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
267250/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
20241210,161024,55,20.00,KOSPI200,,,N,N,N,Y,40,N,77500,900,2,1.17,9943228300,127850,57.14,77300,78300,76600,99500,53700,76600,77772.64,21.41,-4218,-20867,78200,77400,76000,75200,73800,77800,75600,814,22900,1000,58210,100,1,78993085,61220,23.15,0.78,12,0.16,3348.00,98960.00,85000,20240801,-8.82,59400,20240419,30.47,85000,-8.82,20240801,59400,30.47,20240419,85000,-8.82,20240801,59400,30.47,20240419,0.04,N,267250,1000,814 억,,16915050,N,N,434,N,00,N
20241210,151027,55,20.00,KOSPI200,,,N,N,N,Y,40,N,77700,1100,2,1.44,8808871300,113212,50.60,77300,78300,76600,99500,53700,76600,77808.64,21.41,-4218,-19264,78200,77400,76000,75200,73800,77800,75600,814,22900,1000,58210,100,1,78993085,61378,23.21,0.79,12,0.14,3348.00,98960.00,85000,20240801,-8.59,59400,20240419,30.81,85000,-8.59,20240801,59400,30.81,20240419,85000,-8.59,20240801,59400,30.81,20240419,0.04,N,267250,1000,814 억,,16915050,N,N,2353,N,00,N
20241210,141027,55,20.00,KOSPI200,,,N,N,N,Y,40,N,77800,1200,2,1.57,7091041000,91162,40.74,77300,78300,76600,99500,53700,76600,77785.05,21.41,-4218,-13318,78200,77400,76000,75200,73800,77800,75600,814,22900,1000,58210,100,1,78993085,61457,23.24,0.79,12,0.12,3348.00,98960.00,85000,20240801,-8.47,59400,20240419,30.98,85000,-8.47,20240801,59400,30.98,20240419,85000,-8.47,20240801,59400,30.98,20240419,0.04,N,267250,1000,814 억,,16915050,N,N,2353,N,00,N
20241210,131027,55,20.00,KOSPI200,,,N,N,N,Y,40,N,78100,1500,2,1.96,5499403700,70787,31.64,77300,78300,76600,99500,53700,76600,77689.46,21.41,-4218,-12469,78200,77400,76000,75200,73800,77800,75600,814,22900,1000,58210,100,1,78993085,61694,23.33,0.79,12,0.09,3348.00,98960.00,85000,20240801,-8.12,59400,20240419,31.48,85000,-8.12,20240801,59400,31.48,20240419,85000,-8.12,20240801,59400,31.48,20240419,0.04,N,267250,1000,814 억,,16915050,N,N,2353,N,00,N
20241210,121026,55,20.00,KOSPI200,,,N,N,N,Y,40,N,78000,1400,2,1.83,4333200200,55856,24.96,77300,78200,76600,99500,53700,76600,77578.06,21.41,-4218,-10549,78200,77400,76000,75200,73800,77800,75600,814,22900,1000,58210,100,1,78993085,61615,23.30,0.79,12,0.07,3348.00,98960.00,85000,20240801,-8.24,59400,20240419,31.31,85000,-8.24,20240801,59400,31.31,20240419,85000,-8.24,20240801,59400,31.31,20240419,0.04,N,267250,1000,814 억,,16915050,N,N,2353,N,00,N
20241210,111026,55,20.00,KOSPI200,,,N,N,N,Y,40,N,77400,800,2,1.04,2767303100,35753,15.98,77300,77800,76600,99500,53700,76600,77400.58,21.41,-4218,-10294,78200,77400,76000,75200,73800,77800,75600,814,22900,1000,58210,100,1,78993085,61141,23.12,0.78,12,0.05,3348.00,98960.00,85000,20240801,-8.94,59400,20240419,30.30,85000,-8.94,20240801,59400,30.30,20240419,85000,-8.94,20240801,59400,30.30,20240419,0.04,N,267250,1000,814 억,,16915050,N,N,2353,N,00,N
20241210,101027,55,20.00,KOSPI200,,,N,N,N,Y,40,N,77500,900,2,1.17,1748719000,22596,10.10,77300,77800,76600,99500,53700,76600,77390.64,21.41,-4218,-5200,78200,77400,76000,75200,73800,77800,75600,814,22900,1000,58210,100,1,78993085,61220,23.15,0.78,12,0.03,3348.00,98960.00,85000,20240801,-8.82,59400,20240419,30.47,85000,-8.82,20240801,59400,30.47,20240419,85000,-8.82,20240801,59400,30.47,20240419,0.04,N,267250,1000,814 억,,16915050,N,N,2353,N,00,N
20241210,091033,55,20.00,KOSPI200,,,N,N,N,Y,40,N,77000,400,2,0.52,374370300,4860,2.17,77300,77300,76600,99500,53700,76600,77030.93,21.41,-4218,33,78200,77400,76000,75200,73800,77800,75600,814,22900,1000,58210,100,1,78993085,60825,23.00,0.78,12,0.01,3348.00,98960.00,85000,20240801,-9.41,59400,20240419,29.63,85000,-9.41,20240801,59400,29.63,20240419,85000,-9.41,20240801,59400,29.63,20240419,0.04,N,267250,1000,814 억,,16915050,N,N,2353,N,00,N
20241209,161023,55,20.00,KOSPI200,,,N,N,N,Y,40,N,76600,-600,5,-0.78,12295329400,161706,101.52,76400,76800,74600,100300,54100,77200,76034.65,21.40,-5814,-39390,80400,78800,77200,75600,74000,78000,74800,814,23100,1000,58670,100,1,78993085,60509,22.88,0.77,12,0.20,3348.00,98960.00,85000,20240801,-9.88,59400,20240419,28.96,85000,-9.88,20240801,59400,28.96,20240419,85000,-9.88,20240801,59400,28.96,20240419,0.04,N,267250,1000,814 억,,16901435,N,N,2353,N,00,N
20241209,151025,55,20.00,KOSPI200,,,N,N,N,Y,40,N,76500,-700,5,-0.91,10577239800,139256,87.43,76400,76800,74600,100300,54100,77200,75955.36,21.40,-5814,-33960,80400,78800,77200,75600,74000,78000,74800,814,23100,1000,58670,100,1,78993085,60430,22.85,0.77,12,0.18,3348.00,98960.00,85000,20240801,-10.00,59400,20240419,28.79,85000,-10.00,20240801,59400,28.79,20240419,85000,-10.00,20240801,59400,28.79,20240419,0.04,N,267250,1000,814 억,,16901435,N,N,615,N,00,N
20241209,141025,55,20.00,KOSPI200,,,N,N,N,Y,40,N,75900,-1300,5,-1.68,8266893300,108984,68.42,76400,76800,74600,100300,54100,77200,75854.19,21.40,-5814,-23903,80400,78800,77200,75600,74000,78000,74800,814,23100,1000,58670,100,1,78993085,59956,22.67,0.77,12,0.14,3348.00,98960.00,85000,20240801,-10.71,59400,20240419,27.78,85000,-10.71,20240801,59400,27.78,20240419,85000,-10.71,20240801,59400,27.78,20240419,0.04,N,267250,1000,814 억,,16901435,N,N,615,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 161024 55 20.00 KOSPI200 N N N Y 40 N 77500 900 2 1.17 9943228300 127850 57.14 77300 78300 76600 99500 53700 76600 77772.64 21.41 -4218 -20867 78200 77400 76000 75200 73800 77800 75600 814 22900 1000 58210 100 1 78993085 61220 23.15 0.78 12 0.16 3348.00 98960.00 85000 20240801 -8.82 59400 20240419 30.47 85000 -8.82 20240801 59400 30.47 20240419 85000 -8.82 20240801 59400 30.47 20240419 0.04 N 267250 1000 814 억 16915050 N N 434 N 00 N
3 20241210 151027 55 20.00 KOSPI200 N N N Y 40 N 77700 1100 2 1.44 8808871300 113212 50.60 77300 78300 76600 99500 53700 76600 77808.64 21.41 -4218 -19264 78200 77400 76000 75200 73800 77800 75600 814 22900 1000 58210 100 1 78993085 61378 23.21 0.79 12 0.14 3348.00 98960.00 85000 20240801 -8.59 59400 20240419 30.81 85000 -8.59 20240801 59400 30.81 20240419 85000 -8.59 20240801 59400 30.81 20240419 0.04 N 267250 1000 814 억 16915050 N N 2353 N 00 N
4 20241210 141027 55 20.00 KOSPI200 N N N Y 40 N 77800 1200 2 1.57 7091041000 91162 40.74 77300 78300 76600 99500 53700 76600 77785.05 21.41 -4218 -13318 78200 77400 76000 75200 73800 77800 75600 814 22900 1000 58210 100 1 78993085 61457 23.24 0.79 12 0.12 3348.00 98960.00 85000 20240801 -8.47 59400 20240419 30.98 85000 -8.47 20240801 59400 30.98 20240419 85000 -8.47 20240801 59400 30.98 20240419 0.04 N 267250 1000 814 억 16915050 N N 2353 N 00 N
5 20241210 131027 55 20.00 KOSPI200 N N N Y 40 N 78100 1500 2 1.96 5499403700 70787 31.64 77300 78300 76600 99500 53700 76600 77689.46 21.41 -4218 -12469 78200 77400 76000 75200 73800 77800 75600 814 22900 1000 58210 100 1 78993085 61694 23.33 0.79 12 0.09 3348.00 98960.00 85000 20240801 -8.12 59400 20240419 31.48 85000 -8.12 20240801 59400 31.48 20240419 85000 -8.12 20240801 59400 31.48 20240419 0.04 N 267250 1000 814 억 16915050 N N 2353 N 00 N
6 20241210 121026 55 20.00 KOSPI200 N N N Y 40 N 78000 1400 2 1.83 4333200200 55856 24.96 77300 78200 76600 99500 53700 76600 77578.06 21.41 -4218 -10549 78200 77400 76000 75200 73800 77800 75600 814 22900 1000 58210 100 1 78993085 61615 23.30 0.79 12 0.07 3348.00 98960.00 85000 20240801 -8.24 59400 20240419 31.31 85000 -8.24 20240801 59400 31.31 20240419 85000 -8.24 20240801 59400 31.31 20240419 0.04 N 267250 1000 814 억 16915050 N N 2353 N 00 N
7 20241210 111026 55 20.00 KOSPI200 N N N Y 40 N 77400 800 2 1.04 2767303100 35753 15.98 77300 77800 76600 99500 53700 76600 77400.58 21.41 -4218 -10294 78200 77400 76000 75200 73800 77800 75600 814 22900 1000 58210 100 1 78993085 61141 23.12 0.78 12 0.05 3348.00 98960.00 85000 20240801 -8.94 59400 20240419 30.30 85000 -8.94 20240801 59400 30.30 20240419 85000 -8.94 20240801 59400 30.30 20240419 0.04 N 267250 1000 814 억 16915050 N N 2353 N 00 N
8 20241210 101027 55 20.00 KOSPI200 N N N Y 40 N 77500 900 2 1.17 1748719000 22596 10.10 77300 77800 76600 99500 53700 76600 77390.64 21.41 -4218 -5200 78200 77400 76000 75200 73800 77800 75600 814 22900 1000 58210 100 1 78993085 61220 23.15 0.78 12 0.03 3348.00 98960.00 85000 20240801 -8.82 59400 20240419 30.47 85000 -8.82 20240801 59400 30.47 20240419 85000 -8.82 20240801 59400 30.47 20240419 0.04 N 267250 1000 814 억 16915050 N N 2353 N 00 N
9 20241210 091033 55 20.00 KOSPI200 N N N Y 40 N 77000 400 2 0.52 374370300 4860 2.17 77300 77300 76600 99500 53700 76600 77030.93 21.41 -4218 33 78200 77400 76000 75200 73800 77800 75600 814 22900 1000 58210 100 1 78993085 60825 23.00 0.78 12 0.01 3348.00 98960.00 85000 20240801 -9.41 59400 20240419 29.63 85000 -9.41 20240801 59400 29.63 20240419 85000 -9.41 20240801 59400 29.63 20240419 0.04 N 267250 1000 814 억 16915050 N N 2353 N 00 N
10 20241209 161023 55 20.00 KOSPI200 N N N Y 40 N 76600 -600 5 -0.78 12295329400 161706 101.52 76400 76800 74600 100300 54100 77200 76034.65 21.40 -5814 -39390 80400 78800 77200 75600 74000 78000 74800 814 23100 1000 58670 100 1 78993085 60509 22.88 0.77 12 0.20 3348.00 98960.00 85000 20240801 -9.88 59400 20240419 28.96 85000 -9.88 20240801 59400 28.96 20240419 85000 -9.88 20240801 59400 28.96 20240419 0.04 N 267250 1000 814 억 16901435 N N 2353 N 00 N
11 20241209 151025 55 20.00 KOSPI200 N N N Y 40 N 76500 -700 5 -0.91 10577239800 139256 87.43 76400 76800 74600 100300 54100 77200 75955.36 21.40 -5814 -33960 80400 78800 77200 75600 74000 78000 74800 814 23100 1000 58670 100 1 78993085 60430 22.85 0.77 12 0.18 3348.00 98960.00 85000 20240801 -10.00 59400 20240419 28.79 85000 -10.00 20240801 59400 28.79 20240419 85000 -10.00 20240801 59400 28.79 20240419 0.04 N 267250 1000 814 억 16901435 N N 615 N 00 N
12 20241209 141025 55 20.00 KOSPI200 N N N Y 40 N 75900 -1300 5 -1.68 8266893300 108984 68.42 76400 76800 74600 100300 54100 77200 75854.19 21.40 -5814 -23903 80400 78800 77200 75600 74000 78000 74800 814 23100 1000 58670 100 1 78993085 59956 22.67 0.77 12 0.14 3348.00 98960.00 85000 20240801 -10.71 59400 20240419 27.78 85000 -10.71 20240801 59400 27.78 20240419 85000 -10.71 20240801 59400 27.78 20240419 0.04 N 267250 1000 814 억 16901435 N N 615 N 00 N