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
251270/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
20241210,161007,55,20.00,KOSPI200,,,N,N,N,Y,40,N,54500,1100,2,2.06,3794331200,70334,58.43,53900,54700,53300,69400,37400,53400,53946.44,26.31,-2960,-14616,56600,55000,53800,52200,51000,54400,51600,86,16000,100,39510,100,1,85953502,46845,-18.32,0.87,12,0.08,-2975.00,62650.00,72400,20240510,-24.72,46100,20241115,18.22,72400,-24.72,20240510,46100,18.22,20241115,72400,-24.72,20240510,46100,18.22,20241115,0.22,N,251270,100,85 억,,22613819,N,N,245,N,00,N
20241210,151010,55,20.00,KOSPI200,,,N,N,N,Y,40,N,54300,900,2,1.69,3245516600,60268,50.07,53900,54500,53300,69400,37400,53400,53851.41,26.31,-2960,-14241,56600,55000,53800,52200,51000,54400,51600,86,16000,100,39510,100,1,85953502,46673,-18.25,0.87,12,0.07,-2975.00,62650.00,72400,20240510,-25.00,46100,20241115,17.79,72400,-25.00,20240510,46100,17.79,20241115,72400,-25.00,20240510,46100,17.79,20241115,0.22,N,251270,100,85 억,,22613819,N,N,2670,N,00,N
20241210,141010,55,20.00,KOSPI200,,,N,N,N,Y,40,N,53700,300,2,0.56,2508606000,46673,38.77,53900,54400,53300,69400,37400,53400,53748.55,26.31,-2960,-13533,56600,55000,53800,52200,51000,54400,51600,86,16000,100,39510,100,1,85953502,46157,-18.05,0.86,12,0.05,-2975.00,62650.00,72400,20240510,-25.83,46100,20241115,16.49,72400,-25.83,20240510,46100,16.49,20241115,72400,-25.83,20240510,46100,16.49,20241115,0.22,N,251270,100,85 억,,22613819,N,N,2670,N,00,N
20241210,131011,55,20.00,KOSPI200,,,N,N,N,Y,40,N,53700,300,2,0.56,2242859500,41724,34.66,53900,54400,53300,69400,37400,53400,53754.66,26.31,-2960,-12851,56600,55000,53800,52200,51000,54400,51600,86,16000,100,39510,100,1,85953502,46157,-18.05,0.86,12,0.05,-2975.00,62650.00,72400,20240510,-25.83,46100,20241115,16.49,72400,-25.83,20240510,46100,16.49,20241115,72400,-25.83,20240510,46100,16.49,20241115,0.22,N,251270,100,85 억,,22613819,N,N,2670,N,00,N
20241210,121010,55,20.00,KOSPI200,,,N,N,N,Y,40,N,53600,200,2,0.37,1874124500,34843,28.94,53900,54400,53300,69400,37400,53400,53787.69,26.31,-2960,-11263,56600,55000,53800,52200,51000,54400,51600,86,16000,100,39510,100,1,85953502,46071,-18.02,0.86,12,0.04,-2975.00,62650.00,72400,20240510,-25.97,46100,20241115,16.27,72400,-25.97,20240510,46100,16.27,20241115,72400,-25.97,20240510,46100,16.27,20241115,0.22,N,251270,100,85 억,,22613819,N,N,2670,N,00,N
20241210,111009,55,20.00,KOSPI200,,,N,N,N,Y,40,N,53500,100,2,0.19,1318504300,24500,20.35,53900,54400,53300,69400,37400,53400,53816.50,26.31,-2960,-9900,56600,55000,53800,52200,51000,54400,51600,86,16000,100,39510,100,1,85953502,45985,-17.98,0.85,12,0.03,-2975.00,62650.00,72400,20240510,-26.10,46100,20241115,16.05,72400,-26.10,20240510,46100,16.05,20241115,72400,-26.10,20240510,46100,16.05,20241115,0.22,N,251270,100,85 억,,22613819,N,N,2670,N,00,N
20241210,101010,55,20.00,KOSPI200,,,N,N,N,Y,40,N,54000,600,2,1.12,969414200,18001,14.95,53900,54400,53300,69400,37400,53400,53853.35,26.31,-2960,-6731,56600,55000,53800,52200,51000,54400,51600,86,16000,100,39510,100,1,85953502,46415,-18.15,0.86,12,0.02,-2975.00,62650.00,72400,20240510,-25.41,46100,20241115,17.14,72400,-25.41,20240510,46100,17.14,20241115,72400,-25.41,20240510,46100,17.14,20241115,0.22,N,251270,100,85 억,,22613819,N,N,2670,N,00,N
20241210,091016,55,20.00,KOSPI200,,,N,N,N,Y,40,N,53500,100,2,0.19,436773200,8112,6.74,53900,54400,53300,69400,37400,53400,53842.85,26.31,-2960,-2868,56600,55000,53800,52200,51000,54400,51600,86,16000,100,39510,100,1,85953502,45985,-17.98,0.85,12,0.01,-2975.00,62650.00,72400,20240510,-26.10,46100,20241115,16.05,72400,-26.10,20240510,46100,16.05,20241115,72400,-26.10,20240510,46100,16.05,20241115,0.22,N,251270,100,85 억,,22613819,N,N,2670,N,00,N
20241209,161006,55,20.00,KOSPI200,,,N,N,N,Y,40,N,53400,-2700,5,-4.81,6467379000,119966,105.18,55400,55400,52600,72900,39300,56100,53910.76,26.32,-4080,9290,58033,57066,55933,54966,53833,57550,55450,86,16800,100,41510,100,1,85953502,45899,-17.95,0.85,12,0.14,-2975.00,62650.00,72400,20240510,-26.24,46100,20241115,15.84,72400,-26.24,20240510,46100,15.84,20241115,72400,-26.24,20240510,46100,15.84,20241115,0.22,N,251270,100,85 억,,22618880,N,N,2669,N,00,N
20241209,151007,55,20.00,KOSPI200,,,N,N,N,Y,40,N,53800,-2300,5,-4.10,5970310400,110667,97.03,55400,55400,52600,72900,39300,56100,53948.39,26.32,-4080,8813,58033,57066,55933,54966,53833,57550,55450,86,16800,100,41510,100,1,85953502,46243,-18.08,0.86,12,0.13,-2975.00,62650.00,72400,20240510,-25.69,46100,20241115,16.70,72400,-25.69,20240510,46100,16.70,20241115,72400,-25.69,20240510,46100,16.70,20241115,0.22,N,251270,100,85 억,,22618880,N,N,2288,N,00,N
20241209,141008,55,20.00,KOSPI200,,,N,N,N,Y,40,N,54100,-2000,5,-3.57,5495477200,101891,89.33,55400,55400,52600,72900,39300,56100,53934.82,26.32,-4080,7409,58033,57066,55933,54966,53833,57550,55450,86,16800,100,41510,100,1,85953502,46501,-18.18,0.86,12,0.12,-2975.00,62650.00,72400,20240510,-25.28,46100,20241115,17.35,72400,-25.28,20240510,46100,17.35,20241115,72400,-25.28,20240510,46100,17.35,20241115,0.22,N,251270,100,85 억,,22618880,N,N,2288,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 161007 55 20.00 KOSPI200 N N N Y 40 N 54500 1100 2 2.06 3794331200 70334 58.43 53900 54700 53300 69400 37400 53400 53946.44 26.31 -2960 -14616 56600 55000 53800 52200 51000 54400 51600 86 16000 100 39510 100 1 85953502 46845 -18.32 0.87 12 0.08 -2975.00 62650.00 72400 20240510 -24.72 46100 20241115 18.22 72400 -24.72 20240510 46100 18.22 20241115 72400 -24.72 20240510 46100 18.22 20241115 0.22 N 251270 100 85 억 22613819 N N 245 N 00 N
3 20241210 151010 55 20.00 KOSPI200 N N N Y 40 N 54300 900 2 1.69 3245516600 60268 50.07 53900 54500 53300 69400 37400 53400 53851.41 26.31 -2960 -14241 56600 55000 53800 52200 51000 54400 51600 86 16000 100 39510 100 1 85953502 46673 -18.25 0.87 12 0.07 -2975.00 62650.00 72400 20240510 -25.00 46100 20241115 17.79 72400 -25.00 20240510 46100 17.79 20241115 72400 -25.00 20240510 46100 17.79 20241115 0.22 N 251270 100 85 억 22613819 N N 2670 N 00 N
4 20241210 141010 55 20.00 KOSPI200 N N N Y 40 N 53700 300 2 0.56 2508606000 46673 38.77 53900 54400 53300 69400 37400 53400 53748.55 26.31 -2960 -13533 56600 55000 53800 52200 51000 54400 51600 86 16000 100 39510 100 1 85953502 46157 -18.05 0.86 12 0.05 -2975.00 62650.00 72400 20240510 -25.83 46100 20241115 16.49 72400 -25.83 20240510 46100 16.49 20241115 72400 -25.83 20240510 46100 16.49 20241115 0.22 N 251270 100 85 억 22613819 N N 2670 N 00 N
5 20241210 131011 55 20.00 KOSPI200 N N N Y 40 N 53700 300 2 0.56 2242859500 41724 34.66 53900 54400 53300 69400 37400 53400 53754.66 26.31 -2960 -12851 56600 55000 53800 52200 51000 54400 51600 86 16000 100 39510 100 1 85953502 46157 -18.05 0.86 12 0.05 -2975.00 62650.00 72400 20240510 -25.83 46100 20241115 16.49 72400 -25.83 20240510 46100 16.49 20241115 72400 -25.83 20240510 46100 16.49 20241115 0.22 N 251270 100 85 억 22613819 N N 2670 N 00 N
6 20241210 121010 55 20.00 KOSPI200 N N N Y 40 N 53600 200 2 0.37 1874124500 34843 28.94 53900 54400 53300 69400 37400 53400 53787.69 26.31 -2960 -11263 56600 55000 53800 52200 51000 54400 51600 86 16000 100 39510 100 1 85953502 46071 -18.02 0.86 12 0.04 -2975.00 62650.00 72400 20240510 -25.97 46100 20241115 16.27 72400 -25.97 20240510 46100 16.27 20241115 72400 -25.97 20240510 46100 16.27 20241115 0.22 N 251270 100 85 억 22613819 N N 2670 N 00 N
7 20241210 111009 55 20.00 KOSPI200 N N N Y 40 N 53500 100 2 0.19 1318504300 24500 20.35 53900 54400 53300 69400 37400 53400 53816.50 26.31 -2960 -9900 56600 55000 53800 52200 51000 54400 51600 86 16000 100 39510 100 1 85953502 45985 -17.98 0.85 12 0.03 -2975.00 62650.00 72400 20240510 -26.10 46100 20241115 16.05 72400 -26.10 20240510 46100 16.05 20241115 72400 -26.10 20240510 46100 16.05 20241115 0.22 N 251270 100 85 억 22613819 N N 2670 N 00 N
8 20241210 101010 55 20.00 KOSPI200 N N N Y 40 N 54000 600 2 1.12 969414200 18001 14.95 53900 54400 53300 69400 37400 53400 53853.35 26.31 -2960 -6731 56600 55000 53800 52200 51000 54400 51600 86 16000 100 39510 100 1 85953502 46415 -18.15 0.86 12 0.02 -2975.00 62650.00 72400 20240510 -25.41 46100 20241115 17.14 72400 -25.41 20240510 46100 17.14 20241115 72400 -25.41 20240510 46100 17.14 20241115 0.22 N 251270 100 85 억 22613819 N N 2670 N 00 N
9 20241210 091016 55 20.00 KOSPI200 N N N Y 40 N 53500 100 2 0.19 436773200 8112 6.74 53900 54400 53300 69400 37400 53400 53842.85 26.31 -2960 -2868 56600 55000 53800 52200 51000 54400 51600 86 16000 100 39510 100 1 85953502 45985 -17.98 0.85 12 0.01 -2975.00 62650.00 72400 20240510 -26.10 46100 20241115 16.05 72400 -26.10 20240510 46100 16.05 20241115 72400 -26.10 20240510 46100 16.05 20241115 0.22 N 251270 100 85 억 22613819 N N 2670 N 00 N
10 20241209 161006 55 20.00 KOSPI200 N N N Y 40 N 53400 -2700 5 -4.81 6467379000 119966 105.18 55400 55400 52600 72900 39300 56100 53910.76 26.32 -4080 9290 58033 57066 55933 54966 53833 57550 55450 86 16800 100 41510 100 1 85953502 45899 -17.95 0.85 12 0.14 -2975.00 62650.00 72400 20240510 -26.24 46100 20241115 15.84 72400 -26.24 20240510 46100 15.84 20241115 72400 -26.24 20240510 46100 15.84 20241115 0.22 N 251270 100 85 억 22618880 N N 2669 N 00 N
11 20241209 151007 55 20.00 KOSPI200 N N N Y 40 N 53800 -2300 5 -4.10 5970310400 110667 97.03 55400 55400 52600 72900 39300 56100 53948.39 26.32 -4080 8813 58033 57066 55933 54966 53833 57550 55450 86 16800 100 41510 100 1 85953502 46243 -18.08 0.86 12 0.13 -2975.00 62650.00 72400 20240510 -25.69 46100 20241115 16.70 72400 -25.69 20240510 46100 16.70 20241115 72400 -25.69 20240510 46100 16.70 20241115 0.22 N 251270 100 85 억 22618880 N N 2288 N 00 N
12 20241209 141008 55 20.00 KOSPI200 N N N Y 40 N 54100 -2000 5 -3.57 5495477200 101891 89.33 55400 55400 52600 72900 39300 56100 53934.82 26.32 -4080 7409 58033 57066 55933 54966 53833 57550 55450 86 16800 100 41510 100 1 85953502 46501 -18.18 0.86 12 0.12 -2975.00 62650.00 72400 20240510 -25.28 46100 20241115 17.35 72400 -25.28 20240510 46100 17.35 20241115 72400 -25.28 20240510 46100 17.35 20241115 0.22 N 251270 100 85 억 22618880 N N 2288 N 00 N