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
032640/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
20241210,160405,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10780,20,2,0.19,11332005090,1050916,60.50,10860,10910,10680,13980,7540,10760,10782.98,73.30,-392652,-216979,11393,11076,10863,10546,10333,10970,10440,25740,3220,5000,8600,10,1,436611361,47067,7.56,0.55,12,0.24,1426.00,19633.00,12010,20241127,-10.24,9510,20240415,13.35,12010,-10.24,20241127,9510,13.35,20240415,12010,-10.24,20241127,9510,13.35,20240415,0.09,N,032640,5000,25739 억,,156825654,N,N,1167,N,00,N
20241210,150405,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10810,50,2,0.46,9660378190,895728,51.57,10860,10910,10680,13980,7540,10760,10784.95,73.30,-398356,-249387,11393,11076,10863,10546,10333,10970,10440,25740,3220,5000,8600,10,1,436611361,47198,7.58,0.55,12,0.21,1426.00,19633.00,12010,20241127,-9.99,9510,20240415,13.67,12010,-9.99,20241127,9510,13.67,20240415,12010,-9.99,20241127,9510,13.67,20240415,0.09,N,032640,5000,25739 억,,156819950,N,N,3696,N,00,N
20241210,140405,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10770,10,2,0.09,7486575690,694709,40.00,10860,10910,10680,13980,7540,10760,10776.57,73.34,-311149,-192431,11393,11076,10863,10546,10333,10970,10440,25740,3220,5000,8600,10,1,436611361,47023,7.55,0.55,12,0.16,1426.00,19633.00,12010,20241127,-10.32,9510,20240415,13.25,12010,-10.32,20241127,9510,13.25,20240415,12010,-10.32,20241127,9510,13.25,20240415,0.09,N,032640,5000,25739 억,,156907157,N,N,3696,N,00,N
20241210,130404,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10700,-60,5,-0.56,6355922750,589263,33.92,10860,10910,10680,13980,7540,10760,10786.23,73.36,-266006,-169814,11393,11076,10863,10546,10333,10970,10440,25740,3220,5000,8600,10,1,436611361,46717,7.50,0.55,12,0.13,1426.00,19633.00,12010,20241127,-10.91,9510,20240415,12.51,12010,-10.91,20241127,9510,12.51,20240415,12010,-10.91,20241127,9510,12.51,20240415,0.09,N,032640,5000,25739 억,,156952300,N,N,3696,N,00,N
20241210,120404,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10720,-40,5,-0.37,5222779730,483348,27.83,10860,10910,10690,13980,7540,10760,10805.44,73.38,-233435,-152189,11393,11076,10863,10546,10333,10970,10440,25740,3220,5000,8600,10,1,436611361,46805,7.52,0.55,12,0.11,1426.00,19633.00,12010,20241127,-10.74,9510,20240415,12.72,12010,-10.74,20241127,9510,12.72,20240415,12010,-10.74,20241127,9510,12.72,20240415,0.09,N,032640,5000,25739 억,,156984871,N,N,3696,N,00,N
20241210,110404,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10810,50,2,0.46,3864999780,356843,20.54,10860,10910,10760,13980,7540,10760,10831.12,73.41,-169297,-104373,11393,11076,10863,10546,10333,10970,10440,25740,3220,5000,8600,10,1,436611361,47198,7.58,0.55,12,0.08,1426.00,19633.00,12010,20241127,-9.99,9510,20240415,13.67,12010,-9.99,20241127,9510,13.67,20240415,12010,-9.99,20241127,9510,13.67,20240415,0.09,N,032640,5000,25739 억,,157049009,N,N,3696,N,00,N
20241210,100404,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10880,120,2,1.12,2493431820,230059,13.24,10860,10910,10760,13980,7540,10760,10838.28,73.44,-96604,-43032,11393,11076,10863,10546,10333,10970,10440,25740,3220,5000,8600,10,1,436611361,47503,7.63,0.55,12,0.05,1426.00,19633.00,12010,20241127,-9.41,9510,20240415,14.41,12010,-9.41,20241127,9510,14.41,20240415,12010,-9.41,20241127,9510,14.41,20240415,0.09,N,032640,5000,25739 억,,157121702,N,N,3696,N,00,N
20241210,090407,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10820,60,2,0.56,419943000,38822,2.24,10860,10860,10760,13980,7540,10760,10817.35,73.47,-39178,-4403,11393,11076,10863,10546,10333,10970,10440,25740,3220,5000,8600,10,1,436611361,47241,7.59,0.55,12,0.01,1426.00,19633.00,12010,20241127,-9.91,9510,20240415,13.77,12010,-9.91,20241127,9510,13.77,20240415,12010,-9.91,20241127,9510,13.77,20240415,0.09,N,032640,5000,25739 억,,157179128,N,N,3696,N,00,N
20241209,160402,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10760,-430,5,-3.84,18789380600,1734639,109.71,11170,11180,10650,14540,7840,11190,10831.95,73.40,-203273,181261,11410,11300,11160,11050,10910,11355,11105,25740,3350,5000,8950,10,1,436611361,46979,7.55,0.55,12,0.40,1426.00,19633.00,12010,20241127,-10.41,9510,20240415,13.14,12010,-10.41,20241127,9510,13.14,20240415,12010,-10.41,20241127,9510,13.14,20240415,0.08,N,032640,5000,25739 억,,157041644,N,N,3696,N,00,N
20241209,150405,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10820,-370,5,-3.31,15113382570,1393214,88.12,11170,11180,10650,14540,7840,11190,10847.85,73.48,-46253,98397,11410,11300,11160,11050,10910,11355,11105,25740,3350,5000,8950,10,1,436611361,47241,7.59,0.55,12,0.32,1426.00,19633.00,12010,20241127,-9.91,9510,20240415,13.77,12010,-9.91,20241127,9510,13.77,20240415,12010,-9.91,20241127,9510,13.77,20240415,0.08,N,032640,5000,25739 억,,157198664,N,N,2098,N,00,N
20241209,140404,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10840,-350,5,-3.13,12498263470,1152051,72.86,11170,11180,10650,14540,7840,11190,10848.71,73.50,9521,111019,11410,11300,11160,11050,10910,11355,11105,25740,3350,5000,8950,10,1,436611361,47329,7.60,0.55,12,0.26,1426.00,19633.00,12010,20241127,-9.74,9510,20240415,13.99,12010,-9.74,20241127,9510,13.99,20240415,12010,-9.74,20241127,9510,13.99,20240415,0.08,N,032640,5000,25739 억,,157254438,N,N,2098,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 160405 55 30.00 KOSPI200 N N N Y 40 N 10780 20 2 0.19 11332005090 1050916 60.50 10860 10910 10680 13980 7540 10760 10782.98 73.30 -392652 -216979 11393 11076 10863 10546 10333 10970 10440 25740 3220 5000 8600 10 1 436611361 47067 7.56 0.55 12 0.24 1426.00 19633.00 12010 20241127 -10.24 9510 20240415 13.35 12010 -10.24 20241127 9510 13.35 20240415 12010 -10.24 20241127 9510 13.35 20240415 0.09 N 032640 5000 25739 억 156825654 N N 1167 N 00 N
3 20241210 150405 55 30.00 KOSPI200 N N N Y 40 N 10810 50 2 0.46 9660378190 895728 51.57 10860 10910 10680 13980 7540 10760 10784.95 73.30 -398356 -249387 11393 11076 10863 10546 10333 10970 10440 25740 3220 5000 8600 10 1 436611361 47198 7.58 0.55 12 0.21 1426.00 19633.00 12010 20241127 -9.99 9510 20240415 13.67 12010 -9.99 20241127 9510 13.67 20240415 12010 -9.99 20241127 9510 13.67 20240415 0.09 N 032640 5000 25739 억 156819950 N N 3696 N 00 N
4 20241210 140405 55 30.00 KOSPI200 N N N Y 40 N 10770 10 2 0.09 7486575690 694709 40.00 10860 10910 10680 13980 7540 10760 10776.57 73.34 -311149 -192431 11393 11076 10863 10546 10333 10970 10440 25740 3220 5000 8600 10 1 436611361 47023 7.55 0.55 12 0.16 1426.00 19633.00 12010 20241127 -10.32 9510 20240415 13.25 12010 -10.32 20241127 9510 13.25 20240415 12010 -10.32 20241127 9510 13.25 20240415 0.09 N 032640 5000 25739 억 156907157 N N 3696 N 00 N
5 20241210 130404 55 30.00 KOSPI200 N N N Y 40 N 10700 -60 5 -0.56 6355922750 589263 33.92 10860 10910 10680 13980 7540 10760 10786.23 73.36 -266006 -169814 11393 11076 10863 10546 10333 10970 10440 25740 3220 5000 8600 10 1 436611361 46717 7.50 0.55 12 0.13 1426.00 19633.00 12010 20241127 -10.91 9510 20240415 12.51 12010 -10.91 20241127 9510 12.51 20240415 12010 -10.91 20241127 9510 12.51 20240415 0.09 N 032640 5000 25739 억 156952300 N N 3696 N 00 N
6 20241210 120404 55 30.00 KOSPI200 N N N Y 40 N 10720 -40 5 -0.37 5222779730 483348 27.83 10860 10910 10690 13980 7540 10760 10805.44 73.38 -233435 -152189 11393 11076 10863 10546 10333 10970 10440 25740 3220 5000 8600 10 1 436611361 46805 7.52 0.55 12 0.11 1426.00 19633.00 12010 20241127 -10.74 9510 20240415 12.72 12010 -10.74 20241127 9510 12.72 20240415 12010 -10.74 20241127 9510 12.72 20240415 0.09 N 032640 5000 25739 억 156984871 N N 3696 N 00 N
7 20241210 110404 55 30.00 KOSPI200 N N N Y 40 N 10810 50 2 0.46 3864999780 356843 20.54 10860 10910 10760 13980 7540 10760 10831.12 73.41 -169297 -104373 11393 11076 10863 10546 10333 10970 10440 25740 3220 5000 8600 10 1 436611361 47198 7.58 0.55 12 0.08 1426.00 19633.00 12010 20241127 -9.99 9510 20240415 13.67 12010 -9.99 20241127 9510 13.67 20240415 12010 -9.99 20241127 9510 13.67 20240415 0.09 N 032640 5000 25739 억 157049009 N N 3696 N 00 N
8 20241210 100404 55 30.00 KOSPI200 N N N Y 40 N 10880 120 2 1.12 2493431820 230059 13.24 10860 10910 10760 13980 7540 10760 10838.28 73.44 -96604 -43032 11393 11076 10863 10546 10333 10970 10440 25740 3220 5000 8600 10 1 436611361 47503 7.63 0.55 12 0.05 1426.00 19633.00 12010 20241127 -9.41 9510 20240415 14.41 12010 -9.41 20241127 9510 14.41 20240415 12010 -9.41 20241127 9510 14.41 20240415 0.09 N 032640 5000 25739 억 157121702 N N 3696 N 00 N
9 20241210 090407 55 30.00 KOSPI200 N N N Y 40 N 10820 60 2 0.56 419943000 38822 2.24 10860 10860 10760 13980 7540 10760 10817.35 73.47 -39178 -4403 11393 11076 10863 10546 10333 10970 10440 25740 3220 5000 8600 10 1 436611361 47241 7.59 0.55 12 0.01 1426.00 19633.00 12010 20241127 -9.91 9510 20240415 13.77 12010 -9.91 20241127 9510 13.77 20240415 12010 -9.91 20241127 9510 13.77 20240415 0.09 N 032640 5000 25739 억 157179128 N N 3696 N 00 N
10 20241209 160402 55 30.00 KOSPI200 N N N Y 40 N 10760 -430 5 -3.84 18789380600 1734639 109.71 11170 11180 10650 14540 7840 11190 10831.95 73.40 -203273 181261 11410 11300 11160 11050 10910 11355 11105 25740 3350 5000 8950 10 1 436611361 46979 7.55 0.55 12 0.40 1426.00 19633.00 12010 20241127 -10.41 9510 20240415 13.14 12010 -10.41 20241127 9510 13.14 20240415 12010 -10.41 20241127 9510 13.14 20240415 0.08 N 032640 5000 25739 억 157041644 N N 3696 N 00 N
11 20241209 150405 55 30.00 KOSPI200 N N N Y 40 N 10820 -370 5 -3.31 15113382570 1393214 88.12 11170 11180 10650 14540 7840 11190 10847.85 73.48 -46253 98397 11410 11300 11160 11050 10910 11355 11105 25740 3350 5000 8950 10 1 436611361 47241 7.59 0.55 12 0.32 1426.00 19633.00 12010 20241127 -9.91 9510 20240415 13.77 12010 -9.91 20241127 9510 13.77 20240415 12010 -9.91 20241127 9510 13.77 20240415 0.08 N 032640 5000 25739 억 157198664 N N 2098 N 00 N
12 20241209 140404 55 30.00 KOSPI200 N N N Y 40 N 10840 -350 5 -3.13 12498263470 1152051 72.86 11170 11180 10650 14540 7840 11190 10848.71 73.50 9521 111019 11410 11300 11160 11050 10910 11355 11105 25740 3350 5000 8950 10 1 436611361 47329 7.60 0.55 12 0.26 1426.00 19633.00 12010 20241127 -9.74 9510 20240415 13.99 12010 -9.74 20241127 9510 13.99 20240415 12010 -9.74 20241127 9510 13.99 20240415 0.08 N 032640 5000 25739 억 157254438 N N 2098 N 00 N