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
039130/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
20241210,160439,55,60.00,KOSPI200,,,N,N,N,Y,60,N,54300,1300,2,2.45,3153870900,58110,64.24,53500,55100,53100,68900,37100,53000,54274.46,15.39,0,6977,56666,54832,53766,51932,50866,54300,51400,80,15900,500,40280,100,1,16039185,8709,18.52,4.26,12,0.36,2932.00,12740.00,70600,20240325,-23.09,44150,20240805,22.99,70600,-23.09,20240325,44150,22.99,20240805,70600,-23.09,20240325,44150,22.99,20240805,0.38,N,039130,500,80 억,,2468064,N,N,18,N,00,N
20241210,150440,55,60.00,KOSPI200,,,N,N,N,Y,60,N,54300,1300,2,2.45,3004539000,55362,61.20,53500,55100,53100,68900,37100,53000,54271.13,15.39,0,7341,56666,54832,53766,51932,50866,54300,51400,80,15900,500,40280,100,1,16039185,8709,18.52,4.26,12,0.35,2932.00,12740.00,70600,20240325,-23.09,44150,20240805,22.99,70600,-23.09,20240325,44150,22.99,20240805,70600,-23.09,20240325,44150,22.99,20240805,0.38,N,039130,500,80 억,,2468064,N,N,142,N,00,N
20241210,140439,55,60.00,KOSPI200,,,N,N,N,Y,60,N,54200,1200,2,2.26,2589847200,47711,52.74,53500,55100,53100,68900,37100,53000,54282.38,15.39,0,6786,56666,54832,53766,51932,50866,54300,51400,80,15900,500,40280,100,1,16039185,8693,18.49,4.25,12,0.30,2932.00,12740.00,70600,20240325,-23.23,44150,20240805,22.76,70600,-23.23,20240325,44150,22.76,20240805,70600,-23.23,20240325,44150,22.76,20240805,0.38,N,039130,500,80 억,,2468064,N,N,142,N,00,N
20241210,130438,55,60.00,KOSPI200,,,N,N,N,Y,60,N,54000,1000,2,1.89,2306071300,42468,46.94,53500,55100,53100,68900,37100,53000,54301.85,15.39,0,5398,56666,54832,53766,51932,50866,54300,51400,80,15900,500,40280,100,1,16039185,8661,18.42,4.24,12,0.26,2932.00,12740.00,70600,20240325,-23.51,44150,20240805,22.31,70600,-23.51,20240325,44150,22.31,20240805,70600,-23.51,20240325,44150,22.31,20240805,0.38,N,039130,500,80 억,,2468064,N,N,142,N,00,N
20241210,120439,55,60.00,KOSPI200,,,N,N,N,Y,60,N,54200,1200,2,2.26,2026850900,37303,41.24,53500,55100,53100,68900,37100,53000,54335.33,15.39,0,4852,56666,54832,53766,51932,50866,54300,51400,80,15900,500,40280,100,1,16039185,8693,18.49,4.25,12,0.23,2932.00,12740.00,70600,20240325,-23.23,44150,20240805,22.76,70600,-23.23,20240325,44150,22.76,20240805,70600,-23.23,20240325,44150,22.76,20240805,0.38,N,039130,500,80 억,,2468064,N,N,142,N,00,N
20241210,110438,55,60.00,KOSPI200,,,N,N,N,Y,60,N,54000,1000,2,1.89,1645788400,30249,33.44,53500,55100,53100,68900,37100,53000,54408.73,15.39,0,1915,56666,54832,53766,51932,50866,54300,51400,80,15900,500,40280,100,1,16039185,8661,18.42,4.24,12,0.19,2932.00,12740.00,70600,20240325,-23.51,44150,20240805,22.31,70600,-23.51,20240325,44150,22.31,20240805,70600,-23.51,20240325,44150,22.31,20240805,0.38,N,039130,500,80 억,,2468064,N,N,142,N,00,N
20241210,100438,55,60.00,KOSPI200,,,N,N,N,Y,60,N,55000,2000,2,3.77,1161298000,21354,23.60,53500,55100,53100,68900,37100,53000,54384.13,15.39,0,2730,56666,54832,53766,51932,50866,54300,51400,80,15900,500,40280,100,1,16039185,8822,18.76,4.32,12,0.13,2932.00,12740.00,70600,20240325,-22.10,44150,20240805,24.58,70600,-22.10,20240325,44150,24.58,20240805,70600,-22.10,20240325,44150,24.58,20240805,0.38,N,039130,500,80 억,,2468064,N,N,142,N,00,N
20241210,090442,55,60.00,KOSPI200,,,N,N,N,Y,60,N,53700,700,2,1.32,215514100,4029,4.45,53500,54000,53100,68900,37100,53000,53492.55,15.39,0,20,56666,54832,53766,51932,50866,54300,51400,80,15900,500,40280,100,1,16039185,8613,18.32,4.22,12,0.03,2932.00,12740.00,70600,20240325,-23.94,44150,20240805,21.63,70600,-23.94,20240325,44150,21.63,20240805,70600,-23.94,20240325,44150,21.63,20240805,0.38,N,039130,500,80 억,,2468064,N,N,142,N,00,N
20241209,160437,55,60.00,KOSPI200,,,N,N,N,Y,60,N,53000,-3600,5,-6.36,4857658000,90321,80.88,55200,55600,52700,73500,39700,56600,53784.24,15.29,0,19300,58933,57766,56533,55366,54133,57150,54750,80,16900,500,43010,100,1,16039185,8501,18.08,4.16,12,0.56,2932.00,12740.00,70600,20240325,-24.93,44150,20240805,20.05,70600,-24.93,20240325,44150,20.05,20240805,70600,-24.93,20240325,44150,20.05,20240805,0.39,N,039130,500,80 억,,2452649,N,N,142,N,00,N
20241209,150440,55,60.00,KOSPI200,,,N,N,N,Y,60,N,53300,-3300,5,-5.83,4523146900,84018,75.24,55200,55600,52700,73500,39700,56600,53835.45,15.29,0,17981,58933,57766,56533,55366,54133,57150,54750,80,16900,500,43010,100,1,16039185,8549,18.18,4.18,12,0.52,2932.00,12740.00,70600,20240325,-24.50,44150,20240805,20.72,70600,-24.50,20240325,44150,20.72,20240805,70600,-24.50,20240325,44150,20.72,20240805,0.39,N,039130,500,80 억,,2452649,N,N,14,N,00,N
20241209,140438,55,60.00,KOSPI200,,,N,N,N,Y,60,N,53600,-3000,5,-5.30,3685969700,68271,61.14,55200,55600,53000,73500,39700,56600,53990.27,15.29,0,13924,58933,57766,56533,55366,54133,57150,54750,80,16900,500,43010,100,1,16039185,8597,18.28,4.21,12,0.43,2932.00,12740.00,70600,20240325,-24.08,44150,20240805,21.40,70600,-24.08,20240325,44150,21.40,20240805,70600,-24.08,20240325,44150,21.40,20240805,0.39,N,039130,500,80 억,,2452649,N,N,14,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 160439 55 60.00 KOSPI200 N N N Y 60 N 54300 1300 2 2.45 3153870900 58110 64.24 53500 55100 53100 68900 37100 53000 54274.46 15.39 0 6977 56666 54832 53766 51932 50866 54300 51400 80 15900 500 40280 100 1 16039185 8709 18.52 4.26 12 0.36 2932.00 12740.00 70600 20240325 -23.09 44150 20240805 22.99 70600 -23.09 20240325 44150 22.99 20240805 70600 -23.09 20240325 44150 22.99 20240805 0.38 N 039130 500 80 억 2468064 N N 18 N 00 N
3 20241210 150440 55 60.00 KOSPI200 N N N Y 60 N 54300 1300 2 2.45 3004539000 55362 61.20 53500 55100 53100 68900 37100 53000 54271.13 15.39 0 7341 56666 54832 53766 51932 50866 54300 51400 80 15900 500 40280 100 1 16039185 8709 18.52 4.26 12 0.35 2932.00 12740.00 70600 20240325 -23.09 44150 20240805 22.99 70600 -23.09 20240325 44150 22.99 20240805 70600 -23.09 20240325 44150 22.99 20240805 0.38 N 039130 500 80 억 2468064 N N 142 N 00 N
4 20241210 140439 55 60.00 KOSPI200 N N N Y 60 N 54200 1200 2 2.26 2589847200 47711 52.74 53500 55100 53100 68900 37100 53000 54282.38 15.39 0 6786 56666 54832 53766 51932 50866 54300 51400 80 15900 500 40280 100 1 16039185 8693 18.49 4.25 12 0.30 2932.00 12740.00 70600 20240325 -23.23 44150 20240805 22.76 70600 -23.23 20240325 44150 22.76 20240805 70600 -23.23 20240325 44150 22.76 20240805 0.38 N 039130 500 80 억 2468064 N N 142 N 00 N
5 20241210 130438 55 60.00 KOSPI200 N N N Y 60 N 54000 1000 2 1.89 2306071300 42468 46.94 53500 55100 53100 68900 37100 53000 54301.85 15.39 0 5398 56666 54832 53766 51932 50866 54300 51400 80 15900 500 40280 100 1 16039185 8661 18.42 4.24 12 0.26 2932.00 12740.00 70600 20240325 -23.51 44150 20240805 22.31 70600 -23.51 20240325 44150 22.31 20240805 70600 -23.51 20240325 44150 22.31 20240805 0.38 N 039130 500 80 억 2468064 N N 142 N 00 N
6 20241210 120439 55 60.00 KOSPI200 N N N Y 60 N 54200 1200 2 2.26 2026850900 37303 41.24 53500 55100 53100 68900 37100 53000 54335.33 15.39 0 4852 56666 54832 53766 51932 50866 54300 51400 80 15900 500 40280 100 1 16039185 8693 18.49 4.25 12 0.23 2932.00 12740.00 70600 20240325 -23.23 44150 20240805 22.76 70600 -23.23 20240325 44150 22.76 20240805 70600 -23.23 20240325 44150 22.76 20240805 0.38 N 039130 500 80 억 2468064 N N 142 N 00 N
7 20241210 110438 55 60.00 KOSPI200 N N N Y 60 N 54000 1000 2 1.89 1645788400 30249 33.44 53500 55100 53100 68900 37100 53000 54408.73 15.39 0 1915 56666 54832 53766 51932 50866 54300 51400 80 15900 500 40280 100 1 16039185 8661 18.42 4.24 12 0.19 2932.00 12740.00 70600 20240325 -23.51 44150 20240805 22.31 70600 -23.51 20240325 44150 22.31 20240805 70600 -23.51 20240325 44150 22.31 20240805 0.38 N 039130 500 80 억 2468064 N N 142 N 00 N
8 20241210 100438 55 60.00 KOSPI200 N N N Y 60 N 55000 2000 2 3.77 1161298000 21354 23.60 53500 55100 53100 68900 37100 53000 54384.13 15.39 0 2730 56666 54832 53766 51932 50866 54300 51400 80 15900 500 40280 100 1 16039185 8822 18.76 4.32 12 0.13 2932.00 12740.00 70600 20240325 -22.10 44150 20240805 24.58 70600 -22.10 20240325 44150 24.58 20240805 70600 -22.10 20240325 44150 24.58 20240805 0.38 N 039130 500 80 억 2468064 N N 142 N 00 N
9 20241210 090442 55 60.00 KOSPI200 N N N Y 60 N 53700 700 2 1.32 215514100 4029 4.45 53500 54000 53100 68900 37100 53000 53492.55 15.39 0 20 56666 54832 53766 51932 50866 54300 51400 80 15900 500 40280 100 1 16039185 8613 18.32 4.22 12 0.03 2932.00 12740.00 70600 20240325 -23.94 44150 20240805 21.63 70600 -23.94 20240325 44150 21.63 20240805 70600 -23.94 20240325 44150 21.63 20240805 0.38 N 039130 500 80 억 2468064 N N 142 N 00 N
10 20241209 160437 55 60.00 KOSPI200 N N N Y 60 N 53000 -3600 5 -6.36 4857658000 90321 80.88 55200 55600 52700 73500 39700 56600 53784.24 15.29 0 19300 58933 57766 56533 55366 54133 57150 54750 80 16900 500 43010 100 1 16039185 8501 18.08 4.16 12 0.56 2932.00 12740.00 70600 20240325 -24.93 44150 20240805 20.05 70600 -24.93 20240325 44150 20.05 20240805 70600 -24.93 20240325 44150 20.05 20240805 0.39 N 039130 500 80 억 2452649 N N 142 N 00 N
11 20241209 150440 55 60.00 KOSPI200 N N N Y 60 N 53300 -3300 5 -5.83 4523146900 84018 75.24 55200 55600 52700 73500 39700 56600 53835.45 15.29 0 17981 58933 57766 56533 55366 54133 57150 54750 80 16900 500 43010 100 1 16039185 8549 18.18 4.18 12 0.52 2932.00 12740.00 70600 20240325 -24.50 44150 20240805 20.72 70600 -24.50 20240325 44150 20.72 20240805 70600 -24.50 20240325 44150 20.72 20240805 0.39 N 039130 500 80 억 2452649 N N 14 N 00 N
12 20241209 140438 55 60.00 KOSPI200 N N N Y 60 N 53600 -3000 5 -5.30 3685969700 68271 61.14 55200 55600 53000 73500 39700 56600 53990.27 15.29 0 13924 58933 57766 56533 55366 54133 57150 54750 80 16900 500 43010 100 1 16039185 8597 18.28 4.21 12 0.43 2932.00 12740.00 70600 20240325 -24.08 44150 20240805 21.40 70600 -24.08 20240325 44150 21.40 20240805 70600 -24.08 20240325 44150 21.40 20240805 0.39 N 039130 500 80 억 2452649 N N 14 N 00 N