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
030000/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,17830,130,2,0.73,5192550090,290952,99.30,17890,17990,17780,23000,12390,17700,17846.76,21.60,0,-34664,18126,17912,17786,17572,17446,17850,17510,230,5300,200,13800,10,1,115041225,20512,10.95,1.31,12,0.25,1628.00,13641.00,20600,20231226,-13.45,16400,20240805,8.72,19570,-8.89,20240510,16400,8.72,20240805,20600,-13.45,20231226,16400,8.72,20240805,0.16,N,030000,200,230 억,,24847384,N,N,787,N,00,N
20241210,150357,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17840,140,2,0.79,4499566510,252107,86.04,17890,17990,17780,23000,12390,17700,17847.84,21.60,0,-35881,18126,17912,17786,17572,17446,17850,17510,230,5300,200,13800,10,1,115041225,20523,10.96,1.31,12,0.22,1628.00,13641.00,20600,20231226,-13.40,16400,20240805,8.78,19570,-8.84,20240510,16400,8.78,20240805,20600,-13.40,20231226,16400,8.78,20240805,0.16,N,030000,200,230 억,,24847384,N,N,3989,N,00,N
20241210,140357,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17810,110,2,0.62,3706615600,207651,70.87,17890,17990,17780,23000,12390,17700,17850.22,21.60,0,-29629,18126,17912,17786,17572,17446,17850,17510,230,5300,200,13800,10,1,115041225,20489,10.94,1.31,12,0.18,1628.00,13641.00,20600,20231226,-13.54,16400,20240805,8.60,19570,-8.99,20240510,16400,8.60,20240805,20600,-13.54,20231226,16400,8.60,20240805,0.16,N,030000,200,230 억,,24847384,N,N,3989,N,00,N
20241210,130356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17820,120,2,0.68,2976824340,166698,56.89,17890,17990,17780,23000,12390,17700,17857.59,21.60,0,-28522,18126,17912,17786,17572,17446,17850,17510,230,5300,200,13800,10,1,115041225,20500,10.95,1.31,12,0.14,1628.00,13641.00,20600,20231226,-13.50,16400,20240805,8.66,19570,-8.94,20240510,16400,8.66,20240805,20600,-13.50,20231226,16400,8.66,20240805,0.16,N,030000,200,230 억,,24847384,N,N,3989,N,00,N
20241210,120357,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17850,150,2,0.85,2399157880,134290,45.83,17890,17990,17780,23000,12390,17700,17865.50,21.60,0,-26748,18126,17912,17786,17572,17446,17850,17510,230,5300,200,13800,10,1,115041225,20535,10.96,1.31,12,0.12,1628.00,13641.00,20600,20231226,-13.35,16400,20240805,8.84,19570,-8.79,20240510,16400,8.84,20240805,20600,-13.35,20231226,16400,8.84,20240805,0.16,N,030000,200,230 억,,24847384,N,N,3989,N,00,N
20241210,110356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17810,110,2,0.62,1789541660,100061,34.15,17890,17990,17780,23000,12390,17700,17884.51,21.60,0,-20927,18126,17912,17786,17572,17446,17850,17510,230,5300,200,13800,10,1,115041225,20489,10.94,1.31,12,0.09,1628.00,13641.00,20600,20231226,-13.54,16400,20240805,8.60,19570,-8.99,20240510,16400,8.60,20240805,20600,-13.54,20231226,16400,8.60,20240805,0.16,N,030000,200,230 억,,24847384,N,N,3989,N,00,N
20241210,100356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17950,250,2,1.41,814482710,45401,15.49,17890,17990,17790,23000,12390,17700,17939.75,21.60,0,2880,18126,17912,17786,17572,17446,17850,17510,230,5300,200,13800,10,1,115041225,20650,11.03,1.32,12,0.04,1628.00,13641.00,20600,20231226,-12.86,16400,20240805,9.45,19570,-8.28,20240510,16400,9.45,20240805,20600,-12.86,20231226,16400,9.45,20240805,0.16,N,030000,200,230 억,,24847384,N,N,3989,N,00,N
20241210,090359,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17910,210,2,1.19,116731260,6523,2.23,17890,17920,17790,23000,12390,17700,17895.33,21.60,0,1888,18126,17912,17786,17572,17446,17850,17510,230,5300,200,13800,10,1,115041225,20604,11.00,1.31,12,0.01,1628.00,13641.00,20600,20231226,-13.06,16400,20240805,9.21,19570,-8.48,20240510,16400,9.21,20240805,20600,-13.06,20231226,16400,9.21,20240805,0.16,N,030000,200,230 억,,24847384,N,N,3989,N,00,N
20241209,160355,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17700,-340,5,-1.88,5203726030,292646,109.88,17930,18000,17660,23450,12630,18040,17781.71,21.65,0,-48830,18486,18262,18016,17792,17546,18140,17670,230,5410,200,14070,10,1,115041225,20362,10.87,1.30,12,0.25,1628.00,13641.00,20600,20231226,-14.08,16400,20240805,7.93,19570,-9.56,20240510,16400,7.93,20240805,20600,-14.08,20231226,16400,7.93,20240805,0.14,N,030000,200,230 억,,24912168,N,N,3989,N,00,N
20241209,150357,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17760,-280,5,-1.55,4554235980,256010,96.13,17930,18000,17660,23450,12630,18040,17789.29,21.65,0,-39981,18486,18262,18016,17792,17546,18140,17670,230,5410,200,14070,10,1,115041225,20431,10.91,1.30,12,0.22,1628.00,13641.00,20600,20231226,-13.79,16400,20240805,8.29,19570,-9.25,20240510,16400,8.29,20240805,20600,-13.79,20231226,16400,8.29,20240805,0.14,N,030000,200,230 억,,24912168,N,N,2473,N,00,N
20241209,140356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17770,-270,5,-1.50,3865537680,217237,81.57,17930,18000,17660,23450,12630,18040,17794.10,21.65,0,-30561,18486,18262,18016,17792,17546,18140,17670,230,5410,200,14070,10,1,115041225,20443,10.92,1.30,12,0.19,1628.00,13641.00,20600,20231226,-13.74,16400,20240805,8.35,19570,-9.20,20240510,16400,8.35,20240805,20600,-13.74,20231226,16400,8.35,20240805,0.14,N,030000,200,230 억,,24912168,N,N,2473,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 17830 130 2 0.73 5192550090 290952 99.30 17890 17990 17780 23000 12390 17700 17846.76 21.60 0 -34664 18126 17912 17786 17572 17446 17850 17510 230 5300 200 13800 10 1 115041225 20512 10.95 1.31 12 0.25 1628.00 13641.00 20600 20231226 -13.45 16400 20240805 8.72 19570 -8.89 20240510 16400 8.72 20240805 20600 -13.45 20231226 16400 8.72 20240805 0.16 N 030000 200 230 억 24847384 N N 787 N 00 N
3 20241210 150357 55 30.00 KOSPI200 N N N Y 40 N 17840 140 2 0.79 4499566510 252107 86.04 17890 17990 17780 23000 12390 17700 17847.84 21.60 0 -35881 18126 17912 17786 17572 17446 17850 17510 230 5300 200 13800 10 1 115041225 20523 10.96 1.31 12 0.22 1628.00 13641.00 20600 20231226 -13.40 16400 20240805 8.78 19570 -8.84 20240510 16400 8.78 20240805 20600 -13.40 20231226 16400 8.78 20240805 0.16 N 030000 200 230 억 24847384 N N 3989 N 00 N
4 20241210 140357 55 30.00 KOSPI200 N N N Y 40 N 17810 110 2 0.62 3706615600 207651 70.87 17890 17990 17780 23000 12390 17700 17850.22 21.60 0 -29629 18126 17912 17786 17572 17446 17850 17510 230 5300 200 13800 10 1 115041225 20489 10.94 1.31 12 0.18 1628.00 13641.00 20600 20231226 -13.54 16400 20240805 8.60 19570 -8.99 20240510 16400 8.60 20240805 20600 -13.54 20231226 16400 8.60 20240805 0.16 N 030000 200 230 억 24847384 N N 3989 N 00 N
5 20241210 130356 55 30.00 KOSPI200 N N N Y 40 N 17820 120 2 0.68 2976824340 166698 56.89 17890 17990 17780 23000 12390 17700 17857.59 21.60 0 -28522 18126 17912 17786 17572 17446 17850 17510 230 5300 200 13800 10 1 115041225 20500 10.95 1.31 12 0.14 1628.00 13641.00 20600 20231226 -13.50 16400 20240805 8.66 19570 -8.94 20240510 16400 8.66 20240805 20600 -13.50 20231226 16400 8.66 20240805 0.16 N 030000 200 230 억 24847384 N N 3989 N 00 N
6 20241210 120357 55 30.00 KOSPI200 N N N Y 40 N 17850 150 2 0.85 2399157880 134290 45.83 17890 17990 17780 23000 12390 17700 17865.50 21.60 0 -26748 18126 17912 17786 17572 17446 17850 17510 230 5300 200 13800 10 1 115041225 20535 10.96 1.31 12 0.12 1628.00 13641.00 20600 20231226 -13.35 16400 20240805 8.84 19570 -8.79 20240510 16400 8.84 20240805 20600 -13.35 20231226 16400 8.84 20240805 0.16 N 030000 200 230 억 24847384 N N 3989 N 00 N
7 20241210 110356 55 30.00 KOSPI200 N N N Y 40 N 17810 110 2 0.62 1789541660 100061 34.15 17890 17990 17780 23000 12390 17700 17884.51 21.60 0 -20927 18126 17912 17786 17572 17446 17850 17510 230 5300 200 13800 10 1 115041225 20489 10.94 1.31 12 0.09 1628.00 13641.00 20600 20231226 -13.54 16400 20240805 8.60 19570 -8.99 20240510 16400 8.60 20240805 20600 -13.54 20231226 16400 8.60 20240805 0.16 N 030000 200 230 억 24847384 N N 3989 N 00 N
8 20241210 100356 55 30.00 KOSPI200 N N N Y 40 N 17950 250 2 1.41 814482710 45401 15.49 17890 17990 17790 23000 12390 17700 17939.75 21.60 0 2880 18126 17912 17786 17572 17446 17850 17510 230 5300 200 13800 10 1 115041225 20650 11.03 1.32 12 0.04 1628.00 13641.00 20600 20231226 -12.86 16400 20240805 9.45 19570 -8.28 20240510 16400 9.45 20240805 20600 -12.86 20231226 16400 9.45 20240805 0.16 N 030000 200 230 억 24847384 N N 3989 N 00 N
9 20241210 090359 55 30.00 KOSPI200 N N N Y 40 N 17910 210 2 1.19 116731260 6523 2.23 17890 17920 17790 23000 12390 17700 17895.33 21.60 0 1888 18126 17912 17786 17572 17446 17850 17510 230 5300 200 13800 10 1 115041225 20604 11.00 1.31 12 0.01 1628.00 13641.00 20600 20231226 -13.06 16400 20240805 9.21 19570 -8.48 20240510 16400 9.21 20240805 20600 -13.06 20231226 16400 9.21 20240805 0.16 N 030000 200 230 억 24847384 N N 3989 N 00 N
10 20241209 160355 55 30.00 KOSPI200 N N N Y 40 N 17700 -340 5 -1.88 5203726030 292646 109.88 17930 18000 17660 23450 12630 18040 17781.71 21.65 0 -48830 18486 18262 18016 17792 17546 18140 17670 230 5410 200 14070 10 1 115041225 20362 10.87 1.30 12 0.25 1628.00 13641.00 20600 20231226 -14.08 16400 20240805 7.93 19570 -9.56 20240510 16400 7.93 20240805 20600 -14.08 20231226 16400 7.93 20240805 0.14 N 030000 200 230 억 24912168 N N 3989 N 00 N
11 20241209 150357 55 30.00 KOSPI200 N N N Y 40 N 17760 -280 5 -1.55 4554235980 256010 96.13 17930 18000 17660 23450 12630 18040 17789.29 21.65 0 -39981 18486 18262 18016 17792 17546 18140 17670 230 5410 200 14070 10 1 115041225 20431 10.91 1.30 12 0.22 1628.00 13641.00 20600 20231226 -13.79 16400 20240805 8.29 19570 -9.25 20240510 16400 8.29 20240805 20600 -13.79 20231226 16400 8.29 20240805 0.14 N 030000 200 230 억 24912168 N N 2473 N 00 N
12 20241209 140356 55 30.00 KOSPI200 N N N Y 40 N 17770 -270 5 -1.50 3865537680 217237 81.57 17930 18000 17660 23450 12630 18040 17794.10 21.65 0 -30561 18486 18262 18016 17792 17546 18140 17670 230 5410 200 14070 10 1 115041225 20443 10.92 1.30 12 0.19 1628.00 13641.00 20600 20231226 -13.74 16400 20240805 8.35 19570 -9.20 20240510 16400 8.35 20240805 20600 -13.74 20231226 16400 8.35 20240805 0.14 N 030000 200 230 억 24912168 N N 2473 N 00 N