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
139130/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
20241210,160825,55,60.00,KOSPI200,,,N,N,N,Y,60,N,8640,200,2,2.37,5270809960,611454,99.79,8510,8740,8470,10970,5910,8440,8620.12,42.93,0,-153518,8660,8550,8490,8380,8320,8520,8350,8457,2530,5000,6580,10,1,169145833,14614,3.77,0.24,12,0.36,2293.00,35291.00,9980,20240202,-13.43,7440,20240805,16.13,9980,-13.43,20240202,7440,16.13,20240805,9980,-13.43,20240202,7440,16.13,20240805,0.22,N,139130,5000,8457 억,,72610470,N,N,40,N,00,N
20241210,150825,55,60.00,KOSPI200,,,N,N,N,Y,60,N,8630,190,2,2.25,4784159070,555128,90.60,8510,8740,8470,10970,5910,8440,8618.12,42.93,0,-150491,8660,8550,8490,8380,8320,8520,8350,8457,2530,5000,6580,10,1,169145833,14597,3.76,0.24,12,0.33,2293.00,35291.00,9980,20240202,-13.53,7440,20240805,15.99,9980,-13.53,20240202,7440,15.99,20240805,9980,-13.53,20240202,7440,15.99,20240805,0.22,N,139130,5000,8457 억,,72610470,N,N,22483,N,00,N
20241210,140825,55,60.00,KOSPI200,,,N,N,N,Y,60,N,8680,240,2,2.84,4242863340,492621,80.40,8510,8740,8470,10970,5910,8440,8612.83,42.93,0,-139482,8660,8550,8490,8380,8320,8520,8350,8457,2530,5000,6580,10,1,169145833,14682,3.79,0.25,12,0.29,2293.00,35291.00,9980,20240202,-13.03,7440,20240805,16.67,9980,-13.03,20240202,7440,16.67,20240805,9980,-13.03,20240202,7440,16.67,20240805,0.22,N,139130,5000,8457 억,,72610470,N,N,22483,N,00,N
20241210,130825,55,60.00,KOSPI200,,,N,N,N,Y,60,N,8640,200,2,2.37,3720672410,432354,70.56,8510,8740,8470,10970,5910,8440,8605.62,42.93,0,-118789,8660,8550,8490,8380,8320,8520,8350,8457,2530,5000,6580,10,1,169145833,14614,3.77,0.24,12,0.26,2293.00,35291.00,9980,20240202,-13.43,7440,20240805,16.13,9980,-13.43,20240202,7440,16.13,20240805,9980,-13.43,20240202,7440,16.13,20240805,0.22,N,139130,5000,8457 억,,72610470,N,N,22483,N,00,N
20241210,120824,55,60.00,KOSPI200,,,N,N,N,Y,60,N,8630,190,2,2.25,3374321210,392262,64.02,8510,8740,8470,10970,5910,8440,8602.21,42.93,0,-108965,8660,8550,8490,8380,8320,8520,8350,8457,2530,5000,6580,10,1,169145833,14597,3.76,0.24,12,0.23,2293.00,35291.00,9980,20240202,-13.53,7440,20240805,15.99,9980,-13.53,20240202,7440,15.99,20240805,9980,-13.53,20240202,7440,15.99,20240805,0.22,N,139130,5000,8457 억,,72610470,N,N,22483,N,00,N
20241210,110824,55,60.00,KOSPI200,,,N,N,N,Y,60,N,8570,130,2,1.54,2068374710,241286,39.38,8510,8670,8470,10970,5910,8440,8572.29,42.93,0,-60956,8660,8550,8490,8380,8320,8520,8350,8457,2530,5000,6580,10,1,169145833,14496,3.74,0.24,12,0.14,2293.00,35291.00,9980,20240202,-14.13,7440,20240805,15.19,9980,-14.13,20240202,7440,15.19,20240805,9980,-14.13,20240202,7440,15.19,20240805,0.22,N,139130,5000,8457 억,,72610470,N,N,22483,N,00,N
20241210,100825,55,60.00,KOSPI200,,,N,N,N,Y,60,N,8650,210,2,2.49,1307363680,152791,24.94,8510,8670,8470,10970,5910,8440,8556.55,42.93,0,-22431,8660,8550,8490,8380,8320,8520,8350,8457,2530,5000,6580,10,1,169145833,14631,3.77,0.25,12,0.09,2293.00,35291.00,9980,20240202,-13.33,7440,20240805,16.26,9980,-13.33,20240202,7440,16.26,20240805,9980,-13.33,20240202,7440,16.26,20240805,0.22,N,139130,5000,8457 억,,72610470,N,N,22483,N,00,N
20241210,090830,55,60.00,KOSPI200,,,N,N,N,Y,60,N,8480,40,2,0.47,452411620,53181,8.68,8510,8570,8470,10970,5910,8440,8507.02,42.93,0,-16186,8660,8550,8490,8380,8320,8520,8350,8457,2530,5000,6580,10,1,169145833,14344,3.70,0.24,12,0.03,2293.00,35291.00,9980,20240202,-15.03,7440,20240805,13.98,9980,-15.03,20240202,7440,13.98,20240805,9980,-15.03,20240202,7440,13.98,20240805,0.22,N,139130,5000,8457 억,,72610470,N,N,22483,N,00,N
20241209,160822,55,60.00,KOSPI200,,,N,N,N,Y,60,N,8440,-340,5,-3.87,5195373540,612615,65.97,8540,8600,8430,11410,6150,8780,8480.65,42.92,0,32852,9080,8930,8810,8660,8540,8870,8600,8457,2630,5000,6840,10,1,169145833,14276,3.68,0.24,12,0.36,2293.00,35291.00,9980,20240202,-15.43,7440,20240805,13.44,9980,-15.43,20240202,7440,13.44,20240805,9980,-15.43,20240202,7440,13.44,20240805,0.21,N,139130,5000,8457 억,,72597600,N,N,22483,N,00,N
20241209,150822,55,60.00,KOSPI200,,,N,N,N,Y,60,N,8450,-330,5,-3.76,4761810440,561264,60.44,8540,8600,8430,11410,6150,8780,8484.08,42.92,0,38692,9080,8930,8810,8660,8540,8870,8600,8457,2630,5000,6840,10,1,169145833,14293,3.69,0.24,12,0.33,2293.00,35291.00,9980,20240202,-15.33,7440,20240805,13.58,9980,-15.33,20240202,7440,13.58,20240805,9980,-15.33,20240202,7440,13.58,20240805,0.21,N,139130,5000,8457 억,,72597600,N,N,4876,N,00,N
20241209,140824,55,60.00,KOSPI200,,,N,N,N,Y,60,N,8440,-340,5,-3.87,4012561710,472514,50.88,8540,8600,8430,11410,6150,8780,8491.94,42.92,0,46851,9080,8930,8810,8660,8540,8870,8600,8457,2630,5000,6840,10,1,169145833,14276,3.68,0.24,12,0.28,2293.00,35291.00,9980,20240202,-15.43,7440,20240805,13.44,9980,-15.43,20240202,7440,13.44,20240805,9980,-15.43,20240202,7440,13.44,20240805,0.21,N,139130,5000,8457 억,,72597600,N,N,4876,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 160825 55 60.00 KOSPI200 N N N Y 60 N 8640 200 2 2.37 5270809960 611454 99.79 8510 8740 8470 10970 5910 8440 8620.12 42.93 0 -153518 8660 8550 8490 8380 8320 8520 8350 8457 2530 5000 6580 10 1 169145833 14614 3.77 0.24 12 0.36 2293.00 35291.00 9980 20240202 -13.43 7440 20240805 16.13 9980 -13.43 20240202 7440 16.13 20240805 9980 -13.43 20240202 7440 16.13 20240805 0.22 N 139130 5000 8457 억 72610470 N N 40 N 00 N
3 20241210 150825 55 60.00 KOSPI200 N N N Y 60 N 8630 190 2 2.25 4784159070 555128 90.60 8510 8740 8470 10970 5910 8440 8618.12 42.93 0 -150491 8660 8550 8490 8380 8320 8520 8350 8457 2530 5000 6580 10 1 169145833 14597 3.76 0.24 12 0.33 2293.00 35291.00 9980 20240202 -13.53 7440 20240805 15.99 9980 -13.53 20240202 7440 15.99 20240805 9980 -13.53 20240202 7440 15.99 20240805 0.22 N 139130 5000 8457 억 72610470 N N 22483 N 00 N
4 20241210 140825 55 60.00 KOSPI200 N N N Y 60 N 8680 240 2 2.84 4242863340 492621 80.40 8510 8740 8470 10970 5910 8440 8612.83 42.93 0 -139482 8660 8550 8490 8380 8320 8520 8350 8457 2530 5000 6580 10 1 169145833 14682 3.79 0.25 12 0.29 2293.00 35291.00 9980 20240202 -13.03 7440 20240805 16.67 9980 -13.03 20240202 7440 16.67 20240805 9980 -13.03 20240202 7440 16.67 20240805 0.22 N 139130 5000 8457 억 72610470 N N 22483 N 00 N
5 20241210 130825 55 60.00 KOSPI200 N N N Y 60 N 8640 200 2 2.37 3720672410 432354 70.56 8510 8740 8470 10970 5910 8440 8605.62 42.93 0 -118789 8660 8550 8490 8380 8320 8520 8350 8457 2530 5000 6580 10 1 169145833 14614 3.77 0.24 12 0.26 2293.00 35291.00 9980 20240202 -13.43 7440 20240805 16.13 9980 -13.43 20240202 7440 16.13 20240805 9980 -13.43 20240202 7440 16.13 20240805 0.22 N 139130 5000 8457 억 72610470 N N 22483 N 00 N
6 20241210 120824 55 60.00 KOSPI200 N N N Y 60 N 8630 190 2 2.25 3374321210 392262 64.02 8510 8740 8470 10970 5910 8440 8602.21 42.93 0 -108965 8660 8550 8490 8380 8320 8520 8350 8457 2530 5000 6580 10 1 169145833 14597 3.76 0.24 12 0.23 2293.00 35291.00 9980 20240202 -13.53 7440 20240805 15.99 9980 -13.53 20240202 7440 15.99 20240805 9980 -13.53 20240202 7440 15.99 20240805 0.22 N 139130 5000 8457 억 72610470 N N 22483 N 00 N
7 20241210 110824 55 60.00 KOSPI200 N N N Y 60 N 8570 130 2 1.54 2068374710 241286 39.38 8510 8670 8470 10970 5910 8440 8572.29 42.93 0 -60956 8660 8550 8490 8380 8320 8520 8350 8457 2530 5000 6580 10 1 169145833 14496 3.74 0.24 12 0.14 2293.00 35291.00 9980 20240202 -14.13 7440 20240805 15.19 9980 -14.13 20240202 7440 15.19 20240805 9980 -14.13 20240202 7440 15.19 20240805 0.22 N 139130 5000 8457 억 72610470 N N 22483 N 00 N
8 20241210 100825 55 60.00 KOSPI200 N N N Y 60 N 8650 210 2 2.49 1307363680 152791 24.94 8510 8670 8470 10970 5910 8440 8556.55 42.93 0 -22431 8660 8550 8490 8380 8320 8520 8350 8457 2530 5000 6580 10 1 169145833 14631 3.77 0.25 12 0.09 2293.00 35291.00 9980 20240202 -13.33 7440 20240805 16.26 9980 -13.33 20240202 7440 16.26 20240805 9980 -13.33 20240202 7440 16.26 20240805 0.22 N 139130 5000 8457 억 72610470 N N 22483 N 00 N
9 20241210 090830 55 60.00 KOSPI200 N N N Y 60 N 8480 40 2 0.47 452411620 53181 8.68 8510 8570 8470 10970 5910 8440 8507.02 42.93 0 -16186 8660 8550 8490 8380 8320 8520 8350 8457 2530 5000 6580 10 1 169145833 14344 3.70 0.24 12 0.03 2293.00 35291.00 9980 20240202 -15.03 7440 20240805 13.98 9980 -15.03 20240202 7440 13.98 20240805 9980 -15.03 20240202 7440 13.98 20240805 0.22 N 139130 5000 8457 억 72610470 N N 22483 N 00 N
10 20241209 160822 55 60.00 KOSPI200 N N N Y 60 N 8440 -340 5 -3.87 5195373540 612615 65.97 8540 8600 8430 11410 6150 8780 8480.65 42.92 0 32852 9080 8930 8810 8660 8540 8870 8600 8457 2630 5000 6840 10 1 169145833 14276 3.68 0.24 12 0.36 2293.00 35291.00 9980 20240202 -15.43 7440 20240805 13.44 9980 -15.43 20240202 7440 13.44 20240805 9980 -15.43 20240202 7440 13.44 20240805 0.21 N 139130 5000 8457 억 72597600 N N 22483 N 00 N
11 20241209 150822 55 60.00 KOSPI200 N N N Y 60 N 8450 -330 5 -3.76 4761810440 561264 60.44 8540 8600 8430 11410 6150 8780 8484.08 42.92 0 38692 9080 8930 8810 8660 8540 8870 8600 8457 2630 5000 6840 10 1 169145833 14293 3.69 0.24 12 0.33 2293.00 35291.00 9980 20240202 -15.33 7440 20240805 13.58 9980 -15.33 20240202 7440 13.58 20240805 9980 -15.33 20240202 7440 13.58 20240805 0.21 N 139130 5000 8457 억 72597600 N N 4876 N 00 N
12 20241209 140824 55 60.00 KOSPI200 N N N Y 60 N 8440 -340 5 -3.87 4012561710 472514 50.88 8540 8600 8430 11410 6150 8780 8491.94 42.92 0 46851 9080 8930 8810 8660 8540 8870 8600 8457 2630 5000 6840 10 1 169145833 14276 3.68 0.24 12 0.28 2293.00 35291.00 9980 20240202 -15.43 7440 20240805 13.44 9980 -15.43 20240202 7440 13.44 20240805 9980 -15.43 20240202 7440 13.44 20240805 0.21 N 139130 5000 8457 억 72597600 N N 4876 N 00 N