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
175330/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
20241210,160850,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17890,-10,5,-0.06,7853665440,440133,81.13,18080,18080,17700,23250,12530,17900,17843.85,36.47,0,859,18500,18200,17900,17600,17300,18050,17450,9849,5350,5000,13600,10,1,195083198,34900,6.01,0.70,12,0.23,2975.00,25626.00,20500,20241203,-12.73,10200,20231205,75.39,20500,-12.73,20241203,10540,69.73,20240118,20500,-12.73,20241203,10330,73.18,20231211,0.16,N,175330,5000,9849 억,,71148710,N,N,3,N,00,N
20241210,150850,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17900,0,3,0.00,7479752500,419238,77.28,18080,18080,17700,23250,12530,17900,17841.30,36.47,0,-1413,18500,18200,17900,17600,17300,18050,17450,9849,5350,5000,13600,10,1,195083198,34920,6.02,0.70,12,0.21,2975.00,25626.00,20500,20241203,-12.68,10200,20231205,75.49,20500,-12.68,20241203,10540,69.83,20240118,20500,-12.68,20241203,10330,73.28,20231211,0.16,N,175330,5000,9849 억,,71148710,N,N,1771,N,00,N
20241210,140850,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17880,-20,5,-0.11,6435395770,360864,66.52,18080,18080,17700,23250,12530,17900,17833.30,36.47,0,-3603,18500,18200,17900,17600,17300,18050,17450,9849,5350,5000,13600,10,1,195083198,34881,6.01,0.70,12,0.18,2975.00,25626.00,20500,20241203,-12.78,10200,20231205,75.29,20500,-12.78,20241203,10540,69.64,20240118,20500,-12.78,20241203,10330,73.09,20231211,0.16,N,175330,5000,9849 억,,71148710,N,N,1771,N,00,N
20241210,130850,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17800,-100,5,-0.56,5481482020,307396,56.66,18080,18080,17700,23250,12530,17900,17831.99,36.47,0,-14282,18500,18200,17900,17600,17300,18050,17450,9849,5350,5000,13600,10,1,195083198,34725,5.98,0.69,12,0.16,2975.00,25626.00,20500,20241203,-13.17,10200,20231205,74.51,20500,-13.17,20241203,10540,68.88,20240118,20500,-13.17,20241203,10330,72.31,20231211,0.16,N,175330,5000,9849 억,,71148710,N,N,1771,N,00,N
20241210,120850,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17790,-110,5,-0.61,4563938730,255867,47.16,18080,18080,17700,23250,12530,17900,17837.15,36.47,0,-31862,18500,18200,17900,17600,17300,18050,17450,9849,5350,5000,13600,10,1,195083198,34705,5.98,0.69,12,0.13,2975.00,25626.00,20500,20241203,-13.22,10200,20231205,74.41,20500,-13.22,20241203,10540,68.79,20240118,20500,-13.22,20241203,10330,72.22,20231211,0.16,N,175330,5000,9849 억,,71148710,N,N,1771,N,00,N
20241210,110849,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17760,-140,5,-0.78,3450641600,193176,35.61,18080,18080,17740,23250,12530,17900,17862.68,36.47,0,-37387,18500,18200,17900,17600,17300,18050,17450,9849,5350,5000,13600,10,1,195083198,34647,5.97,0.69,12,0.10,2975.00,25626.00,20500,20241203,-13.37,10200,20231205,74.12,20500,-13.37,20241203,10540,68.50,20240118,20500,-13.37,20241203,10330,71.93,20231211,0.16,N,175330,5000,9849 억,,71148710,N,N,1771,N,00,N
20241210,100850,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17860,-40,5,-0.22,2027445350,113276,20.88,18080,18080,17810,23250,12530,17900,17898.28,36.47,0,-29600,18500,18200,17900,17600,17300,18050,17450,9849,5350,5000,13600,10,1,195083198,34842,6.00,0.70,12,0.06,2975.00,25626.00,20500,20241203,-12.88,10200,20231205,75.10,20500,-12.88,20241203,10540,69.45,20240118,20500,-12.88,20241203,10330,72.89,20231211,0.16,N,175330,5000,9849 억,,71148710,N,N,1771,N,00,N
20241210,090855,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17860,-40,5,-0.22,351563020,19548,3.60,18080,18080,17860,23250,12530,17900,17984.60,36.47,0,-5585,18500,18200,17900,17600,17300,18050,17450,9849,5350,5000,13600,10,1,195083198,34842,6.00,0.70,12,0.01,2975.00,25626.00,20500,20241203,-12.88,10200,20231205,75.10,20500,-12.88,20241203,10540,69.45,20240118,20500,-12.88,20241203,10330,72.89,20231211,0.16,N,175330,5000,9849 억,,71148710,N,N,1771,N,00,N
20241209,160847,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17900,-400,5,-2.19,9693382070,542383,63.04,18200,18200,17600,23750,12810,18300,17871.83,36.56,0,-30206,18866,18582,18066,17782,17266,18725,17925,9849,5450,5000,13900,10,1,195083198,34920,6.02,0.70,12,0.28,2975.00,25626.00,20500,20241203,-12.68,10200,20231205,75.49,20500,-12.68,20241203,10540,69.83,20240118,20500,-12.68,20241203,10330,73.28,20231211,0.15,N,175330,5000,9849 억,,71329202,N,N,1771,N,00,N
20241209,150847,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17900,-400,5,-2.19,8931461250,499838,58.10,18200,18200,17600,23750,12810,18300,17868.71,36.56,0,-31125,18866,18582,18066,17782,17266,18725,17925,9849,5450,5000,13900,10,1,195083198,34920,6.02,0.70,12,0.26,2975.00,25626.00,20500,20241203,-12.68,10200,20231205,75.49,20500,-12.68,20241203,10540,69.83,20240118,20500,-12.68,20241203,10330,73.28,20231211,0.15,N,175330,5000,9849 억,,71329202,N,N,3521,N,00,N
20241209,140849,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17870,-430,5,-2.35,7368085560,412517,47.95,18200,18200,17600,23750,12810,18300,17861.29,36.56,0,-31653,18866,18582,18066,17782,17266,18725,17925,9849,5450,5000,13900,10,1,195083198,34861,6.01,0.70,12,0.21,2975.00,25626.00,20500,20241203,-12.83,10200,20231205,75.20,20500,-12.83,20241203,10540,69.54,20240118,20500,-12.83,20241203,10330,72.99,20231211,0.15,N,175330,5000,9849 억,,71329202,N,N,3521,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 160850 55 30.00 KOSPI200 N N N Y 40 N 17890 -10 5 -0.06 7853665440 440133 81.13 18080 18080 17700 23250 12530 17900 17843.85 36.47 0 859 18500 18200 17900 17600 17300 18050 17450 9849 5350 5000 13600 10 1 195083198 34900 6.01 0.70 12 0.23 2975.00 25626.00 20500 20241203 -12.73 10200 20231205 75.39 20500 -12.73 20241203 10540 69.73 20240118 20500 -12.73 20241203 10330 73.18 20231211 0.16 N 175330 5000 9849 억 71148710 N N 3 N 00 N
3 20241210 150850 55 30.00 KOSPI200 N N N Y 40 N 17900 0 3 0.00 7479752500 419238 77.28 18080 18080 17700 23250 12530 17900 17841.30 36.47 0 -1413 18500 18200 17900 17600 17300 18050 17450 9849 5350 5000 13600 10 1 195083198 34920 6.02 0.70 12 0.21 2975.00 25626.00 20500 20241203 -12.68 10200 20231205 75.49 20500 -12.68 20241203 10540 69.83 20240118 20500 -12.68 20241203 10330 73.28 20231211 0.16 N 175330 5000 9849 억 71148710 N N 1771 N 00 N
4 20241210 140850 55 30.00 KOSPI200 N N N Y 40 N 17880 -20 5 -0.11 6435395770 360864 66.52 18080 18080 17700 23250 12530 17900 17833.30 36.47 0 -3603 18500 18200 17900 17600 17300 18050 17450 9849 5350 5000 13600 10 1 195083198 34881 6.01 0.70 12 0.18 2975.00 25626.00 20500 20241203 -12.78 10200 20231205 75.29 20500 -12.78 20241203 10540 69.64 20240118 20500 -12.78 20241203 10330 73.09 20231211 0.16 N 175330 5000 9849 억 71148710 N N 1771 N 00 N
5 20241210 130850 55 30.00 KOSPI200 N N N Y 40 N 17800 -100 5 -0.56 5481482020 307396 56.66 18080 18080 17700 23250 12530 17900 17831.99 36.47 0 -14282 18500 18200 17900 17600 17300 18050 17450 9849 5350 5000 13600 10 1 195083198 34725 5.98 0.69 12 0.16 2975.00 25626.00 20500 20241203 -13.17 10200 20231205 74.51 20500 -13.17 20241203 10540 68.88 20240118 20500 -13.17 20241203 10330 72.31 20231211 0.16 N 175330 5000 9849 억 71148710 N N 1771 N 00 N
6 20241210 120850 55 30.00 KOSPI200 N N N Y 40 N 17790 -110 5 -0.61 4563938730 255867 47.16 18080 18080 17700 23250 12530 17900 17837.15 36.47 0 -31862 18500 18200 17900 17600 17300 18050 17450 9849 5350 5000 13600 10 1 195083198 34705 5.98 0.69 12 0.13 2975.00 25626.00 20500 20241203 -13.22 10200 20231205 74.41 20500 -13.22 20241203 10540 68.79 20240118 20500 -13.22 20241203 10330 72.22 20231211 0.16 N 175330 5000 9849 억 71148710 N N 1771 N 00 N
7 20241210 110849 55 30.00 KOSPI200 N N N Y 40 N 17760 -140 5 -0.78 3450641600 193176 35.61 18080 18080 17740 23250 12530 17900 17862.68 36.47 0 -37387 18500 18200 17900 17600 17300 18050 17450 9849 5350 5000 13600 10 1 195083198 34647 5.97 0.69 12 0.10 2975.00 25626.00 20500 20241203 -13.37 10200 20231205 74.12 20500 -13.37 20241203 10540 68.50 20240118 20500 -13.37 20241203 10330 71.93 20231211 0.16 N 175330 5000 9849 억 71148710 N N 1771 N 00 N
8 20241210 100850 55 30.00 KOSPI200 N N N Y 40 N 17860 -40 5 -0.22 2027445350 113276 20.88 18080 18080 17810 23250 12530 17900 17898.28 36.47 0 -29600 18500 18200 17900 17600 17300 18050 17450 9849 5350 5000 13600 10 1 195083198 34842 6.00 0.70 12 0.06 2975.00 25626.00 20500 20241203 -12.88 10200 20231205 75.10 20500 -12.88 20241203 10540 69.45 20240118 20500 -12.88 20241203 10330 72.89 20231211 0.16 N 175330 5000 9849 억 71148710 N N 1771 N 00 N
9 20241210 090855 55 30.00 KOSPI200 N N N Y 40 N 17860 -40 5 -0.22 351563020 19548 3.60 18080 18080 17860 23250 12530 17900 17984.60 36.47 0 -5585 18500 18200 17900 17600 17300 18050 17450 9849 5350 5000 13600 10 1 195083198 34842 6.00 0.70 12 0.01 2975.00 25626.00 20500 20241203 -12.88 10200 20231205 75.10 20500 -12.88 20241203 10540 69.45 20240118 20500 -12.88 20241203 10330 72.89 20231211 0.16 N 175330 5000 9849 억 71148710 N N 1771 N 00 N
10 20241209 160847 55 30.00 KOSPI200 N N N Y 40 N 17900 -400 5 -2.19 9693382070 542383 63.04 18200 18200 17600 23750 12810 18300 17871.83 36.56 0 -30206 18866 18582 18066 17782 17266 18725 17925 9849 5450 5000 13900 10 1 195083198 34920 6.02 0.70 12 0.28 2975.00 25626.00 20500 20241203 -12.68 10200 20231205 75.49 20500 -12.68 20241203 10540 69.83 20240118 20500 -12.68 20241203 10330 73.28 20231211 0.15 N 175330 5000 9849 억 71329202 N N 1771 N 00 N
11 20241209 150847 55 30.00 KOSPI200 N N N Y 40 N 17900 -400 5 -2.19 8931461250 499838 58.10 18200 18200 17600 23750 12810 18300 17868.71 36.56 0 -31125 18866 18582 18066 17782 17266 18725 17925 9849 5450 5000 13900 10 1 195083198 34920 6.02 0.70 12 0.26 2975.00 25626.00 20500 20241203 -12.68 10200 20231205 75.49 20500 -12.68 20241203 10540 69.83 20240118 20500 -12.68 20241203 10330 73.28 20231211 0.15 N 175330 5000 9849 억 71329202 N N 3521 N 00 N
12 20241209 140849 55 30.00 KOSPI200 N N N Y 40 N 17870 -430 5 -2.35 7368085560 412517 47.95 18200 18200 17600 23750 12810 18300 17861.29 36.56 0 -31653 18866 18582 18066 17782 17266 18725 17925 9849 5450 5000 13900 10 1 195083198 34861 6.01 0.70 12 0.21 2975.00 25626.00 20500 20241203 -12.83 10200 20231205 75.20 20500 -12.83 20241203 10540 69.54 20240118 20500 -12.83 20241203 10330 72.99 20231211 0.15 N 175330 5000 9849 억 71329202 N N 3521 N 00 N