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
024110/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
20241210,160342,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14290,160,2,1.13,15775996390,1103159,63.99,14270,14410,14140,18360,9900,14130,14300.86,14.71,-27158,-280920,14476,14302,14216,14042,13956,14260,14000,39871,4230,5000,10730,10,1,797425869,113952,4.27,0.36,12,0.14,3348.00,39698.00,16010,20240315,-10.74,11350,20240105,25.90,16010,-10.74,20240315,11350,25.90,20240105,16010,-10.74,20240315,11350,25.90,20240105,0.06,N,024110,5000,39871 억,,117329817,N,N,99,N,00,N
20241210,150341,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14300,170,2,1.20,13500910580,943967,54.75,14270,14410,14140,18360,9900,14130,14302.42,14.71,-27158,-267049,14476,14302,14216,14042,13956,14260,14000,39871,4230,5000,10730,10,1,797425869,114032,4.27,0.36,12,0.12,3348.00,39698.00,16010,20240315,-10.68,11350,20240105,25.99,16010,-10.68,20240315,11350,25.99,20240105,16010,-10.68,20240315,11350,25.99,20240105,0.06,N,024110,5000,39871 억,,117329817,N,N,13240,N,00,N
20241210,140341,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14320,190,2,1.34,11867558200,829912,48.14,14270,14410,14140,18360,9900,14130,14299.90,14.71,-27158,-231980,14476,14302,14216,14042,13956,14260,14000,39871,4230,5000,10730,10,1,797425869,114191,4.28,0.36,12,0.10,3348.00,39698.00,16010,20240315,-10.56,11350,20240105,26.17,16010,-10.56,20240315,11350,26.17,20240105,16010,-10.56,20240315,11350,26.17,20240105,0.06,N,024110,5000,39871 억,,117329817,N,N,13240,N,00,N
20241210,130340,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14290,160,2,1.13,10897512320,762111,44.21,14270,14410,14140,18360,9900,14130,14299.25,14.71,-27158,-198197,14476,14302,14216,14042,13956,14260,14000,39871,4230,5000,10730,10,1,797425869,113952,4.27,0.36,12,0.10,3348.00,39698.00,16010,20240315,-10.74,11350,20240105,25.90,16010,-10.74,20240315,11350,25.90,20240105,16010,-10.74,20240315,11350,25.90,20240105,0.06,N,024110,5000,39871 억,,117329817,N,N,13240,N,00,N
20241210,120340,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14280,150,2,1.06,9768766420,683069,39.62,14270,14410,14140,18360,9900,14130,14301.44,14.71,-27158,-148956,14476,14302,14216,14042,13956,14260,14000,39871,4230,5000,10730,10,1,797425869,113872,4.27,0.36,12,0.09,3348.00,39698.00,16010,20240315,-10.81,11350,20240105,25.81,16010,-10.81,20240315,11350,25.81,20240105,16010,-10.81,20240315,11350,25.81,20240105,0.06,N,024110,5000,39871 억,,117329817,N,N,13240,N,00,N
20241210,110340,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14260,130,2,0.92,8167208050,571005,33.12,14270,14410,14140,18360,9900,14130,14303.40,14.71,-27158,-84868,14476,14302,14216,14042,13956,14260,14000,39871,4230,5000,10730,10,1,797425869,113713,4.26,0.36,12,0.07,3348.00,39698.00,16010,20240315,-10.93,11350,20240105,25.64,16010,-10.93,20240315,11350,25.64,20240105,16010,-10.93,20240315,11350,25.64,20240105,0.06,N,024110,5000,39871 억,,117329817,N,N,13240,N,00,N
20241210,100340,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14400,270,2,1.91,5596479390,391400,22.70,14270,14400,14140,18360,9900,14130,14298.87,14.71,-27158,18984,14476,14302,14216,14042,13956,14260,14000,39871,4230,5000,10730,10,1,797425869,114829,4.30,0.36,12,0.05,3348.00,39698.00,16010,20240315,-10.06,11350,20240105,26.87,16010,-10.06,20240315,11350,26.87,20240105,16010,-10.06,20240315,11350,26.87,20240105,0.06,N,024110,5000,39871 억,,117329817,N,N,13240,N,00,N
20241210,090343,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14270,140,2,0.99,1132467590,79399,4.61,14270,14300,14140,18360,9900,14130,14264.00,14.71,-27158,34320,14476,14302,14216,14042,13956,14260,14000,39871,4230,5000,10730,10,1,797425869,113793,4.26,0.36,12,0.01,3348.00,39698.00,16010,20240315,-10.87,11350,20240105,25.73,16010,-10.87,20240315,11350,25.73,20240105,16010,-10.87,20240315,11350,25.73,20240105,0.06,N,024110,5000,39871 억,,117329817,N,N,13240,N,00,N
20241209,160339,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14130,-470,5,-3.22,24472963770,1719241,108.00,14390,14390,14130,18980,10220,14600,14234.96,14.74,-37434,-61975,15086,14842,14606,14362,14126,14965,14485,39871,4380,5000,11090,10,1,797425869,112676,4.22,0.36,12,0.22,3348.00,39698.00,16010,20240315,-11.74,11350,20240105,24.49,16010,-11.74,20240315,11350,24.49,20240105,16010,-11.74,20240315,11350,24.49,20240105,0.06,N,024110,5000,39871 억,,117527448,N,N,13240,N,00,N
20241209,150341,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14200,-400,5,-2.74,21020338610,1475197,92.67,14390,14390,14150,18980,10220,14600,14249.16,14.74,-37434,-50369,15086,14842,14606,14362,14126,14965,14485,39871,4380,5000,11090,10,1,797425869,113234,4.24,0.36,12,0.18,3348.00,39698.00,16010,20240315,-11.31,11350,20240105,25.11,16010,-11.31,20240315,11350,25.11,20240105,16010,-11.31,20240315,11350,25.11,20240105,0.06,N,024110,5000,39871 억,,117527448,N,N,8894,N,00,N
20241209,140340,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14220,-380,5,-2.60,18892235800,1325286,83.25,14390,14390,14150,18980,10220,14600,14255.20,14.74,-37434,-48202,15086,14842,14606,14362,14126,14965,14485,39871,4380,5000,11090,10,1,797425869,113394,4.25,0.36,12,0.17,3348.00,39698.00,16010,20240315,-11.18,11350,20240105,25.29,16010,-11.18,20240315,11350,25.29,20240105,16010,-11.18,20240315,11350,25.29,20240105,0.06,N,024110,5000,39871 억,,117527448,N,N,8894,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 160342 55 20.00 KOSPI200 N N N Y 40 N 14290 160 2 1.13 15775996390 1103159 63.99 14270 14410 14140 18360 9900 14130 14300.86 14.71 -27158 -280920 14476 14302 14216 14042 13956 14260 14000 39871 4230 5000 10730 10 1 797425869 113952 4.27 0.36 12 0.14 3348.00 39698.00 16010 20240315 -10.74 11350 20240105 25.90 16010 -10.74 20240315 11350 25.90 20240105 16010 -10.74 20240315 11350 25.90 20240105 0.06 N 024110 5000 39871 억 117329817 N N 99 N 00 N
3 20241210 150341 55 20.00 KOSPI200 N N N Y 40 N 14300 170 2 1.20 13500910580 943967 54.75 14270 14410 14140 18360 9900 14130 14302.42 14.71 -27158 -267049 14476 14302 14216 14042 13956 14260 14000 39871 4230 5000 10730 10 1 797425869 114032 4.27 0.36 12 0.12 3348.00 39698.00 16010 20240315 -10.68 11350 20240105 25.99 16010 -10.68 20240315 11350 25.99 20240105 16010 -10.68 20240315 11350 25.99 20240105 0.06 N 024110 5000 39871 억 117329817 N N 13240 N 00 N
4 20241210 140341 55 20.00 KOSPI200 N N N Y 40 N 14320 190 2 1.34 11867558200 829912 48.14 14270 14410 14140 18360 9900 14130 14299.90 14.71 -27158 -231980 14476 14302 14216 14042 13956 14260 14000 39871 4230 5000 10730 10 1 797425869 114191 4.28 0.36 12 0.10 3348.00 39698.00 16010 20240315 -10.56 11350 20240105 26.17 16010 -10.56 20240315 11350 26.17 20240105 16010 -10.56 20240315 11350 26.17 20240105 0.06 N 024110 5000 39871 억 117329817 N N 13240 N 00 N
5 20241210 130340 55 20.00 KOSPI200 N N N Y 40 N 14290 160 2 1.13 10897512320 762111 44.21 14270 14410 14140 18360 9900 14130 14299.25 14.71 -27158 -198197 14476 14302 14216 14042 13956 14260 14000 39871 4230 5000 10730 10 1 797425869 113952 4.27 0.36 12 0.10 3348.00 39698.00 16010 20240315 -10.74 11350 20240105 25.90 16010 -10.74 20240315 11350 25.90 20240105 16010 -10.74 20240315 11350 25.90 20240105 0.06 N 024110 5000 39871 억 117329817 N N 13240 N 00 N
6 20241210 120340 55 20.00 KOSPI200 N N N Y 40 N 14280 150 2 1.06 9768766420 683069 39.62 14270 14410 14140 18360 9900 14130 14301.44 14.71 -27158 -148956 14476 14302 14216 14042 13956 14260 14000 39871 4230 5000 10730 10 1 797425869 113872 4.27 0.36 12 0.09 3348.00 39698.00 16010 20240315 -10.81 11350 20240105 25.81 16010 -10.81 20240315 11350 25.81 20240105 16010 -10.81 20240315 11350 25.81 20240105 0.06 N 024110 5000 39871 억 117329817 N N 13240 N 00 N
7 20241210 110340 55 20.00 KOSPI200 N N N Y 40 N 14260 130 2 0.92 8167208050 571005 33.12 14270 14410 14140 18360 9900 14130 14303.40 14.71 -27158 -84868 14476 14302 14216 14042 13956 14260 14000 39871 4230 5000 10730 10 1 797425869 113713 4.26 0.36 12 0.07 3348.00 39698.00 16010 20240315 -10.93 11350 20240105 25.64 16010 -10.93 20240315 11350 25.64 20240105 16010 -10.93 20240315 11350 25.64 20240105 0.06 N 024110 5000 39871 억 117329817 N N 13240 N 00 N
8 20241210 100340 55 20.00 KOSPI200 N N N Y 40 N 14400 270 2 1.91 5596479390 391400 22.70 14270 14400 14140 18360 9900 14130 14298.87 14.71 -27158 18984 14476 14302 14216 14042 13956 14260 14000 39871 4230 5000 10730 10 1 797425869 114829 4.30 0.36 12 0.05 3348.00 39698.00 16010 20240315 -10.06 11350 20240105 26.87 16010 -10.06 20240315 11350 26.87 20240105 16010 -10.06 20240315 11350 26.87 20240105 0.06 N 024110 5000 39871 억 117329817 N N 13240 N 00 N
9 20241210 090343 55 20.00 KOSPI200 N N N Y 40 N 14270 140 2 0.99 1132467590 79399 4.61 14270 14300 14140 18360 9900 14130 14264.00 14.71 -27158 34320 14476 14302 14216 14042 13956 14260 14000 39871 4230 5000 10730 10 1 797425869 113793 4.26 0.36 12 0.01 3348.00 39698.00 16010 20240315 -10.87 11350 20240105 25.73 16010 -10.87 20240315 11350 25.73 20240105 16010 -10.87 20240315 11350 25.73 20240105 0.06 N 024110 5000 39871 억 117329817 N N 13240 N 00 N
10 20241209 160339 55 20.00 KOSPI200 N N N Y 40 N 14130 -470 5 -3.22 24472963770 1719241 108.00 14390 14390 14130 18980 10220 14600 14234.96 14.74 -37434 -61975 15086 14842 14606 14362 14126 14965 14485 39871 4380 5000 11090 10 1 797425869 112676 4.22 0.36 12 0.22 3348.00 39698.00 16010 20240315 -11.74 11350 20240105 24.49 16010 -11.74 20240315 11350 24.49 20240105 16010 -11.74 20240315 11350 24.49 20240105 0.06 N 024110 5000 39871 억 117527448 N N 13240 N 00 N
11 20241209 150341 55 20.00 KOSPI200 N N N Y 40 N 14200 -400 5 -2.74 21020338610 1475197 92.67 14390 14390 14150 18980 10220 14600 14249.16 14.74 -37434 -50369 15086 14842 14606 14362 14126 14965 14485 39871 4380 5000 11090 10 1 797425869 113234 4.24 0.36 12 0.18 3348.00 39698.00 16010 20240315 -11.31 11350 20240105 25.11 16010 -11.31 20240315 11350 25.11 20240105 16010 -11.31 20240315 11350 25.11 20240105 0.06 N 024110 5000 39871 억 117527448 N N 8894 N 00 N
12 20241209 140340 55 20.00 KOSPI200 N N N Y 40 N 14220 -380 5 -2.60 18892235800 1325286 83.25 14390 14390 14150 18980 10220 14600 14255.20 14.74 -37434 -48202 15086 14842 14606 14362 14126 14965 14485 39871 4380 5000 11090 10 1 797425869 113394 4.25 0.36 12 0.17 3348.00 39698.00 16010 20240315 -11.18 11350 20240105 25.29 16010 -11.18 20240315 11350 25.29 20240105 16010 -11.18 20240315 11350 25.29 20240105 0.06 N 024110 5000 39871 억 117527448 N N 8894 N 00 N