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
180640/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
20241210,160854,55,30.00,KOSPI200,,,N,N,N,Y,40,N,76800,700,2,0.92,2535031600,33097,63.55,76800,77200,75800,98900,53300,76100,76594.00,21.96,-2294,-7505,79500,77800,76700,75000,73900,77250,74450,1669,22800,2500,53270,100,1,66762279,51273,13.42,1.87,12,0.05,5723.00,41030.00,94900,20241017,-19.07,51200,20231201,50.00,94900,-19.07,20241017,54500,40.92,20240419,94900,-19.07,20241017,52600,46.01,20231211,0.04,N,180640,2500,1669 억,,14660117,N,N,141,N,00,N
20241210,150854,55,30.00,KOSPI200,,,N,N,N,Y,40,N,76700,600,2,0.79,2271249000,29662,56.96,76800,77200,75800,98900,53300,76100,76571.00,21.96,-2294,-8157,79500,77800,76700,75000,73900,77250,74450,1669,22800,2500,53270,100,1,66762279,51207,13.40,1.87,12,0.04,5723.00,41030.00,94900,20241017,-19.18,51200,20231201,49.80,94900,-19.18,20241017,54500,40.73,20240419,94900,-19.18,20241017,52600,45.82,20231211,0.04,N,180640,2500,1669 억,,14660117,N,N,298,N,00,N
20241210,140854,55,30.00,KOSPI200,,,N,N,N,Y,40,N,76700,600,2,0.79,1920224900,25086,48.17,76800,77200,75800,98900,53300,76100,76545.68,21.96,-2294,-7328,79500,77800,76700,75000,73900,77250,74450,1669,22800,2500,53270,100,1,66762279,51207,13.40,1.87,12,0.04,5723.00,41030.00,94900,20241017,-19.18,51200,20231201,49.80,94900,-19.18,20241017,54500,40.73,20240419,94900,-19.18,20241017,52600,45.82,20231211,0.04,N,180640,2500,1669 억,,14660117,N,N,298,N,00,N
20241210,130854,55,30.00,KOSPI200,,,N,N,N,Y,40,N,76700,600,2,0.79,1755643600,22944,44.06,76800,77200,75800,98900,53300,76100,76518.64,21.96,-2294,-6190,79500,77800,76700,75000,73900,77250,74450,1669,22800,2500,53270,100,1,66762279,51207,13.40,1.87,12,0.03,5723.00,41030.00,94900,20241017,-19.18,51200,20231201,49.80,94900,-19.18,20241017,54500,40.73,20240419,94900,-19.18,20241017,52600,45.82,20231211,0.04,N,180640,2500,1669 억,,14660117,N,N,298,N,00,N
20241210,120854,55,30.00,KOSPI200,,,N,N,N,Y,40,N,76600,500,2,0.66,1636410100,21388,41.07,76800,77200,75800,98900,53300,76100,76510.66,21.96,-2294,-5608,79500,77800,76700,75000,73900,77250,74450,1669,22800,2500,53270,100,1,66762279,51140,13.38,1.87,12,0.03,5723.00,41030.00,94900,20241017,-19.28,51200,20231201,49.61,94900,-19.28,20241017,54500,40.55,20240419,94900,-19.28,20241017,52600,45.63,20231211,0.04,N,180640,2500,1669 억,,14660117,N,N,298,N,00,N
20241210,110853,55,30.00,KOSPI200,,,N,N,N,Y,40,N,76600,500,2,0.66,1243815800,16278,31.26,76800,77000,75800,98900,53300,76100,76410.85,21.96,-2294,-6025,79500,77800,76700,75000,73900,77250,74450,1669,22800,2500,53270,100,1,66762279,51140,13.38,1.87,12,0.02,5723.00,41030.00,94900,20241017,-19.28,51200,20231201,49.61,94900,-19.28,20241017,54500,40.55,20240419,94900,-19.28,20241017,52600,45.63,20231211,0.04,N,180640,2500,1669 억,,14660117,N,N,298,N,00,N
20241210,100854,55,30.00,KOSPI200,,,N,N,N,Y,40,N,76300,200,2,0.26,979643400,12822,24.62,76800,77000,75800,98900,53300,76100,76403.32,21.96,-2294,-4896,79500,77800,76700,75000,73900,77250,74450,1669,22800,2500,53270,100,1,66762279,50940,13.33,1.86,12,0.02,5723.00,41030.00,94900,20241017,-19.60,51200,20231201,49.02,94900,-19.60,20241017,54500,40.00,20240419,94900,-19.60,20241017,52600,45.06,20231211,0.04,N,180640,2500,1669 억,,14660117,N,N,298,N,00,N
20241210,090900,55,30.00,KOSPI200,,,N,N,N,Y,40,N,76400,300,2,0.39,213783600,2788,5.35,76800,77000,76100,98900,53300,76100,76679.91,21.96,-2294,152,79500,77800,76700,75000,73900,77250,74450,1669,22800,2500,53270,100,1,66762279,51006,13.35,1.86,12,0.00,5723.00,41030.00,94900,20241017,-19.49,51200,20231201,49.22,94900,-19.49,20241017,54500,40.18,20240419,94900,-19.49,20241017,52600,45.25,20231211,0.04,N,180640,2500,1669 억,,14660117,N,N,298,N,00,N
20241209,160851,55,30.00,KOSPI200,,,N,N,N,Y,40,N,76100,-1600,5,-2.06,3980171100,52005,80.23,78400,78400,75600,101000,54400,77700,76534.40,22.00,-3162,-1741,79700,78700,77400,76400,75100,78050,75750,1669,23300,2500,54390,100,1,66762279,50806,13.30,1.85,12,0.08,5723.00,41030.00,94900,20241017,-19.81,51200,20231201,48.63,94900,-19.81,20241017,54500,39.63,20240419,94900,-19.81,20241017,52600,44.68,20231211,0.03,N,180640,2500,1669 억,,14684607,N,N,298,N,00,N
20241209,150852,55,30.00,KOSPI200,,,N,N,N,Y,40,N,76600,-1100,5,-1.42,3256402100,42518,65.59,78400,78400,75600,101000,54400,77700,76588.79,22.00,-3162,-1688,79700,78700,77400,76400,75100,78050,75750,1669,23300,2500,54390,100,1,66762279,51140,13.38,1.87,12,0.06,5723.00,41030.00,94900,20241017,-19.28,51200,20231201,49.61,94900,-19.28,20241017,54500,40.55,20240419,94900,-19.28,20241017,52600,45.63,20231211,0.03,N,180640,2500,1669 억,,14684607,N,N,670,N,00,N
20241209,140853,55,30.00,KOSPI200,,,N,N,N,Y,40,N,76800,-900,5,-1.16,2615625600,34212,52.78,78400,78400,75600,101000,54400,77700,76453.45,22.00,-3162,-423,79700,78700,77400,76400,75100,78050,75750,1669,23300,2500,54390,100,1,66762279,51273,13.42,1.87,12,0.05,5723.00,41030.00,94900,20241017,-19.07,51200,20231201,50.00,94900,-19.07,20241017,54500,40.92,20240419,94900,-19.07,20241017,52600,46.01,20231211,0.03,N,180640,2500,1669 억,,14684607,N,N,670,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 160854 55 30.00 KOSPI200 N N N Y 40 N 76800 700 2 0.92 2535031600 33097 63.55 76800 77200 75800 98900 53300 76100 76594.00 21.96 -2294 -7505 79500 77800 76700 75000 73900 77250 74450 1669 22800 2500 53270 100 1 66762279 51273 13.42 1.87 12 0.05 5723.00 41030.00 94900 20241017 -19.07 51200 20231201 50.00 94900 -19.07 20241017 54500 40.92 20240419 94900 -19.07 20241017 52600 46.01 20231211 0.04 N 180640 2500 1669 억 14660117 N N 141 N 00 N
3 20241210 150854 55 30.00 KOSPI200 N N N Y 40 N 76700 600 2 0.79 2271249000 29662 56.96 76800 77200 75800 98900 53300 76100 76571.00 21.96 -2294 -8157 79500 77800 76700 75000 73900 77250 74450 1669 22800 2500 53270 100 1 66762279 51207 13.40 1.87 12 0.04 5723.00 41030.00 94900 20241017 -19.18 51200 20231201 49.80 94900 -19.18 20241017 54500 40.73 20240419 94900 -19.18 20241017 52600 45.82 20231211 0.04 N 180640 2500 1669 억 14660117 N N 298 N 00 N
4 20241210 140854 55 30.00 KOSPI200 N N N Y 40 N 76700 600 2 0.79 1920224900 25086 48.17 76800 77200 75800 98900 53300 76100 76545.68 21.96 -2294 -7328 79500 77800 76700 75000 73900 77250 74450 1669 22800 2500 53270 100 1 66762279 51207 13.40 1.87 12 0.04 5723.00 41030.00 94900 20241017 -19.18 51200 20231201 49.80 94900 -19.18 20241017 54500 40.73 20240419 94900 -19.18 20241017 52600 45.82 20231211 0.04 N 180640 2500 1669 억 14660117 N N 298 N 00 N
5 20241210 130854 55 30.00 KOSPI200 N N N Y 40 N 76700 600 2 0.79 1755643600 22944 44.06 76800 77200 75800 98900 53300 76100 76518.64 21.96 -2294 -6190 79500 77800 76700 75000 73900 77250 74450 1669 22800 2500 53270 100 1 66762279 51207 13.40 1.87 12 0.03 5723.00 41030.00 94900 20241017 -19.18 51200 20231201 49.80 94900 -19.18 20241017 54500 40.73 20240419 94900 -19.18 20241017 52600 45.82 20231211 0.04 N 180640 2500 1669 억 14660117 N N 298 N 00 N
6 20241210 120854 55 30.00 KOSPI200 N N N Y 40 N 76600 500 2 0.66 1636410100 21388 41.07 76800 77200 75800 98900 53300 76100 76510.66 21.96 -2294 -5608 79500 77800 76700 75000 73900 77250 74450 1669 22800 2500 53270 100 1 66762279 51140 13.38 1.87 12 0.03 5723.00 41030.00 94900 20241017 -19.28 51200 20231201 49.61 94900 -19.28 20241017 54500 40.55 20240419 94900 -19.28 20241017 52600 45.63 20231211 0.04 N 180640 2500 1669 억 14660117 N N 298 N 00 N
7 20241210 110853 55 30.00 KOSPI200 N N N Y 40 N 76600 500 2 0.66 1243815800 16278 31.26 76800 77000 75800 98900 53300 76100 76410.85 21.96 -2294 -6025 79500 77800 76700 75000 73900 77250 74450 1669 22800 2500 53270 100 1 66762279 51140 13.38 1.87 12 0.02 5723.00 41030.00 94900 20241017 -19.28 51200 20231201 49.61 94900 -19.28 20241017 54500 40.55 20240419 94900 -19.28 20241017 52600 45.63 20231211 0.04 N 180640 2500 1669 억 14660117 N N 298 N 00 N
8 20241210 100854 55 30.00 KOSPI200 N N N Y 40 N 76300 200 2 0.26 979643400 12822 24.62 76800 77000 75800 98900 53300 76100 76403.32 21.96 -2294 -4896 79500 77800 76700 75000 73900 77250 74450 1669 22800 2500 53270 100 1 66762279 50940 13.33 1.86 12 0.02 5723.00 41030.00 94900 20241017 -19.60 51200 20231201 49.02 94900 -19.60 20241017 54500 40.00 20240419 94900 -19.60 20241017 52600 45.06 20231211 0.04 N 180640 2500 1669 억 14660117 N N 298 N 00 N
9 20241210 090900 55 30.00 KOSPI200 N N N Y 40 N 76400 300 2 0.39 213783600 2788 5.35 76800 77000 76100 98900 53300 76100 76679.91 21.96 -2294 152 79500 77800 76700 75000 73900 77250 74450 1669 22800 2500 53270 100 1 66762279 51006 13.35 1.86 12 0.00 5723.00 41030.00 94900 20241017 -19.49 51200 20231201 49.22 94900 -19.49 20241017 54500 40.18 20240419 94900 -19.49 20241017 52600 45.25 20231211 0.04 N 180640 2500 1669 억 14660117 N N 298 N 00 N
10 20241209 160851 55 30.00 KOSPI200 N N N Y 40 N 76100 -1600 5 -2.06 3980171100 52005 80.23 78400 78400 75600 101000 54400 77700 76534.40 22.00 -3162 -1741 79700 78700 77400 76400 75100 78050 75750 1669 23300 2500 54390 100 1 66762279 50806 13.30 1.85 12 0.08 5723.00 41030.00 94900 20241017 -19.81 51200 20231201 48.63 94900 -19.81 20241017 54500 39.63 20240419 94900 -19.81 20241017 52600 44.68 20231211 0.03 N 180640 2500 1669 억 14684607 N N 298 N 00 N
11 20241209 150852 55 30.00 KOSPI200 N N N Y 40 N 76600 -1100 5 -1.42 3256402100 42518 65.59 78400 78400 75600 101000 54400 77700 76588.79 22.00 -3162 -1688 79700 78700 77400 76400 75100 78050 75750 1669 23300 2500 54390 100 1 66762279 51140 13.38 1.87 12 0.06 5723.00 41030.00 94900 20241017 -19.28 51200 20231201 49.61 94900 -19.28 20241017 54500 40.55 20240419 94900 -19.28 20241017 52600 45.63 20231211 0.03 N 180640 2500 1669 억 14684607 N N 670 N 00 N
12 20241209 140853 55 30.00 KOSPI200 N N N Y 40 N 76800 -900 5 -1.16 2615625600 34212 52.78 78400 78400 75600 101000 54400 77700 76453.45 22.00 -3162 -423 79700 78700 77400 76400 75100 78050 75750 1669 23300 2500 54390 100 1 66762279 51273 13.42 1.87 12 0.05 5723.00 41030.00 94900 20241017 -19.07 51200 20231201 50.00 94900 -19.07 20241017 54500 40.92 20240419 94900 -19.07 20241017 52600 46.01 20231211 0.03 N 180640 2500 1669 억 14684607 N N 670 N 00 N