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
078930/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
20241210,160631,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40750,1050,2,2.64,6950845000,171346,127.45,40050,40900,39850,51600,27800,39700,40566.13,21.47,-4514,20785,40800,40250,39950,39400,39100,40100,39250,4646,11900,5000,29370,50,1,92915378,37863,2.97,0.29,12,0.18,13734.00,142035.00,57500,20240621,-29.13,39650,20240119,2.77,57500,-29.13,20240621,39650,2.77,20240119,57500,-29.13,20240621,39650,2.77,20240119,0.07,N,078930,5000,4645 억,,19945107,N,N,494,N,00,N
20241210,150632,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40400,700,2,1.76,5679470600,140037,104.16,40050,40900,39850,51600,27800,39700,40556.93,21.47,-4514,24288,40800,40250,39950,39400,39100,40100,39250,4646,11900,5000,29370,50,1,92915378,37538,2.94,0.28,12,0.15,13734.00,142035.00,57500,20240621,-29.74,39650,20240119,1.89,57500,-29.74,20240621,39650,1.89,20240119,57500,-29.74,20240621,39650,1.89,20240119,0.07,N,078930,5000,4645 억,,19945107,N,N,1426,N,00,N
20241210,140632,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40450,750,2,1.89,4482113100,110426,82.13,40050,40900,39850,51600,27800,39700,40589.30,21.47,-4514,20639,40800,40250,39950,39400,39100,40100,39250,4646,11900,5000,29370,50,1,92915378,37584,2.95,0.28,12,0.12,13734.00,142035.00,57500,20240621,-29.65,39650,20240119,2.02,57500,-29.65,20240621,39650,2.02,20240119,57500,-29.65,20240621,39650,2.02,20240119,0.07,N,078930,5000,4645 억,,19945107,N,N,1426,N,00,N
20241210,130631,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40600,900,2,2.27,3826714250,94256,70.11,40050,40900,39850,51600,27800,39700,40599.17,21.47,-4514,19718,40800,40250,39950,39400,39100,40100,39250,4646,11900,5000,29370,50,1,92915378,37724,2.96,0.29,12,0.10,13734.00,142035.00,57500,20240621,-29.39,39650,20240119,2.40,57500,-29.39,20240621,39650,2.40,20240119,57500,-29.39,20240621,39650,2.40,20240119,0.07,N,078930,5000,4645 억,,19945107,N,N,1426,N,00,N
20241210,120632,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40750,1050,2,2.64,3378380700,83245,61.92,40050,40900,39850,51600,27800,39700,40583.60,21.47,-4514,20111,40800,40250,39950,39400,39100,40100,39250,4646,11900,5000,29370,50,1,92915378,37863,2.97,0.29,12,0.09,13734.00,142035.00,57500,20240621,-29.13,39650,20240119,2.77,57500,-29.13,20240621,39650,2.77,20240119,57500,-29.13,20240621,39650,2.77,20240119,0.07,N,078930,5000,4645 억,,19945107,N,N,1426,N,00,N
20241210,110631,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40650,950,2,2.39,2469233650,60955,45.34,40050,40750,39850,51600,27800,39700,40509.14,21.47,-4514,18271,40800,40250,39950,39400,39100,40100,39250,4646,11900,5000,29370,50,1,92915378,37770,2.96,0.29,12,0.07,13734.00,142035.00,57500,20240621,-29.30,39650,20240119,2.52,57500,-29.30,20240621,39650,2.52,20240119,57500,-29.30,20240621,39650,2.52,20240119,0.07,N,078930,5000,4645 억,,19945107,N,N,1426,N,00,N
20241210,100631,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40650,950,2,2.39,1462168000,36153,26.89,40050,40650,39850,51600,27800,39700,40443.91,21.47,-4514,16541,40800,40250,39950,39400,39100,40100,39250,4646,11900,5000,29370,50,1,92915378,37770,2.96,0.29,12,0.04,13734.00,142035.00,57500,20240621,-29.30,39650,20240119,2.52,57500,-29.30,20240621,39650,2.52,20240119,57500,-29.30,20240621,39650,2.52,20240119,0.07,N,078930,5000,4645 억,,19945107,N,N,1426,N,00,N
20241210,090636,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40300,600,2,1.51,246881600,6156,4.58,40050,40350,39850,51600,27800,39700,40104.29,21.47,-4514,3399,40800,40250,39950,39400,39100,40100,39250,4646,11900,5000,29370,50,1,92915378,37445,2.93,0.28,12,0.01,13734.00,142035.00,57500,20240621,-29.91,39650,20240119,1.64,57500,-29.91,20240621,39650,1.64,20240119,57500,-29.91,20240621,39650,1.64,20240119,0.07,N,078930,5000,4645 억,,19945107,N,N,1426,N,00,N
20241209,160629,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,39700,-800,5,-1.98,5338150250,133953,89.28,40500,40500,39650,52600,28350,40500,39851.03,21.51,-6222,-24387,41400,40950,40400,39950,39400,41175,40175,4646,12100,5000,29970,50,1,92915378,36887,2.89,0.28,12,0.14,13734.00,142035.00,57500,20240621,-30.96,39650,20241209,0.13,57500,-30.96,20240621,39650,0.13,20241209,57500,-30.96,20240621,39650,0.13,20241209,0.07,N,078930,5000,4645 억,,19987501,N,N,1426,N,00,N
20241209,150631,55,30.00,KOSPI200,,,N,N,N,Y,40,N,39800,-700,5,-1.73,4547235300,114038,76.00,40500,40500,39700,52600,28350,40500,39874.74,21.51,-6222,-23114,41400,40950,40400,39950,39400,41175,40175,4646,12100,5000,29970,50,1,92915378,36980,2.90,0.28,12,0.12,13734.00,142035.00,57500,20240621,-30.78,39650,20240119,0.38,57500,-30.78,20240621,39650,0.38,20240119,57500,-30.78,20240621,39650,0.38,20240119,0.07,N,078930,5000,4645 억,,19987501,N,N,589,N,00,N
20241209,140631,55,30.00,KOSPI200,,,N,N,N,Y,40,N,39850,-650,5,-1.60,3942780500,98864,65.89,40500,40500,39700,52600,28350,40500,39880.85,21.51,-6222,-24856,41400,40950,40400,39950,39400,41175,40175,4646,12100,5000,29970,50,1,92915378,37027,2.90,0.28,12,0.11,13734.00,142035.00,57500,20240621,-30.70,39650,20240119,0.50,57500,-30.70,20240621,39650,0.50,20240119,57500,-30.70,20240621,39650,0.50,20240119,0.07,N,078930,5000,4645 억,,19987501,N,N,589,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 160631 55 30.00 KOSPI200 N N N Y 40 N 40750 1050 2 2.64 6950845000 171346 127.45 40050 40900 39850 51600 27800 39700 40566.13 21.47 -4514 20785 40800 40250 39950 39400 39100 40100 39250 4646 11900 5000 29370 50 1 92915378 37863 2.97 0.29 12 0.18 13734.00 142035.00 57500 20240621 -29.13 39650 20240119 2.77 57500 -29.13 20240621 39650 2.77 20240119 57500 -29.13 20240621 39650 2.77 20240119 0.07 N 078930 5000 4645 억 19945107 N N 494 N 00 N
3 20241210 150632 55 30.00 KOSPI200 N N N Y 40 N 40400 700 2 1.76 5679470600 140037 104.16 40050 40900 39850 51600 27800 39700 40556.93 21.47 -4514 24288 40800 40250 39950 39400 39100 40100 39250 4646 11900 5000 29370 50 1 92915378 37538 2.94 0.28 12 0.15 13734.00 142035.00 57500 20240621 -29.74 39650 20240119 1.89 57500 -29.74 20240621 39650 1.89 20240119 57500 -29.74 20240621 39650 1.89 20240119 0.07 N 078930 5000 4645 억 19945107 N N 1426 N 00 N
4 20241210 140632 55 30.00 KOSPI200 N N N Y 40 N 40450 750 2 1.89 4482113100 110426 82.13 40050 40900 39850 51600 27800 39700 40589.30 21.47 -4514 20639 40800 40250 39950 39400 39100 40100 39250 4646 11900 5000 29370 50 1 92915378 37584 2.95 0.28 12 0.12 13734.00 142035.00 57500 20240621 -29.65 39650 20240119 2.02 57500 -29.65 20240621 39650 2.02 20240119 57500 -29.65 20240621 39650 2.02 20240119 0.07 N 078930 5000 4645 억 19945107 N N 1426 N 00 N
5 20241210 130631 55 30.00 KOSPI200 N N N Y 40 N 40600 900 2 2.27 3826714250 94256 70.11 40050 40900 39850 51600 27800 39700 40599.17 21.47 -4514 19718 40800 40250 39950 39400 39100 40100 39250 4646 11900 5000 29370 50 1 92915378 37724 2.96 0.29 12 0.10 13734.00 142035.00 57500 20240621 -29.39 39650 20240119 2.40 57500 -29.39 20240621 39650 2.40 20240119 57500 -29.39 20240621 39650 2.40 20240119 0.07 N 078930 5000 4645 억 19945107 N N 1426 N 00 N
6 20241210 120632 55 30.00 KOSPI200 N N N Y 40 N 40750 1050 2 2.64 3378380700 83245 61.92 40050 40900 39850 51600 27800 39700 40583.60 21.47 -4514 20111 40800 40250 39950 39400 39100 40100 39250 4646 11900 5000 29370 50 1 92915378 37863 2.97 0.29 12 0.09 13734.00 142035.00 57500 20240621 -29.13 39650 20240119 2.77 57500 -29.13 20240621 39650 2.77 20240119 57500 -29.13 20240621 39650 2.77 20240119 0.07 N 078930 5000 4645 억 19945107 N N 1426 N 00 N
7 20241210 110631 55 30.00 KOSPI200 N N N Y 40 N 40650 950 2 2.39 2469233650 60955 45.34 40050 40750 39850 51600 27800 39700 40509.14 21.47 -4514 18271 40800 40250 39950 39400 39100 40100 39250 4646 11900 5000 29370 50 1 92915378 37770 2.96 0.29 12 0.07 13734.00 142035.00 57500 20240621 -29.30 39650 20240119 2.52 57500 -29.30 20240621 39650 2.52 20240119 57500 -29.30 20240621 39650 2.52 20240119 0.07 N 078930 5000 4645 억 19945107 N N 1426 N 00 N
8 20241210 100631 55 30.00 KOSPI200 N N N Y 40 N 40650 950 2 2.39 1462168000 36153 26.89 40050 40650 39850 51600 27800 39700 40443.91 21.47 -4514 16541 40800 40250 39950 39400 39100 40100 39250 4646 11900 5000 29370 50 1 92915378 37770 2.96 0.29 12 0.04 13734.00 142035.00 57500 20240621 -29.30 39650 20240119 2.52 57500 -29.30 20240621 39650 2.52 20240119 57500 -29.30 20240621 39650 2.52 20240119 0.07 N 078930 5000 4645 억 19945107 N N 1426 N 00 N
9 20241210 090636 55 30.00 KOSPI200 N N N Y 40 N 40300 600 2 1.51 246881600 6156 4.58 40050 40350 39850 51600 27800 39700 40104.29 21.47 -4514 3399 40800 40250 39950 39400 39100 40100 39250 4646 11900 5000 29370 50 1 92915378 37445 2.93 0.28 12 0.01 13734.00 142035.00 57500 20240621 -29.91 39650 20240119 1.64 57500 -29.91 20240621 39650 1.64 20240119 57500 -29.91 20240621 39650 1.64 20240119 0.07 N 078930 5000 4645 억 19945107 N N 1426 N 00 N
10 20241209 160629 55 30.00 KOSPI200 신저가 N N N Y 40 N 39700 -800 5 -1.98 5338150250 133953 89.28 40500 40500 39650 52600 28350 40500 39851.03 21.51 -6222 -24387 41400 40950 40400 39950 39400 41175 40175 4646 12100 5000 29970 50 1 92915378 36887 2.89 0.28 12 0.14 13734.00 142035.00 57500 20240621 -30.96 39650 20241209 0.13 57500 -30.96 20240621 39650 0.13 20241209 57500 -30.96 20240621 39650 0.13 20241209 0.07 N 078930 5000 4645 억 19987501 N N 1426 N 00 N
11 20241209 150631 55 30.00 KOSPI200 N N N Y 40 N 39800 -700 5 -1.73 4547235300 114038 76.00 40500 40500 39700 52600 28350 40500 39874.74 21.51 -6222 -23114 41400 40950 40400 39950 39400 41175 40175 4646 12100 5000 29970 50 1 92915378 36980 2.90 0.28 12 0.12 13734.00 142035.00 57500 20240621 -30.78 39650 20240119 0.38 57500 -30.78 20240621 39650 0.38 20240119 57500 -30.78 20240621 39650 0.38 20240119 0.07 N 078930 5000 4645 억 19987501 N N 589 N 00 N
12 20241209 140631 55 30.00 KOSPI200 N N N Y 40 N 39850 -650 5 -1.60 3942780500 98864 65.89 40500 40500 39700 52600 28350 40500 39880.85 21.51 -6222 -24856 41400 40950 40400 39950 39400 41175 40175 4646 12100 5000 29970 50 1 92915378 37027 2.90 0.28 12 0.11 13734.00 142035.00 57500 20240621 -30.70 39650 20240119 0.50 57500 -30.70 20240621 39650 0.50 20240119 57500 -30.70 20240621 39650 0.50 20240119 0.07 N 078930 5000 4645 억 19987501 N N 589 N 00 N