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
051600/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
20241210,160517,55,30.00,KOSPI200,,,N,N,N,Y,40,N,41850,550,2,1.33,7666268050,183757,50.27,41500,42250,41100,53600,28950,41300,41719.27,15.85,0,-5279,43366,42332,41316,40282,39266,41825,39775,90,12300,200,32210,50,1,45000000,18833,11.58,1.48,12,0.41,3615.00,28280.00,49100,20241203,-14.77,32950,20240417,27.01,49100,-14.77,20241203,32950,27.01,20240417,49100,-14.77,20241203,32950,27.01,20240417,0.62,N,051600,200,90 억,,7132645,N,N,417,N,00,N
20241210,150518,55,30.00,KOSPI200,,,N,N,N,Y,40,N,41900,600,2,1.45,7215130600,172974,47.32,41500,42250,41100,53600,28950,41300,41712.23,15.85,0,-3436,43366,42332,41316,40282,39266,41825,39775,90,12300,200,32210,50,1,45000000,18855,11.59,1.48,12,0.38,3615.00,28280.00,49100,20241203,-14.66,32950,20240417,27.16,49100,-14.66,20241203,32950,27.16,20240417,49100,-14.66,20241203,32950,27.16,20240417,0.62,N,051600,200,90 억,,7132645,N,N,643,N,00,N
20241210,140518,55,30.00,KOSPI200,,,N,N,N,Y,40,N,41800,500,2,1.21,6314012350,151447,41.43,41500,42250,41100,53600,28950,41300,41691.24,15.85,0,-7357,43366,42332,41316,40282,39266,41825,39775,90,12300,200,32210,50,1,45000000,18810,11.56,1.48,12,0.34,3615.00,28280.00,49100,20241203,-14.87,32950,20240417,26.86,49100,-14.87,20241203,32950,26.86,20240417,49100,-14.87,20241203,32950,26.86,20240417,0.62,N,051600,200,90 억,,7132645,N,N,643,N,00,N
20241210,130517,55,30.00,KOSPI200,,,N,N,N,Y,40,N,41750,450,2,1.09,5723451400,137328,37.57,41500,42250,41100,53600,28950,41300,41677.24,15.85,0,-9156,43366,42332,41316,40282,39266,41825,39775,90,12300,200,32210,50,1,45000000,18788,11.55,1.48,12,0.31,3615.00,28280.00,49100,20241203,-14.97,32950,20240417,26.71,49100,-14.97,20241203,32950,26.71,20240417,49100,-14.97,20241203,32950,26.71,20240417,0.62,N,051600,200,90 억,,7132645,N,N,643,N,00,N
20241210,120518,55,30.00,KOSPI200,,,N,N,N,Y,40,N,41950,650,2,1.57,4994248450,119880,32.79,41500,42250,41100,53600,28950,41300,41660.41,15.85,0,-11645,43366,42332,41316,40282,39266,41825,39775,90,12300,200,32210,50,1,45000000,18878,11.60,1.48,12,0.27,3615.00,28280.00,49100,20241203,-14.56,32950,20240417,27.31,49100,-14.56,20241203,32950,27.31,20240417,49100,-14.56,20241203,32950,27.31,20240417,0.62,N,051600,200,90 억,,7132645,N,N,643,N,00,N
20241210,110516,55,30.00,KOSPI200,,,N,N,N,Y,40,N,42150,850,2,2.06,4149508400,99785,27.30,41500,42250,41100,53600,28950,41300,41584.50,15.85,0,-10629,43366,42332,41316,40282,39266,41825,39775,90,12300,200,32210,50,1,45000000,18968,11.66,1.49,12,0.22,3615.00,28280.00,49100,20241203,-14.15,32950,20240417,27.92,49100,-14.15,20241203,32950,27.92,20240417,49100,-14.15,20241203,32950,27.92,20240417,0.62,N,051600,200,90 억,,7132645,N,N,643,N,00,N
20241210,100517,55,30.00,KOSPI200,,,N,N,N,Y,40,N,41800,500,2,1.21,2752392700,66461,18.18,41500,41850,41100,53600,28950,41300,41413.66,15.85,0,-9911,43366,42332,41316,40282,39266,41825,39775,90,12300,200,32210,50,1,45000000,18810,11.56,1.48,12,0.15,3615.00,28280.00,49100,20241203,-14.87,32950,20240417,26.86,49100,-14.87,20241203,32950,26.86,20240417,49100,-14.87,20241203,32950,26.86,20240417,0.62,N,051600,200,90 억,,7132645,N,N,643,N,00,N
20241210,090520,55,30.00,KOSPI200,,,N,N,N,Y,40,N,41300,0,3,0.00,201514250,4855,1.33,41500,41800,41300,53600,28950,41300,41506.67,15.85,0,-990,43366,42332,41316,40282,39266,41825,39775,90,12300,200,32210,50,1,45000000,18585,11.42,1.46,12,0.01,3615.00,28280.00,49100,20241203,-15.89,32950,20240417,25.34,49100,-15.89,20241203,32950,25.34,20240417,49100,-15.89,20241203,32950,25.34,20240417,0.62,N,051600,200,90 억,,7132645,N,N,643,N,00,N
20241209,160515,55,30.00,KOSPI200,,,N,N,N,Y,40,N,41300,-1550,5,-3.62,15092832150,364732,81.98,42000,42350,40300,55700,30000,42850,41380.61,15.50,0,124920,45083,43966,42883,41766,40683,43425,41225,90,12850,200,33420,50,1,45000000,18585,11.42,1.46,12,0.81,3615.00,28280.00,49100,20241203,-15.89,32950,20240417,25.34,49100,-15.89,20241203,32950,25.34,20240417,49100,-15.89,20241203,32950,25.34,20240417,0.63,N,051600,200,90 억,,6973159,N,N,643,N,00,N
20241209,150518,55,30.00,KOSPI200,,,N,N,N,Y,40,N,41300,-1550,5,-3.62,14339980400,346503,77.88,42000,42350,40300,55700,30000,42850,41384.85,15.50,0,115962,45083,43966,42883,41766,40683,43425,41225,90,12850,200,33420,50,1,45000000,18585,11.42,1.46,12,0.77,3615.00,28280.00,49100,20241203,-15.89,32950,20240417,25.34,49100,-15.89,20241203,32950,25.34,20240417,49100,-15.89,20241203,32950,25.34,20240417,0.63,N,051600,200,90 억,,6973159,N,N,617,N,00,N
20241209,140517,55,30.00,KOSPI200,,,N,N,N,Y,40,N,41650,-1200,5,-2.80,12514025900,302448,67.98,42000,42350,40300,55700,30000,42850,41375.77,15.50,0,100863,45083,43966,42883,41766,40683,43425,41225,90,12850,200,33420,50,1,45000000,18743,11.52,1.47,12,0.67,3615.00,28280.00,49100,20241203,-15.17,32950,20240417,26.40,49100,-15.17,20241203,32950,26.40,20240417,49100,-15.17,20241203,32950,26.40,20240417,0.63,N,051600,200,90 억,,6973159,N,N,617,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 160517 55 30.00 KOSPI200 N N N Y 40 N 41850 550 2 1.33 7666268050 183757 50.27 41500 42250 41100 53600 28950 41300 41719.27 15.85 0 -5279 43366 42332 41316 40282 39266 41825 39775 90 12300 200 32210 50 1 45000000 18833 11.58 1.48 12 0.41 3615.00 28280.00 49100 20241203 -14.77 32950 20240417 27.01 49100 -14.77 20241203 32950 27.01 20240417 49100 -14.77 20241203 32950 27.01 20240417 0.62 N 051600 200 90 억 7132645 N N 417 N 00 N
3 20241210 150518 55 30.00 KOSPI200 N N N Y 40 N 41900 600 2 1.45 7215130600 172974 47.32 41500 42250 41100 53600 28950 41300 41712.23 15.85 0 -3436 43366 42332 41316 40282 39266 41825 39775 90 12300 200 32210 50 1 45000000 18855 11.59 1.48 12 0.38 3615.00 28280.00 49100 20241203 -14.66 32950 20240417 27.16 49100 -14.66 20241203 32950 27.16 20240417 49100 -14.66 20241203 32950 27.16 20240417 0.62 N 051600 200 90 억 7132645 N N 643 N 00 N
4 20241210 140518 55 30.00 KOSPI200 N N N Y 40 N 41800 500 2 1.21 6314012350 151447 41.43 41500 42250 41100 53600 28950 41300 41691.24 15.85 0 -7357 43366 42332 41316 40282 39266 41825 39775 90 12300 200 32210 50 1 45000000 18810 11.56 1.48 12 0.34 3615.00 28280.00 49100 20241203 -14.87 32950 20240417 26.86 49100 -14.87 20241203 32950 26.86 20240417 49100 -14.87 20241203 32950 26.86 20240417 0.62 N 051600 200 90 억 7132645 N N 643 N 00 N
5 20241210 130517 55 30.00 KOSPI200 N N N Y 40 N 41750 450 2 1.09 5723451400 137328 37.57 41500 42250 41100 53600 28950 41300 41677.24 15.85 0 -9156 43366 42332 41316 40282 39266 41825 39775 90 12300 200 32210 50 1 45000000 18788 11.55 1.48 12 0.31 3615.00 28280.00 49100 20241203 -14.97 32950 20240417 26.71 49100 -14.97 20241203 32950 26.71 20240417 49100 -14.97 20241203 32950 26.71 20240417 0.62 N 051600 200 90 억 7132645 N N 643 N 00 N
6 20241210 120518 55 30.00 KOSPI200 N N N Y 40 N 41950 650 2 1.57 4994248450 119880 32.79 41500 42250 41100 53600 28950 41300 41660.41 15.85 0 -11645 43366 42332 41316 40282 39266 41825 39775 90 12300 200 32210 50 1 45000000 18878 11.60 1.48 12 0.27 3615.00 28280.00 49100 20241203 -14.56 32950 20240417 27.31 49100 -14.56 20241203 32950 27.31 20240417 49100 -14.56 20241203 32950 27.31 20240417 0.62 N 051600 200 90 억 7132645 N N 643 N 00 N
7 20241210 110516 55 30.00 KOSPI200 N N N Y 40 N 42150 850 2 2.06 4149508400 99785 27.30 41500 42250 41100 53600 28950 41300 41584.50 15.85 0 -10629 43366 42332 41316 40282 39266 41825 39775 90 12300 200 32210 50 1 45000000 18968 11.66 1.49 12 0.22 3615.00 28280.00 49100 20241203 -14.15 32950 20240417 27.92 49100 -14.15 20241203 32950 27.92 20240417 49100 -14.15 20241203 32950 27.92 20240417 0.62 N 051600 200 90 억 7132645 N N 643 N 00 N
8 20241210 100517 55 30.00 KOSPI200 N N N Y 40 N 41800 500 2 1.21 2752392700 66461 18.18 41500 41850 41100 53600 28950 41300 41413.66 15.85 0 -9911 43366 42332 41316 40282 39266 41825 39775 90 12300 200 32210 50 1 45000000 18810 11.56 1.48 12 0.15 3615.00 28280.00 49100 20241203 -14.87 32950 20240417 26.86 49100 -14.87 20241203 32950 26.86 20240417 49100 -14.87 20241203 32950 26.86 20240417 0.62 N 051600 200 90 억 7132645 N N 643 N 00 N
9 20241210 090520 55 30.00 KOSPI200 N N N Y 40 N 41300 0 3 0.00 201514250 4855 1.33 41500 41800 41300 53600 28950 41300 41506.67 15.85 0 -990 43366 42332 41316 40282 39266 41825 39775 90 12300 200 32210 50 1 45000000 18585 11.42 1.46 12 0.01 3615.00 28280.00 49100 20241203 -15.89 32950 20240417 25.34 49100 -15.89 20241203 32950 25.34 20240417 49100 -15.89 20241203 32950 25.34 20240417 0.62 N 051600 200 90 억 7132645 N N 643 N 00 N
10 20241209 160515 55 30.00 KOSPI200 N N N Y 40 N 41300 -1550 5 -3.62 15092832150 364732 81.98 42000 42350 40300 55700 30000 42850 41380.61 15.50 0 124920 45083 43966 42883 41766 40683 43425 41225 90 12850 200 33420 50 1 45000000 18585 11.42 1.46 12 0.81 3615.00 28280.00 49100 20241203 -15.89 32950 20240417 25.34 49100 -15.89 20241203 32950 25.34 20240417 49100 -15.89 20241203 32950 25.34 20240417 0.63 N 051600 200 90 억 6973159 N N 643 N 00 N
11 20241209 150518 55 30.00 KOSPI200 N N N Y 40 N 41300 -1550 5 -3.62 14339980400 346503 77.88 42000 42350 40300 55700 30000 42850 41384.85 15.50 0 115962 45083 43966 42883 41766 40683 43425 41225 90 12850 200 33420 50 1 45000000 18585 11.42 1.46 12 0.77 3615.00 28280.00 49100 20241203 -15.89 32950 20240417 25.34 49100 -15.89 20241203 32950 25.34 20240417 49100 -15.89 20241203 32950 25.34 20240417 0.63 N 051600 200 90 억 6973159 N N 617 N 00 N
12 20241209 140517 55 30.00 KOSPI200 N N N Y 40 N 41650 -1200 5 -2.80 12514025900 302448 67.98 42000 42350 40300 55700 30000 42850 41375.77 15.50 0 100863 45083 43966 42883 41766 40683 43425 41225 90 12850 200 33420 50 1 45000000 18743 11.52 1.47 12 0.67 3615.00 28280.00 49100 20241203 -15.17 32950 20240417 26.40 49100 -15.17 20241203 32950 26.40 20240417 49100 -15.17 20241203 32950 26.40 20240417 0.63 N 051600 200 90 억 6973159 N N 617 N 00 N