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
047040/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
20241210,160503,55,40.00,KOSPI200,,,N,N,N,Y,40,N,3355,175,2,5.50,2729480670,825190,56.67,3180,3370,3180,4130,2230,3180,3307.57,11.82,0,321494,3433,3306,3238,3111,3043,3272,3077,20781,950,5000,2480,5,1,415622638,13944,2.73,0.34,12,0.20,1231.00,9979.00,4965,20240718,-32.43,3170,20241209,5.84,4965,-32.43,20240718,3170,5.84,20241209,4965,-32.43,20240718,3170,5.84,20241209,1.21,N,047040,5000,20781 억,,49133590,N,N,4157,N,00,N
20241210,150505,55,40.00,KOSPI200,,,N,N,N,Y,40,N,3360,180,2,5.66,2528545175,765408,52.56,3180,3370,3180,4130,2230,3180,3303.53,11.82,0,311705,3433,3306,3238,3111,3043,3272,3077,20781,950,5000,2480,5,1,415622638,13965,2.73,0.34,12,0.18,1231.00,9979.00,4965,20240718,-32.33,3170,20241209,5.99,4965,-32.33,20240718,3170,5.99,20241209,4965,-32.33,20240718,3170,5.99,20241209,1.21,N,047040,5000,20781 억,,49133590,N,N,8382,N,00,N
20241210,140505,55,40.00,KOSPI200,,,N,N,N,Y,40,N,3365,185,2,5.82,2404105590,728394,50.02,3180,3370,3180,4130,2230,3180,3300.56,11.82,0,304758,3433,3306,3238,3111,3043,3272,3077,20781,950,5000,2480,5,1,415622638,13986,2.73,0.34,12,0.18,1231.00,9979.00,4965,20240718,-32.23,3170,20241209,6.15,4965,-32.23,20240718,3170,6.15,20241209,4965,-32.23,20240718,3170,6.15,20241209,1.21,N,047040,5000,20781 억,,49133590,N,N,8382,N,00,N
20241210,130503,55,40.00,KOSPI200,,,N,N,N,Y,40,N,3345,165,2,5.19,2166252295,657509,45.15,3180,3350,3180,4130,2230,3180,3294.64,11.82,0,280775,3433,3306,3238,3111,3043,3272,3077,20781,950,5000,2480,5,1,415622638,13903,2.72,0.34,12,0.16,1231.00,9979.00,4965,20240718,-32.63,3170,20241209,5.52,4965,-32.63,20240718,3170,5.52,20241209,4965,-32.63,20240718,3170,5.52,20241209,1.21,N,047040,5000,20781 억,,49133590,N,N,8382,N,00,N
20241210,120504,55,40.00,KOSPI200,,,N,N,N,Y,40,N,3340,160,2,5.03,1991857390,605269,41.56,3180,3350,3180,4130,2230,3180,3290.86,11.82,0,269821,3433,3306,3238,3111,3043,3272,3077,20781,950,5000,2480,5,1,415622638,13882,2.71,0.33,12,0.15,1231.00,9979.00,4965,20240718,-32.73,3170,20241209,5.36,4965,-32.73,20240718,3170,5.36,20241209,4965,-32.73,20240718,3170,5.36,20241209,1.21,N,047040,5000,20781 억,,49133590,N,N,8382,N,00,N
20241210,110503,55,40.00,KOSPI200,,,N,N,N,Y,40,N,3345,165,2,5.19,1778546225,541444,37.18,3180,3345,3180,4130,2230,3180,3284.82,11.82,0,271729,3433,3306,3238,3111,3043,3272,3077,20781,950,5000,2480,5,1,415622638,13903,2.72,0.34,12,0.13,1231.00,9979.00,4965,20240718,-32.63,3170,20241209,5.52,4965,-32.63,20240718,3170,5.52,20241209,4965,-32.63,20240718,3170,5.52,20241209,1.21,N,047040,5000,20781 억,,49133590,N,N,8382,N,00,N
20241210,100504,55,40.00,KOSPI200,,,N,N,N,Y,40,N,3325,145,2,4.56,1540536890,470038,32.28,3180,3335,3180,4130,2230,3180,3277.47,11.82,0,251500,3433,3306,3238,3111,3043,3272,3077,20781,950,5000,2480,5,1,415622638,13819,2.70,0.33,12,0.11,1231.00,9979.00,4965,20240718,-33.03,3170,20241209,4.89,4965,-33.03,20240718,3170,4.89,20241209,4965,-33.03,20240718,3170,4.89,20241209,1.21,N,047040,5000,20781 억,,49133590,N,N,8382,N,00,N
20241210,090507,55,40.00,KOSPI200,,,N,N,N,Y,40,N,3285,105,2,3.30,474059815,147053,10.10,3180,3285,3180,4130,2230,3180,3223.73,11.82,0,90622,3433,3306,3238,3111,3043,3272,3077,20781,950,5000,2480,5,1,415622638,13653,2.67,0.33,12,0.04,1231.00,9979.00,4965,20240718,-33.84,3170,20241209,3.63,4965,-33.84,20240718,3170,3.63,20241209,4965,-33.84,20240718,3170,3.63,20241209,1.21,N,047040,5000,20781 억,,49133590,N,N,8382,N,00,N
20241209,160502,55,40.00,KOSPI200,신저가,,N,N,N,Y,40,N,3180,-235,5,-6.88,4711155490,1448583,120.70,3335,3365,3170,4435,2395,3415,3252.60,11.81,0,116639,3541,3477,3391,3327,3241,3510,3360,20781,1020,5000,2660,5,1,415622638,13217,2.58,0.32,12,0.35,1231.00,9979.00,4965,20240718,-35.95,3170,20241209,0.32,4965,-35.95,20240718,3170,0.32,20241209,4965,-35.95,20240718,3170,0.32,20241209,1.24,N,047040,5000,20781 억,,49081676,N,N,8382,N,00,N
20241209,150504,55,40.00,KOSPI200,신저가,,N,N,N,Y,40,N,3200,-215,5,-6.30,3900213660,1193888,99.48,3335,3365,3195,4435,2395,3415,3266.82,11.81,0,63189,3541,3477,3391,3327,3241,3510,3360,20781,1020,5000,2660,5,1,415622638,13300,2.60,0.32,12,0.29,1231.00,9979.00,4965,20240718,-35.55,3195,20241209,0.16,4965,-35.55,20240718,3195,0.16,20241209,4965,-35.55,20240718,3195,0.16,20241209,1.24,N,047040,5000,20781 억,,49081676,N,N,1592,N,00,N
20241209,140503,55,40.00,KOSPI200,신저가,,N,N,N,Y,40,N,3240,-175,5,-5.12,2927148760,891443,74.28,3335,3365,3235,4435,2395,3415,3283.61,11.81,0,60955,3541,3477,3391,3327,3241,3510,3360,20781,1020,5000,2660,5,1,415622638,13466,2.63,0.32,12,0.21,1231.00,9979.00,4965,20240718,-34.74,3235,20241209,0.15,4965,-34.74,20240718,3235,0.15,20241209,4965,-34.74,20240718,3235,0.15,20241209,1.24,N,047040,5000,20781 억,,49081676,N,N,1592,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 160503 55 40.00 KOSPI200 N N N Y 40 N 3355 175 2 5.50 2729480670 825190 56.67 3180 3370 3180 4130 2230 3180 3307.57 11.82 0 321494 3433 3306 3238 3111 3043 3272 3077 20781 950 5000 2480 5 1 415622638 13944 2.73 0.34 12 0.20 1231.00 9979.00 4965 20240718 -32.43 3170 20241209 5.84 4965 -32.43 20240718 3170 5.84 20241209 4965 -32.43 20240718 3170 5.84 20241209 1.21 N 047040 5000 20781 억 49133590 N N 4157 N 00 N
3 20241210 150505 55 40.00 KOSPI200 N N N Y 40 N 3360 180 2 5.66 2528545175 765408 52.56 3180 3370 3180 4130 2230 3180 3303.53 11.82 0 311705 3433 3306 3238 3111 3043 3272 3077 20781 950 5000 2480 5 1 415622638 13965 2.73 0.34 12 0.18 1231.00 9979.00 4965 20240718 -32.33 3170 20241209 5.99 4965 -32.33 20240718 3170 5.99 20241209 4965 -32.33 20240718 3170 5.99 20241209 1.21 N 047040 5000 20781 억 49133590 N N 8382 N 00 N
4 20241210 140505 55 40.00 KOSPI200 N N N Y 40 N 3365 185 2 5.82 2404105590 728394 50.02 3180 3370 3180 4130 2230 3180 3300.56 11.82 0 304758 3433 3306 3238 3111 3043 3272 3077 20781 950 5000 2480 5 1 415622638 13986 2.73 0.34 12 0.18 1231.00 9979.00 4965 20240718 -32.23 3170 20241209 6.15 4965 -32.23 20240718 3170 6.15 20241209 4965 -32.23 20240718 3170 6.15 20241209 1.21 N 047040 5000 20781 억 49133590 N N 8382 N 00 N
5 20241210 130503 55 40.00 KOSPI200 N N N Y 40 N 3345 165 2 5.19 2166252295 657509 45.15 3180 3350 3180 4130 2230 3180 3294.64 11.82 0 280775 3433 3306 3238 3111 3043 3272 3077 20781 950 5000 2480 5 1 415622638 13903 2.72 0.34 12 0.16 1231.00 9979.00 4965 20240718 -32.63 3170 20241209 5.52 4965 -32.63 20240718 3170 5.52 20241209 4965 -32.63 20240718 3170 5.52 20241209 1.21 N 047040 5000 20781 억 49133590 N N 8382 N 00 N
6 20241210 120504 55 40.00 KOSPI200 N N N Y 40 N 3340 160 2 5.03 1991857390 605269 41.56 3180 3350 3180 4130 2230 3180 3290.86 11.82 0 269821 3433 3306 3238 3111 3043 3272 3077 20781 950 5000 2480 5 1 415622638 13882 2.71 0.33 12 0.15 1231.00 9979.00 4965 20240718 -32.73 3170 20241209 5.36 4965 -32.73 20240718 3170 5.36 20241209 4965 -32.73 20240718 3170 5.36 20241209 1.21 N 047040 5000 20781 억 49133590 N N 8382 N 00 N
7 20241210 110503 55 40.00 KOSPI200 N N N Y 40 N 3345 165 2 5.19 1778546225 541444 37.18 3180 3345 3180 4130 2230 3180 3284.82 11.82 0 271729 3433 3306 3238 3111 3043 3272 3077 20781 950 5000 2480 5 1 415622638 13903 2.72 0.34 12 0.13 1231.00 9979.00 4965 20240718 -32.63 3170 20241209 5.52 4965 -32.63 20240718 3170 5.52 20241209 4965 -32.63 20240718 3170 5.52 20241209 1.21 N 047040 5000 20781 억 49133590 N N 8382 N 00 N
8 20241210 100504 55 40.00 KOSPI200 N N N Y 40 N 3325 145 2 4.56 1540536890 470038 32.28 3180 3335 3180 4130 2230 3180 3277.47 11.82 0 251500 3433 3306 3238 3111 3043 3272 3077 20781 950 5000 2480 5 1 415622638 13819 2.70 0.33 12 0.11 1231.00 9979.00 4965 20240718 -33.03 3170 20241209 4.89 4965 -33.03 20240718 3170 4.89 20241209 4965 -33.03 20240718 3170 4.89 20241209 1.21 N 047040 5000 20781 억 49133590 N N 8382 N 00 N
9 20241210 090507 55 40.00 KOSPI200 N N N Y 40 N 3285 105 2 3.30 474059815 147053 10.10 3180 3285 3180 4130 2230 3180 3223.73 11.82 0 90622 3433 3306 3238 3111 3043 3272 3077 20781 950 5000 2480 5 1 415622638 13653 2.67 0.33 12 0.04 1231.00 9979.00 4965 20240718 -33.84 3170 20241209 3.63 4965 -33.84 20240718 3170 3.63 20241209 4965 -33.84 20240718 3170 3.63 20241209 1.21 N 047040 5000 20781 억 49133590 N N 8382 N 00 N
10 20241209 160502 55 40.00 KOSPI200 신저가 N N N Y 40 N 3180 -235 5 -6.88 4711155490 1448583 120.70 3335 3365 3170 4435 2395 3415 3252.60 11.81 0 116639 3541 3477 3391 3327 3241 3510 3360 20781 1020 5000 2660 5 1 415622638 13217 2.58 0.32 12 0.35 1231.00 9979.00 4965 20240718 -35.95 3170 20241209 0.32 4965 -35.95 20240718 3170 0.32 20241209 4965 -35.95 20240718 3170 0.32 20241209 1.24 N 047040 5000 20781 억 49081676 N N 8382 N 00 N
11 20241209 150504 55 40.00 KOSPI200 신저가 N N N Y 40 N 3200 -215 5 -6.30 3900213660 1193888 99.48 3335 3365 3195 4435 2395 3415 3266.82 11.81 0 63189 3541 3477 3391 3327 3241 3510 3360 20781 1020 5000 2660 5 1 415622638 13300 2.60 0.32 12 0.29 1231.00 9979.00 4965 20240718 -35.55 3195 20241209 0.16 4965 -35.55 20240718 3195 0.16 20241209 4965 -35.55 20240718 3195 0.16 20241209 1.24 N 047040 5000 20781 억 49081676 N N 1592 N 00 N
12 20241209 140503 55 40.00 KOSPI200 신저가 N N N Y 40 N 3240 -175 5 -5.12 2927148760 891443 74.28 3335 3365 3235 4435 2395 3415 3283.61 11.81 0 60955 3541 3477 3391 3327 3241 3510 3360 20781 1020 5000 2660 5 1 415622638 13466 2.63 0.32 12 0.21 1231.00 9979.00 4965 20240718 -34.74 3235 20241209 0.15 4965 -34.74 20240718 3235 0.15 20241209 4965 -34.74 20240718 3235 0.15 20241209 1.24 N 047040 5000 20781 억 49081676 N N 1592 N 00 N