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
029780/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
20241210,160357,55,30.00,KOSPI200,,,N,N,N,Y,40,N,39900,-750,5,-1.85,3597573150,89631,94.61,41200,41200,39900,52800,28500,40650,40137.73,6.73,0,-53004,42016,41332,40516,39832,39016,40925,39425,6148,12150,5000,30890,50,1,115858891,46228,7.59,0.54,12,0.08,5260.00,73708.00,46000,20240829,-13.26,31250,20240118,27.68,46000,-13.26,20240829,31250,27.68,20240118,46000,-13.26,20240829,31250,27.68,20240118,0.00,N,029780,5000,6147 억,,7797918,N,N,45,N,00,N
20241210,150357,55,30.00,KOSPI200,,,N,N,N,Y,40,N,39950,-700,5,-1.72,3021114450,75192,79.37,41200,41200,39950,52800,28500,40650,40178.67,6.73,0,-43926,42016,41332,40516,39832,39016,40925,39425,6148,12150,5000,30890,50,1,115858891,46286,7.60,0.54,12,0.06,5260.00,73708.00,46000,20240829,-13.15,31250,20240118,27.84,46000,-13.15,20240829,31250,27.84,20240118,46000,-13.15,20240829,31250,27.84,20240118,0.00,N,029780,5000,6147 억,,7797918,N,N,2364,N,00,N
20241210,140357,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40100,-550,5,-1.35,2139113250,53155,56.11,41200,41200,40000,52800,28500,40650,40242.94,6.73,0,-28266,42016,41332,40516,39832,39016,40925,39425,6148,12150,5000,30890,50,1,115858891,46459,7.62,0.54,12,0.05,5260.00,73708.00,46000,20240829,-12.83,31250,20240118,28.32,46000,-12.83,20240829,31250,28.32,20240118,46000,-12.83,20240829,31250,28.32,20240118,0.00,N,029780,5000,6147 억,,7797918,N,N,2364,N,00,N
20241210,130355,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40050,-600,5,-1.48,1726606050,42867,45.25,41200,41200,40000,52800,28500,40650,40278.21,6.73,0,-24070,42016,41332,40516,39832,39016,40925,39425,6148,12150,5000,30890,50,1,115858891,46401,7.61,0.54,12,0.04,5260.00,73708.00,46000,20240829,-12.93,31250,20240118,28.16,46000,-12.93,20240829,31250,28.16,20240118,46000,-12.93,20240829,31250,28.16,20240118,0.00,N,029780,5000,6147 억,,7797918,N,N,2364,N,00,N
20241210,120356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40100,-550,5,-1.35,1402803150,34780,36.71,41200,41200,40000,52800,28500,40650,40333.62,6.73,0,-20402,42016,41332,40516,39832,39016,40925,39425,6148,12150,5000,30890,50,1,115858891,46459,7.62,0.54,12,0.03,5260.00,73708.00,46000,20240829,-12.83,31250,20240118,28.32,46000,-12.83,20240829,31250,28.32,20240118,46000,-12.83,20240829,31250,28.32,20240118,0.00,N,029780,5000,6147 억,,7797918,N,N,2364,N,00,N
20241210,110356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40250,-400,5,-0.98,984828350,24382,25.74,41200,41200,40000,52800,28500,40650,40391.61,6.73,0,-16166,42016,41332,40516,39832,39016,40925,39425,6148,12150,5000,30890,50,1,115858891,46633,7.65,0.55,12,0.02,5260.00,73708.00,46000,20240829,-12.50,31250,20240118,28.80,46000,-12.50,20240829,31250,28.80,20240118,46000,-12.50,20240829,31250,28.80,20240118,0.00,N,029780,5000,6147 억,,7797918,N,N,2364,N,00,N
20241210,100356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40550,-100,5,-0.25,448052400,11028,11.64,41200,41200,40350,52800,28500,40650,40628.62,6.73,0,-4840,42016,41332,40516,39832,39016,40925,39425,6148,12150,5000,30890,50,1,115858891,46981,7.71,0.55,12,0.01,5260.00,73708.00,46000,20240829,-11.85,31250,20240118,29.76,46000,-11.85,20240829,31250,29.76,20240118,46000,-11.85,20240829,31250,29.76,20240118,0.00,N,029780,5000,6147 억,,7797918,N,N,2364,N,00,N
20241210,090358,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40600,-50,5,-0.12,66701400,1628,1.72,41200,41200,40600,52800,28500,40650,40971.38,6.73,0,-271,42016,41332,40516,39832,39016,40925,39425,6148,12150,5000,30890,50,1,115858891,47039,7.72,0.55,12,0.00,5260.00,73708.00,46000,20240829,-11.74,31250,20240118,29.92,46000,-11.74,20240829,31250,29.92,20240118,46000,-11.74,20240829,31250,29.92,20240118,0.00,N,029780,5000,6147 억,,7797918,N,N,2364,N,00,N
20241209,160354,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40650,-600,5,-1.45,3819016300,94707,130.36,41200,41200,39700,53600,28900,41250,40324.49,6.77,0,-33279,43250,42250,41750,40750,40250,42000,40500,6148,12350,5000,31350,50,1,115858891,47097,7.73,0.55,12,0.08,5260.00,73708.00,46000,20240829,-11.63,31250,20240118,30.08,46000,-11.63,20240829,31250,30.08,20240118,46000,-11.63,20240829,31250,30.08,20240118,0.00,N,029780,5000,6147 억,,7838666,N,N,2364,N,00,N
20241209,150357,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40550,-700,5,-1.70,3350523000,83177,114.49,41200,41200,39700,53600,28900,41250,40281.84,6.77,0,-32123,43250,42250,41750,40750,40250,42000,40500,6148,12350,5000,31350,50,1,115858891,46981,7.71,0.55,12,0.07,5260.00,73708.00,46000,20240829,-11.85,31250,20240118,29.76,46000,-11.85,20240829,31250,29.76,20240118,46000,-11.85,20240829,31250,29.76,20240118,0.00,N,029780,5000,6147 억,,7838666,N,N,594,N,00,N
20241209,140356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40600,-650,5,-1.58,2780705850,69140,95.17,41200,41200,39700,53600,28900,41250,40218.48,6.77,0,-25389,43250,42250,41750,40750,40250,42000,40500,6148,12350,5000,31350,50,1,115858891,47039,7.72,0.55,12,0.06,5260.00,73708.00,46000,20240829,-11.74,31250,20240118,29.92,46000,-11.74,20240829,31250,29.92,20240118,46000,-11.74,20240829,31250,29.92,20240118,0.00,N,029780,5000,6147 억,,7838666,N,N,594,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 160357 55 30.00 KOSPI200 N N N Y 40 N 39900 -750 5 -1.85 3597573150 89631 94.61 41200 41200 39900 52800 28500 40650 40137.73 6.73 0 -53004 42016 41332 40516 39832 39016 40925 39425 6148 12150 5000 30890 50 1 115858891 46228 7.59 0.54 12 0.08 5260.00 73708.00 46000 20240829 -13.26 31250 20240118 27.68 46000 -13.26 20240829 31250 27.68 20240118 46000 -13.26 20240829 31250 27.68 20240118 0.00 N 029780 5000 6147 억 7797918 N N 45 N 00 N
3 20241210 150357 55 30.00 KOSPI200 N N N Y 40 N 39950 -700 5 -1.72 3021114450 75192 79.37 41200 41200 39950 52800 28500 40650 40178.67 6.73 0 -43926 42016 41332 40516 39832 39016 40925 39425 6148 12150 5000 30890 50 1 115858891 46286 7.60 0.54 12 0.06 5260.00 73708.00 46000 20240829 -13.15 31250 20240118 27.84 46000 -13.15 20240829 31250 27.84 20240118 46000 -13.15 20240829 31250 27.84 20240118 0.00 N 029780 5000 6147 억 7797918 N N 2364 N 00 N
4 20241210 140357 55 30.00 KOSPI200 N N N Y 40 N 40100 -550 5 -1.35 2139113250 53155 56.11 41200 41200 40000 52800 28500 40650 40242.94 6.73 0 -28266 42016 41332 40516 39832 39016 40925 39425 6148 12150 5000 30890 50 1 115858891 46459 7.62 0.54 12 0.05 5260.00 73708.00 46000 20240829 -12.83 31250 20240118 28.32 46000 -12.83 20240829 31250 28.32 20240118 46000 -12.83 20240829 31250 28.32 20240118 0.00 N 029780 5000 6147 억 7797918 N N 2364 N 00 N
5 20241210 130355 55 30.00 KOSPI200 N N N Y 40 N 40050 -600 5 -1.48 1726606050 42867 45.25 41200 41200 40000 52800 28500 40650 40278.21 6.73 0 -24070 42016 41332 40516 39832 39016 40925 39425 6148 12150 5000 30890 50 1 115858891 46401 7.61 0.54 12 0.04 5260.00 73708.00 46000 20240829 -12.93 31250 20240118 28.16 46000 -12.93 20240829 31250 28.16 20240118 46000 -12.93 20240829 31250 28.16 20240118 0.00 N 029780 5000 6147 억 7797918 N N 2364 N 00 N
6 20241210 120356 55 30.00 KOSPI200 N N N Y 40 N 40100 -550 5 -1.35 1402803150 34780 36.71 41200 41200 40000 52800 28500 40650 40333.62 6.73 0 -20402 42016 41332 40516 39832 39016 40925 39425 6148 12150 5000 30890 50 1 115858891 46459 7.62 0.54 12 0.03 5260.00 73708.00 46000 20240829 -12.83 31250 20240118 28.32 46000 -12.83 20240829 31250 28.32 20240118 46000 -12.83 20240829 31250 28.32 20240118 0.00 N 029780 5000 6147 억 7797918 N N 2364 N 00 N
7 20241210 110356 55 30.00 KOSPI200 N N N Y 40 N 40250 -400 5 -0.98 984828350 24382 25.74 41200 41200 40000 52800 28500 40650 40391.61 6.73 0 -16166 42016 41332 40516 39832 39016 40925 39425 6148 12150 5000 30890 50 1 115858891 46633 7.65 0.55 12 0.02 5260.00 73708.00 46000 20240829 -12.50 31250 20240118 28.80 46000 -12.50 20240829 31250 28.80 20240118 46000 -12.50 20240829 31250 28.80 20240118 0.00 N 029780 5000 6147 억 7797918 N N 2364 N 00 N
8 20241210 100356 55 30.00 KOSPI200 N N N Y 40 N 40550 -100 5 -0.25 448052400 11028 11.64 41200 41200 40350 52800 28500 40650 40628.62 6.73 0 -4840 42016 41332 40516 39832 39016 40925 39425 6148 12150 5000 30890 50 1 115858891 46981 7.71 0.55 12 0.01 5260.00 73708.00 46000 20240829 -11.85 31250 20240118 29.76 46000 -11.85 20240829 31250 29.76 20240118 46000 -11.85 20240829 31250 29.76 20240118 0.00 N 029780 5000 6147 억 7797918 N N 2364 N 00 N
9 20241210 090358 55 30.00 KOSPI200 N N N Y 40 N 40600 -50 5 -0.12 66701400 1628 1.72 41200 41200 40600 52800 28500 40650 40971.38 6.73 0 -271 42016 41332 40516 39832 39016 40925 39425 6148 12150 5000 30890 50 1 115858891 47039 7.72 0.55 12 0.00 5260.00 73708.00 46000 20240829 -11.74 31250 20240118 29.92 46000 -11.74 20240829 31250 29.92 20240118 46000 -11.74 20240829 31250 29.92 20240118 0.00 N 029780 5000 6147 억 7797918 N N 2364 N 00 N
10 20241209 160354 55 30.00 KOSPI200 N N N Y 40 N 40650 -600 5 -1.45 3819016300 94707 130.36 41200 41200 39700 53600 28900 41250 40324.49 6.77 0 -33279 43250 42250 41750 40750 40250 42000 40500 6148 12350 5000 31350 50 1 115858891 47097 7.73 0.55 12 0.08 5260.00 73708.00 46000 20240829 -11.63 31250 20240118 30.08 46000 -11.63 20240829 31250 30.08 20240118 46000 -11.63 20240829 31250 30.08 20240118 0.00 N 029780 5000 6147 억 7838666 N N 2364 N 00 N
11 20241209 150357 55 30.00 KOSPI200 N N N Y 40 N 40550 -700 5 -1.70 3350523000 83177 114.49 41200 41200 39700 53600 28900 41250 40281.84 6.77 0 -32123 43250 42250 41750 40750 40250 42000 40500 6148 12350 5000 31350 50 1 115858891 46981 7.71 0.55 12 0.07 5260.00 73708.00 46000 20240829 -11.85 31250 20240118 29.76 46000 -11.85 20240829 31250 29.76 20240118 46000 -11.85 20240829 31250 29.76 20240118 0.00 N 029780 5000 6147 억 7838666 N N 594 N 00 N
12 20241209 140356 55 30.00 KOSPI200 N N N Y 40 N 40600 -650 5 -1.58 2780705850 69140 95.17 41200 41200 39700 53600 28900 41250 40218.48 6.77 0 -25389 43250 42250 41750 40750 40250 42000 40500 6148 12350 5000 31350 50 1 115858891 47039 7.72 0.55 12 0.06 5260.00 73708.00 46000 20240829 -11.74 31250 20240118 29.92 46000 -11.74 20240829 31250 29.92 20240118 46000 -11.74 20240829 31250 29.92 20240118 0.00 N 029780 5000 6147 억 7838666 N N 594 N 00 N