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
138930/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
20241210,160824,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10830,50,2,0.46,10026789950,926199,56.71,10880,10890,10740,14010,7550,10780,10825.74,39.89,0,-413227,11173,10976,10783,10586,10393,10880,10490,16297,3230,5000,8400,10,1,320436727,34703,5.49,0.34,12,0.29,1972.00,31746.00,11900,20241203,-8.99,6830,20240105,58.57,11900,-8.99,20241203,6830,58.57,20240105,11900,-8.99,20241203,6830,58.57,20240105,0.09,N,138930,5000,16296 억,,127832710,N,N,27,N,00,N
20241210,150824,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10830,50,2,0.46,8848991700,817542,50.05,10880,10890,10740,14010,7550,10780,10823.90,39.89,0,-359203,11173,10976,10783,10586,10393,10880,10490,16297,3230,5000,8400,10,1,320436727,34703,5.49,0.34,12,0.26,1972.00,31746.00,11900,20241203,-8.99,6830,20240105,58.57,11900,-8.99,20241203,6830,58.57,20240105,11900,-8.99,20241203,6830,58.57,20240105,0.09,N,138930,5000,16296 억,,127832710,N,N,39983,N,00,N
20241210,140824,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10880,100,2,0.93,7288122550,673702,41.25,10880,10890,10740,14010,7550,10780,10818.02,39.89,0,-268569,11173,10976,10783,10586,10393,10880,10490,16297,3230,5000,8400,10,1,320436727,34864,5.52,0.34,12,0.21,1972.00,31746.00,11900,20241203,-8.57,6830,20240105,59.30,11900,-8.57,20241203,6830,59.30,20240105,11900,-8.57,20241203,6830,59.30,20240105,0.09,N,138930,5000,16296 억,,127832710,N,N,39983,N,00,N
20241210,130824,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10800,20,2,0.19,6235873580,576572,35.30,10880,10890,10740,14010,7550,10780,10815.43,39.89,0,-238359,11173,10976,10783,10586,10393,10880,10490,16297,3230,5000,8400,10,1,320436727,34607,5.48,0.34,12,0.18,1972.00,31746.00,11900,20241203,-9.24,6830,20240105,58.13,11900,-9.24,20241203,6830,58.13,20240105,11900,-9.24,20241203,6830,58.13,20240105,0.09,N,138930,5000,16296 억,,127832710,N,N,39983,N,00,N
20241210,120824,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10820,40,2,0.37,5268679230,487066,29.82,10880,10890,10740,14010,7550,10780,10817.18,39.89,0,-199774,11173,10976,10783,10586,10393,10880,10490,16297,3230,5000,8400,10,1,320436727,34671,5.49,0.34,12,0.15,1972.00,31746.00,11900,20241203,-9.08,6830,20240105,58.42,11900,-9.08,20241203,6830,58.42,20240105,11900,-9.08,20241203,6830,58.42,20240105,0.09,N,138930,5000,16296 억,,127832710,N,N,39983,N,00,N
20241210,110824,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10850,70,2,0.65,4281925850,396041,24.25,10880,10880,10740,14010,7550,10780,10811.82,39.89,0,-151388,11173,10976,10783,10586,10393,10880,10490,16297,3230,5000,8400,10,1,320436727,34767,5.50,0.34,12,0.12,1972.00,31746.00,11900,20241203,-8.82,6830,20240105,58.86,11900,-8.82,20241203,6830,58.86,20240105,11900,-8.82,20241203,6830,58.86,20240105,0.09,N,138930,5000,16296 억,,127832710,N,N,39983,N,00,N
20241210,100824,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10810,30,2,0.28,3073630680,284398,17.41,10880,10880,10740,14010,7550,10780,10807.50,39.89,0,-107550,11173,10976,10783,10586,10393,10880,10490,16297,3230,5000,8400,10,1,320436727,34639,5.48,0.34,12,0.09,1972.00,31746.00,11900,20241203,-9.16,6830,20240105,58.27,11900,-9.16,20241203,6830,58.27,20240105,11900,-9.16,20241203,6830,58.27,20240105,0.09,N,138930,5000,16296 억,,127832710,N,N,39983,N,00,N
20241210,090829,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10790,10,2,0.09,664762510,61471,3.76,10880,10880,10740,14010,7550,10780,10814.25,39.89,0,-14230,11173,10976,10783,10586,10393,10880,10490,16297,3230,5000,8400,10,1,320436727,34575,5.47,0.34,12,0.02,1972.00,31746.00,11900,20241203,-9.33,6830,20240105,57.98,11900,-9.33,20241203,6830,57.98,20240105,11900,-9.33,20241203,6830,57.98,20240105,0.09,N,138930,5000,16296 억,,127832710,N,N,39983,N,00,N
20241209,160821,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10780,-360,5,-3.23,17507227320,1632655,67.02,10800,10980,10590,14480,7800,11140,10723.15,39.87,0,-51701,11680,11410,11180,10910,10680,11295,10795,16297,3340,5000,8680,10,1,320436727,34543,5.47,0.34,12,0.51,1972.00,31746.00,11900,20241203,-9.41,6830,20240105,57.83,11900,-9.41,20241203,6830,57.83,20240105,11900,-9.41,20241203,6830,57.83,20240105,0.12,N,138930,5000,16296 억,,127768911,N,N,39983,N,00,N
20241209,150821,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10780,-360,5,-3.23,16104349720,1502382,61.68,10800,10980,10590,14480,7800,11140,10719.21,39.87,0,-31779,11680,11410,11180,10910,10680,11295,10795,16297,3340,5000,8680,10,1,320436727,34543,5.47,0.34,12,0.47,1972.00,31746.00,11900,20241203,-9.41,6830,20240105,57.83,11900,-9.41,20241203,6830,57.83,20240105,11900,-9.41,20241203,6830,57.83,20240105,0.12,N,138930,5000,16296 억,,127768911,N,N,7101,N,00,N
20241209,140823,55,30.00,KOSPI200,,,N,N,N,Y,40,N,10730,-410,5,-3.68,13560050370,1265478,51.95,10800,10980,10590,14480,7800,11140,10715.36,39.87,0,25046,11680,11410,11180,10910,10680,11295,10795,16297,3340,5000,8680,10,1,320436727,34383,5.44,0.34,12,0.39,1972.00,31746.00,11900,20241203,-9.83,6830,20240105,57.10,11900,-9.83,20241203,6830,57.10,20240105,11900,-9.83,20241203,6830,57.10,20240105,0.12,N,138930,5000,16296 억,,127768911,N,N,7101,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 160824 55 30.00 KOSPI200 N N N Y 40 N 10830 50 2 0.46 10026789950 926199 56.71 10880 10890 10740 14010 7550 10780 10825.74 39.89 0 -413227 11173 10976 10783 10586 10393 10880 10490 16297 3230 5000 8400 10 1 320436727 34703 5.49 0.34 12 0.29 1972.00 31746.00 11900 20241203 -8.99 6830 20240105 58.57 11900 -8.99 20241203 6830 58.57 20240105 11900 -8.99 20241203 6830 58.57 20240105 0.09 N 138930 5000 16296 억 127832710 N N 27 N 00 N
3 20241210 150824 55 30.00 KOSPI200 N N N Y 40 N 10830 50 2 0.46 8848991700 817542 50.05 10880 10890 10740 14010 7550 10780 10823.90 39.89 0 -359203 11173 10976 10783 10586 10393 10880 10490 16297 3230 5000 8400 10 1 320436727 34703 5.49 0.34 12 0.26 1972.00 31746.00 11900 20241203 -8.99 6830 20240105 58.57 11900 -8.99 20241203 6830 58.57 20240105 11900 -8.99 20241203 6830 58.57 20240105 0.09 N 138930 5000 16296 억 127832710 N N 39983 N 00 N
4 20241210 140824 55 30.00 KOSPI200 N N N Y 40 N 10880 100 2 0.93 7288122550 673702 41.25 10880 10890 10740 14010 7550 10780 10818.02 39.89 0 -268569 11173 10976 10783 10586 10393 10880 10490 16297 3230 5000 8400 10 1 320436727 34864 5.52 0.34 12 0.21 1972.00 31746.00 11900 20241203 -8.57 6830 20240105 59.30 11900 -8.57 20241203 6830 59.30 20240105 11900 -8.57 20241203 6830 59.30 20240105 0.09 N 138930 5000 16296 억 127832710 N N 39983 N 00 N
5 20241210 130824 55 30.00 KOSPI200 N N N Y 40 N 10800 20 2 0.19 6235873580 576572 35.30 10880 10890 10740 14010 7550 10780 10815.43 39.89 0 -238359 11173 10976 10783 10586 10393 10880 10490 16297 3230 5000 8400 10 1 320436727 34607 5.48 0.34 12 0.18 1972.00 31746.00 11900 20241203 -9.24 6830 20240105 58.13 11900 -9.24 20241203 6830 58.13 20240105 11900 -9.24 20241203 6830 58.13 20240105 0.09 N 138930 5000 16296 억 127832710 N N 39983 N 00 N
6 20241210 120824 55 30.00 KOSPI200 N N N Y 40 N 10820 40 2 0.37 5268679230 487066 29.82 10880 10890 10740 14010 7550 10780 10817.18 39.89 0 -199774 11173 10976 10783 10586 10393 10880 10490 16297 3230 5000 8400 10 1 320436727 34671 5.49 0.34 12 0.15 1972.00 31746.00 11900 20241203 -9.08 6830 20240105 58.42 11900 -9.08 20241203 6830 58.42 20240105 11900 -9.08 20241203 6830 58.42 20240105 0.09 N 138930 5000 16296 억 127832710 N N 39983 N 00 N
7 20241210 110824 55 30.00 KOSPI200 N N N Y 40 N 10850 70 2 0.65 4281925850 396041 24.25 10880 10880 10740 14010 7550 10780 10811.82 39.89 0 -151388 11173 10976 10783 10586 10393 10880 10490 16297 3230 5000 8400 10 1 320436727 34767 5.50 0.34 12 0.12 1972.00 31746.00 11900 20241203 -8.82 6830 20240105 58.86 11900 -8.82 20241203 6830 58.86 20240105 11900 -8.82 20241203 6830 58.86 20240105 0.09 N 138930 5000 16296 억 127832710 N N 39983 N 00 N
8 20241210 100824 55 30.00 KOSPI200 N N N Y 40 N 10810 30 2 0.28 3073630680 284398 17.41 10880 10880 10740 14010 7550 10780 10807.50 39.89 0 -107550 11173 10976 10783 10586 10393 10880 10490 16297 3230 5000 8400 10 1 320436727 34639 5.48 0.34 12 0.09 1972.00 31746.00 11900 20241203 -9.16 6830 20240105 58.27 11900 -9.16 20241203 6830 58.27 20240105 11900 -9.16 20241203 6830 58.27 20240105 0.09 N 138930 5000 16296 억 127832710 N N 39983 N 00 N
9 20241210 090829 55 30.00 KOSPI200 N N N Y 40 N 10790 10 2 0.09 664762510 61471 3.76 10880 10880 10740 14010 7550 10780 10814.25 39.89 0 -14230 11173 10976 10783 10586 10393 10880 10490 16297 3230 5000 8400 10 1 320436727 34575 5.47 0.34 12 0.02 1972.00 31746.00 11900 20241203 -9.33 6830 20240105 57.98 11900 -9.33 20241203 6830 57.98 20240105 11900 -9.33 20241203 6830 57.98 20240105 0.09 N 138930 5000 16296 억 127832710 N N 39983 N 00 N
10 20241209 160821 55 30.00 KOSPI200 N N N Y 40 N 10780 -360 5 -3.23 17507227320 1632655 67.02 10800 10980 10590 14480 7800 11140 10723.15 39.87 0 -51701 11680 11410 11180 10910 10680 11295 10795 16297 3340 5000 8680 10 1 320436727 34543 5.47 0.34 12 0.51 1972.00 31746.00 11900 20241203 -9.41 6830 20240105 57.83 11900 -9.41 20241203 6830 57.83 20240105 11900 -9.41 20241203 6830 57.83 20240105 0.12 N 138930 5000 16296 억 127768911 N N 39983 N 00 N
11 20241209 150821 55 30.00 KOSPI200 N N N Y 40 N 10780 -360 5 -3.23 16104349720 1502382 61.68 10800 10980 10590 14480 7800 11140 10719.21 39.87 0 -31779 11680 11410 11180 10910 10680 11295 10795 16297 3340 5000 8680 10 1 320436727 34543 5.47 0.34 12 0.47 1972.00 31746.00 11900 20241203 -9.41 6830 20240105 57.83 11900 -9.41 20241203 6830 57.83 20240105 11900 -9.41 20241203 6830 57.83 20240105 0.12 N 138930 5000 16296 억 127768911 N N 7101 N 00 N
12 20241209 140823 55 30.00 KOSPI200 N N N Y 40 N 10730 -410 5 -3.68 13560050370 1265478 51.95 10800 10980 10590 14480 7800 11140 10715.36 39.87 0 25046 11680 11410 11180 10910 10680 11295 10795 16297 3340 5000 8680 10 1 320436727 34383 5.44 0.34 12 0.39 1972.00 31746.00 11900 20241203 -9.83 6830 20240105 57.10 11900 -9.83 20241203 6830 57.10 20240105 11900 -9.83 20241203 6830 57.10 20240105 0.12 N 138930 5000 16296 억 127768911 N N 7101 N 00 N