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
047050/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
20241210,160503,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,38650,1250,2,3.34,19447913950,502752,73.09,37600,39350,37600,48600,26200,37400,38683.00,6.99,-5106,82964,40200,38800,38100,36700,36000,38450,36350,8796,11200,5000,26920,50,1,175922788,67994,10.08,1.11,12,0.29,3834.00,34859.00,72800,20240614,-46.91,37400,20241209,3.34,72800,-46.91,20240614,37400,3.34,20241209,72800,-46.91,20240614,37400,3.34,20241209,0.74,N,047050,5000,8796 억,,12305578,N,N,2239,N,00,N
20241210,150505,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,38400,1000,2,2.67,17096884500,441708,64.22,37600,39350,37600,48600,26200,37400,38706.32,6.99,-5106,59213,40200,38800,38100,36700,36000,38450,36350,8796,11200,5000,26920,50,1,175922788,67554,10.02,1.10,12,0.25,3834.00,34859.00,72800,20240614,-47.25,37400,20241209,2.67,72800,-47.25,20240614,37400,2.67,20241209,72800,-47.25,20240614,37400,2.67,20241209,0.74,N,047050,5000,8796 억,,12305578,N,N,3146,N,00,N
20241210,140505,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,38550,1150,2,3.07,14648623700,378242,54.99,37600,39350,37600,48600,26200,37400,38728.19,6.99,-5106,50646,40200,38800,38100,36700,36000,38450,36350,8796,11200,5000,26920,50,1,175922788,67818,10.05,1.11,12,0.22,3834.00,34859.00,72800,20240614,-47.05,37400,20241209,3.07,72800,-47.05,20240614,37400,3.07,20241209,72800,-47.05,20240614,37400,3.07,20241209,0.74,N,047050,5000,8796 억,,12305578,N,N,3146,N,00,N
20241210,130504,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,39100,1700,2,4.55,12894748050,333202,48.44,37600,39350,37600,48600,26200,37400,38699.51,6.99,-5106,56028,40200,38800,38100,36700,36000,38450,36350,8796,11200,5000,26920,50,1,175922788,68786,10.20,1.12,12,0.19,3834.00,34859.00,72800,20240614,-46.29,37400,20241209,4.55,72800,-46.29,20240614,37400,4.55,20241209,72800,-46.29,20240614,37400,4.55,20241209,0.74,N,047050,5000,8796 억,,12305578,N,N,3146,N,00,N
20241210,120505,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,39050,1650,2,4.41,11835954500,306022,44.49,37600,39350,37600,48600,26200,37400,38676.83,6.99,-5106,49152,40200,38800,38100,36700,36000,38450,36350,8796,11200,5000,26920,50,1,175922788,68698,10.19,1.12,12,0.17,3834.00,34859.00,72800,20240614,-46.36,37400,20241209,4.41,72800,-46.36,20240614,37400,4.41,20241209,72800,-46.36,20240614,37400,4.41,20241209,0.74,N,047050,5000,8796 억,,12305578,N,N,3146,N,00,N
20241210,110503,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,38950,1550,2,4.14,10099165300,261694,38.05,37600,39200,37600,48600,26200,37400,38591.52,6.99,-5106,43530,40200,38800,38100,36700,36000,38450,36350,8796,11200,5000,26920,50,1,175922788,68522,10.16,1.12,12,0.15,3834.00,34859.00,72800,20240614,-46.50,37400,20241209,4.14,72800,-46.50,20240614,37400,4.14,20241209,72800,-46.50,20240614,37400,4.14,20241209,0.74,N,047050,5000,8796 억,,12305578,N,N,3146,N,00,N
20241210,100504,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,39050,1650,2,4.41,8021652450,208416,30.30,37600,39100,37600,48600,26200,37400,38488.68,6.99,-5106,37673,40200,38800,38100,36700,36000,38450,36350,8796,11200,5000,26920,50,1,175922788,68698,10.19,1.12,12,0.12,3834.00,34859.00,72800,20240614,-46.36,37400,20241209,4.41,72800,-46.36,20240614,37400,4.41,20241209,72800,-46.36,20240614,37400,4.41,20241209,0.74,N,047050,5000,8796 억,,12305578,N,N,3146,N,00,N
20241210,090507,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,38300,900,2,2.41,1754748850,46160,6.71,37600,38450,37600,48600,26200,37400,38014.54,6.99,-5106,15841,40200,38800,38100,36700,36000,38450,36350,8796,11200,5000,26920,50,1,175922788,67378,9.99,1.10,12,0.03,3834.00,34859.00,72800,20240614,-47.39,37400,20241209,2.41,72800,-47.39,20240614,37400,2.41,20241209,72800,-47.39,20240614,37400,2.41,20241209,0.74,N,047050,5000,8796 억,,12305578,N,N,3146,N,00,N
20241209,160502,55,20.00,KOSPI200,신저가,,N,N,N,Y,40,Y,37400,-2150,5,-5.44,25767787500,674339,63.74,39100,39500,37400,51400,27700,39550,38208.58,6.94,-7038,121342,41916,40732,39216,38032,36516,39975,37275,8796,11850,5000,28470,50,1,175922788,65795,9.75,1.07,12,0.38,3834.00,34859.00,72800,20240614,-48.63,37400,20241209,0.00,72800,-48.63,20240614,37400,0.00,20241209,72800,-48.63,20240614,37400,0.00,20241209,0.77,N,047050,5000,8796 억,,12216576,N,N,3146,N,00,N
20241209,150505,55,20.00,KOSPI200,신저가,,N,N,N,Y,40,Y,37600,-1950,5,-4.93,23385971250,610733,57.73,39100,39500,37450,51400,27700,39550,38285.41,6.94,-7038,99905,41916,40732,39216,38032,36516,39975,37275,8796,11850,5000,28470,50,1,175922788,66147,9.81,1.08,12,0.35,3834.00,34859.00,72800,20240614,-48.35,37450,20241209,0.40,72800,-48.35,20240614,37450,0.40,20241209,72800,-48.35,20240614,37450,0.40,20241209,0.77,N,047050,5000,8796 억,,12216576,N,N,2877,N,00,N
20241209,140503,55,20.00,KOSPI200,신저가,,N,N,N,Y,40,Y,37750,-1800,5,-4.55,18695348800,486097,45.95,39100,39500,37700,51400,27700,39550,38453.32,6.94,-7038,60200,41916,40732,39216,38032,36516,39975,37275,8796,11850,5000,28470,50,1,175922788,66411,9.85,1.08,12,0.28,3834.00,34859.00,72800,20240614,-48.15,37700,20241209,0.13,72800,-48.15,20240614,37700,0.13,20241209,72800,-48.15,20240614,37700,0.13,20241209,0.77,N,047050,5000,8796 억,,12216576,N,N,2877,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 20.00 KOSPI200 N N N Y 40 Y 38650 1250 2 3.34 19447913950 502752 73.09 37600 39350 37600 48600 26200 37400 38683.00 6.99 -5106 82964 40200 38800 38100 36700 36000 38450 36350 8796 11200 5000 26920 50 1 175922788 67994 10.08 1.11 12 0.29 3834.00 34859.00 72800 20240614 -46.91 37400 20241209 3.34 72800 -46.91 20240614 37400 3.34 20241209 72800 -46.91 20240614 37400 3.34 20241209 0.74 N 047050 5000 8796 억 12305578 N N 2239 N 00 N
3 20241210 150505 55 20.00 KOSPI200 N N N Y 40 Y 38400 1000 2 2.67 17096884500 441708 64.22 37600 39350 37600 48600 26200 37400 38706.32 6.99 -5106 59213 40200 38800 38100 36700 36000 38450 36350 8796 11200 5000 26920 50 1 175922788 67554 10.02 1.10 12 0.25 3834.00 34859.00 72800 20240614 -47.25 37400 20241209 2.67 72800 -47.25 20240614 37400 2.67 20241209 72800 -47.25 20240614 37400 2.67 20241209 0.74 N 047050 5000 8796 억 12305578 N N 3146 N 00 N
4 20241210 140505 55 20.00 KOSPI200 N N N Y 40 Y 38550 1150 2 3.07 14648623700 378242 54.99 37600 39350 37600 48600 26200 37400 38728.19 6.99 -5106 50646 40200 38800 38100 36700 36000 38450 36350 8796 11200 5000 26920 50 1 175922788 67818 10.05 1.11 12 0.22 3834.00 34859.00 72800 20240614 -47.05 37400 20241209 3.07 72800 -47.05 20240614 37400 3.07 20241209 72800 -47.05 20240614 37400 3.07 20241209 0.74 N 047050 5000 8796 억 12305578 N N 3146 N 00 N
5 20241210 130504 55 20.00 KOSPI200 N N N Y 40 Y 39100 1700 2 4.55 12894748050 333202 48.44 37600 39350 37600 48600 26200 37400 38699.51 6.99 -5106 56028 40200 38800 38100 36700 36000 38450 36350 8796 11200 5000 26920 50 1 175922788 68786 10.20 1.12 12 0.19 3834.00 34859.00 72800 20240614 -46.29 37400 20241209 4.55 72800 -46.29 20240614 37400 4.55 20241209 72800 -46.29 20240614 37400 4.55 20241209 0.74 N 047050 5000 8796 억 12305578 N N 3146 N 00 N
6 20241210 120505 55 20.00 KOSPI200 N N N Y 40 Y 39050 1650 2 4.41 11835954500 306022 44.49 37600 39350 37600 48600 26200 37400 38676.83 6.99 -5106 49152 40200 38800 38100 36700 36000 38450 36350 8796 11200 5000 26920 50 1 175922788 68698 10.19 1.12 12 0.17 3834.00 34859.00 72800 20240614 -46.36 37400 20241209 4.41 72800 -46.36 20240614 37400 4.41 20241209 72800 -46.36 20240614 37400 4.41 20241209 0.74 N 047050 5000 8796 억 12305578 N N 3146 N 00 N
7 20241210 110503 55 20.00 KOSPI200 N N N Y 40 Y 38950 1550 2 4.14 10099165300 261694 38.05 37600 39200 37600 48600 26200 37400 38591.52 6.99 -5106 43530 40200 38800 38100 36700 36000 38450 36350 8796 11200 5000 26920 50 1 175922788 68522 10.16 1.12 12 0.15 3834.00 34859.00 72800 20240614 -46.50 37400 20241209 4.14 72800 -46.50 20240614 37400 4.14 20241209 72800 -46.50 20240614 37400 4.14 20241209 0.74 N 047050 5000 8796 억 12305578 N N 3146 N 00 N
8 20241210 100504 55 20.00 KOSPI200 N N N Y 40 Y 39050 1650 2 4.41 8021652450 208416 30.30 37600 39100 37600 48600 26200 37400 38488.68 6.99 -5106 37673 40200 38800 38100 36700 36000 38450 36350 8796 11200 5000 26920 50 1 175922788 68698 10.19 1.12 12 0.12 3834.00 34859.00 72800 20240614 -46.36 37400 20241209 4.41 72800 -46.36 20240614 37400 4.41 20241209 72800 -46.36 20240614 37400 4.41 20241209 0.74 N 047050 5000 8796 억 12305578 N N 3146 N 00 N
9 20241210 090507 55 20.00 KOSPI200 N N N Y 40 Y 38300 900 2 2.41 1754748850 46160 6.71 37600 38450 37600 48600 26200 37400 38014.54 6.99 -5106 15841 40200 38800 38100 36700 36000 38450 36350 8796 11200 5000 26920 50 1 175922788 67378 9.99 1.10 12 0.03 3834.00 34859.00 72800 20240614 -47.39 37400 20241209 2.41 72800 -47.39 20240614 37400 2.41 20241209 72800 -47.39 20240614 37400 2.41 20241209 0.74 N 047050 5000 8796 억 12305578 N N 3146 N 00 N
10 20241209 160502 55 20.00 KOSPI200 신저가 N N N Y 40 Y 37400 -2150 5 -5.44 25767787500 674339 63.74 39100 39500 37400 51400 27700 39550 38208.58 6.94 -7038 121342 41916 40732 39216 38032 36516 39975 37275 8796 11850 5000 28470 50 1 175922788 65795 9.75 1.07 12 0.38 3834.00 34859.00 72800 20240614 -48.63 37400 20241209 0.00 72800 -48.63 20240614 37400 0.00 20241209 72800 -48.63 20240614 37400 0.00 20241209 0.77 N 047050 5000 8796 억 12216576 N N 3146 N 00 N
11 20241209 150505 55 20.00 KOSPI200 신저가 N N N Y 40 Y 37600 -1950 5 -4.93 23385971250 610733 57.73 39100 39500 37450 51400 27700 39550 38285.41 6.94 -7038 99905 41916 40732 39216 38032 36516 39975 37275 8796 11850 5000 28470 50 1 175922788 66147 9.81 1.08 12 0.35 3834.00 34859.00 72800 20240614 -48.35 37450 20241209 0.40 72800 -48.35 20240614 37450 0.40 20241209 72800 -48.35 20240614 37450 0.40 20241209 0.77 N 047050 5000 8796 억 12216576 N N 2877 N 00 N
12 20241209 140503 55 20.00 KOSPI200 신저가 N N N Y 40 Y 37750 -1800 5 -4.55 18695348800 486097 45.95 39100 39500 37700 51400 27700 39550 38453.32 6.94 -7038 60200 41916 40732 39216 38032 36516 39975 37275 8796 11850 5000 28470 50 1 175922788 66411 9.85 1.08 12 0.28 3834.00 34859.00 72800 20240614 -48.15 37700 20241209 0.13 72800 -48.15 20240614 37700 0.13 20241209 72800 -48.15 20240614 37700 0.13 20241209 0.77 N 047050 5000 8796 억 12216576 N N 2877 N 00 N