39.92 20240306 74600 -6.97 20241206 49600 39.92 20240306 0.04 N 021240 500 406 억 44282365 N N 15 N 00 N
5 20241210 130332 55 30.00 KOSPI200 N N N Y 40 N 69200 -3100 5 -4.29 8110469500 115516 61.46 73200 73300 68900 93900 50700 72300 70210.79 60.00 -5402 -15704 75033 73666 72333 70966 69633 73000 70300 407 21600 500 54940 100 1 73799619 51069 10.84 1.90 12 0.16 6386.00 36464.00 74600 20241206 -7.24 49600 20240306 39.52 74600 -7.24 20241206 49600 39.52 20240306 74600 -7.24 20241206 49600 39.52 20240306 0.04 N 021240 500 406 억 44282365 N N 15 N 00 N
6 20241210 120332 55 30.00 KOSPI200 N N N Y 40 N 69200 -3100 5 -4.29 6889867800 97876 52.07 73200 73300 69200 93900 50700 72300 70393.84 60.00 -5402 -17340 75033 73666 72333 70966 69633 73000 70300 407 21600 500 54940 100 1 73799619 51069 10.84 1.90 12 0.13 6386.00 36464.00 74600 20241206 -7.24 49600 20240306 39.52 74600 -7.24 20241206 49600 39.52 20240306 74600 -7.24 20241206 49600 39.52 20240306 0.04 N 021240 500 406 억 44282365 N N 15 N 00 N
7 20241210 110332 55 30.00 KOSPI200 N N N Y 40 N 70000 -2300 5 -3.18 5434570100 76956 40.94 73200 73300 69600 93900 50700 72300 70619.19 60.00 -5402 -17053 75033 73666 72333 70966 69633 73000 70300 407 21600 500 54940 100 1 73799619 51660 10.96 1.92 12 0.10 6386.00 36464.00 74600 20241206 -6.17 49600 20240306 41.13 74600 -6.17 20241206 49600 41.13 20240306 74600 -6.17 20241206 49600 41.13 20240306 0.04 N 021240 500 406 억 44282365 N N 15 N 00 N
8 20241210 100332 55 30.00 KOSPI200 N N N Y 40 N 70300 -2000 5 -2.77 3906783800 55133 29.33 73200 73300 69600 93900 50700 72300 70861.08 60.00 -5402 -13446 75033 73666 72333 70966 69633 73000 70300 407 21600 500 54940 100 1 73799619 51881 11.01 1.93 12 0.07 6386.00 36464.00 74600 20241206 -5.76 49600 20240306 41.73 74600 -5.76 20241206 49600 41.73 20240306 74600 -5.76 20241206 49600 41.73 20240306 0.04 N 021240 500 406 억 44282365 N N 15 N 00 N
9 20241210 090335 55 30.00 KOSPI200 N N N Y 40 N 72200 -100 5 -0.14 573140600 7877 4.19 73200 73300 71800 93900 50700 72300 72761.28 60.00 -5402 -421 75033 73666 72333 70966 69633 73000 70300 407 21600 500 54940 100 1 73799619 53283 11.31 1.98 12 0.01 6386.00 36464.00 74600 20241206 -3.22 49600 20240306 45.56 74600 -3.22 20241206 49600 45.56 20240306 74600 -3.22 20241206 49600 45.56 20240306 0.04 N 021240 500 406 억 44282365 N N 15 N 00 N
10 20241209 160331 55 30.00 KOSPI200 N N N Y 40 N 72300 -400 5 -0.55 13572870200 187891 105.08 73400 73700 71000 94500 50900 72700 72237.96 60.03 -7446 -4762 75900 74300 73000 71400 70100 73650 70750 407 21800 500 55250 100 1 73799619 53357 11.32 1.98 12 0.25 6386.00 36464.00 74600 20241206 -3.08 49500 20231130 46.06 74600 -3.08 20241206 49600 45.77 20240306 74600 -3.08 20241206 49600 45.77 20240306 0.04 N 021240 500 406 억 44304344 N N 15 N 00 N
11 20241209 150333 55 30.00 KOSPI200 N N N Y 40 N 72500 -200 5 -0.28 11451513900 158585 88.69 73400 73700 71000 94500 50900 72700 72210.53 60.03 -7446 -3026 75900 74300 73000 71400 70100 73650 70750 407 21800 500 55250 100 1 73799619 53505 11.35 1.99 12 0.21 6386.00 36464.00 74600 20241206 -2.82 49500 20231130 46.46 74600 -2.82 20241206 49600 46.17 20240306 74600 -2.82 20241206 49600 46.17 20240306 0.04 N 021240 500 406 억 44304344 N N 1004 N 00 N
12 20241209 140333 55 30.00 KOSPI200 N N N Y 40 N 72200 -500 5 -0.69 9400053200 130189 72.81 73400 73700 71000 94500 50900 72700 72203.07 60.03 -7446 -3948 75900 74300 73000 71400 70100 73650 70750 407 21800 500 55250 100 1 73799619 53283 11.31 1.98 12 0.18 6386.00 36464.00 74600 20241206 -3.22 49500 20231130 45.86 74600 -3.22 20241206 49600 45.56 20240306 74600 -3.22 20241206 49600 45.56 20240306 0.04 N 021240 500 406 억 44304344 N N 1004 N 00 N