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
326030/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
20241210,161117,55,20.00,KOSPI200,,,N,N,N,Y,40,N,102100,5200,2,5.37,18580298900,184365,84.44,98000,102700,98000,125900,67900,96900,100776.49,11.71,-3034,83,101366,99132,97966,95732,94566,98550,95150,392,29000,500,73640,100,1,78313250,79958,-243.10,28.19,12,0.24,-420.00,3622.00,130000,20241016,-21.46,72600,20240805,40.63,130000,-21.46,20241016,72600,40.63,20240805,130000,-21.46,20241016,72600,40.63,20240805,0.60,N,326030,500,391 억,,9172551,N,N,824,N,00,N
20241210,151120,55,20.00,KOSPI200,,,N,N,N,Y,40,N,101900,5000,2,5.16,17065593500,169512,77.63,98000,102700,98000,125900,67900,96900,100675.82,11.71,-3034,-1285,101366,99132,97966,95732,94566,98550,95150,392,29000,500,73640,100,1,78313250,79801,-242.62,28.13,12,0.22,-420.00,3622.00,130000,20241016,-21.62,72600,20240805,40.36,130000,-21.62,20241016,72600,40.36,20240805,130000,-21.62,20241016,72600,40.36,20240805,0.60,N,326030,500,391 억,,9172551,N,N,2038,N,00,N
20241210,141120,55,20.00,KOSPI200,,,N,N,N,Y,40,N,102300,5400,2,5.57,13835490100,137910,63.16,98000,102300,98000,125900,67900,96900,100323.69,11.71,-3034,2738,101366,99132,97966,95732,94566,98550,95150,392,29000,500,73640,100,1,78313250,80114,-243.57,28.24,12,0.18,-420.00,3622.00,130000,20241016,-21.31,72600,20240805,40.91,130000,-21.31,20241016,72600,40.91,20240805,130000,-21.31,20241016,72600,40.91,20240805,0.60,N,326030,500,391 억,,9172551,N,N,2038,N,00,N
20241210,131121,55,20.00,KOSPI200,,,N,N,N,Y,40,N,101400,4500,2,4.64,11136981400,111386,51.01,98000,101900,98000,125900,67900,96900,99986.69,11.71,-3034,1703,101366,99132,97966,95732,94566,98550,95150,392,29000,500,73640,100,1,78313250,79410,-241.43,28.00,12,0.14,-420.00,3622.00,130000,20241016,-22.00,72600,20240805,39.67,130000,-22.00,20241016,72600,39.67,20240805,130000,-22.00,20241016,72600,39.67,20240805,0.60,N,326030,500,391 억,,9172551,N,N,2038,N,00,N
20241210,121120,55,20.00,KOSPI200,,,N,N,N,Y,40,N,99900,3000,2,3.10,9276944300,92936,42.56,98000,100900,98000,125900,67900,96900,99822.17,11.71,-3034,1238,101366,99132,97966,95732,94566,98550,95150,392,29000,500,73640,100,1,78313250,78235,-237.86,27.58,12,0.12,-420.00,3622.00,130000,20241016,-23.15,72600,20240805,37.60,130000,-23.15,20241016,72600,37.60,20240805,130000,-23.15,20241016,72600,37.60,20240805,0.60,N,326030,500,391 억,,9172551,N,N,2038,N,00,N
20241210,111119,55,20.00,KOSPI200,,,N,N,N,Y,40,N,100100,3200,2,3.30,8230236000,82469,37.77,98000,100900,98000,125900,67900,96900,99799.48,11.71,-3034,3414,101366,99132,97966,95732,94566,98550,95150,392,29000,500,73640,100,1,78313250,78392,-238.33,27.64,12,0.11,-420.00,3622.00,130000,20241016,-23.00,72600,20240805,37.88,130000,-23.00,20241016,72600,37.88,20240805,130000,-23.00,20241016,72600,37.88,20240805,0.60,N,326030,500,391 억,,9172551,N,N,2038,N,00,N
20241210,101120,55,20.00,KOSPI200,,,N,N,N,Y,40,N,100400,3500,2,3.61,6280900300,63037,28.87,98000,100700,98000,125900,67900,96900,99640.23,11.71,-3034,4854,101366,99132,97966,95732,94566,98550,95150,392,29000,500,73640,100,1,78313250,78627,-239.05,27.72,12,0.08,-420.00,3622.00,130000,20241016,-22.77,72600,20240805,38.29,130000,-22.77,20241016,72600,38.29,20240805,130000,-22.77,20241016,72600,38.29,20240805,0.60,N,326030,500,391 억,,9172551,N,N,2038,N,00,N
20241210,091127,55,20.00,KOSPI200,,,N,N,N,Y,40,N,99200,2300,2,2.37,1764751200,17840,8.17,98000,99500,98000,125900,67900,96900,98926.03,11.71,-3034,-1894,101366,99132,97966,95732,94566,98550,95150,392,29000,500,73640,100,1,78313250,77687,-236.19,27.39,12,0.02,-420.00,3622.00,130000,20241016,-23.69,72600,20240805,36.64,130000,-23.69,20241016,72600,36.64,20240805,130000,-23.69,20241016,72600,36.64,20240805,0.60,N,326030,500,391 억,,9172551,N,N,2038,N,00,N
20241209,161116,55,20.00,KOSPI200,,,N,N,N,Y,40,N,96900,-4900,5,-4.81,21334814100,217126,82.61,99200,100200,96800,132300,71300,101800,98266.76,11.69,-4182,27965,106933,104366,101733,99166,96533,103050,97850,392,30500,500,77360,100,1,78313250,75886,-230.71,26.75,12,0.28,-420.00,3622.00,130000,20241016,-25.46,72600,20240805,33.47,130000,-25.46,20241016,72600,33.47,20240805,130000,-25.46,20241016,72600,33.47,20240805,0.59,N,326030,500,391 억,,9156944,N,N,2038,N,00,N
20241209,151118,55,20.00,KOSPI200,,,N,N,N,Y,40,N,97200,-4600,5,-4.52,19309493200,196245,74.67,99200,100200,96900,132300,71300,101800,98394.64,11.69,-4182,20114,106933,104366,101733,99166,96533,103050,97850,392,30500,500,77360,100,1,78313250,76120,-231.43,26.84,12,0.25,-420.00,3622.00,130000,20241016,-25.23,72600,20240805,33.88,130000,-25.23,20241016,72600,33.88,20240805,130000,-25.23,20241016,72600,33.88,20240805,0.59,N,326030,500,391 억,,9156944,N,N,247,N,00,N
20241209,141118,55,20.00,KOSPI200,,,N,N,N,Y,40,N,97600,-4200,5,-4.13,16264261000,164988,62.77,99200,100200,97400,132300,71300,101800,98578.23,11.69,-4182,13888,106933,104366,101733,99166,96533,103050,97850,392,30500,500,77360,100,1,78313250,76434,-232.38,26.95,12,0.21,-420.00,3622.00,130000,20241016,-24.92,72600,20240805,34.44,130000,-24.92,20241016,72600,34.44,20240805,130000,-24.92,20241016,72600,34.44,20240805,0.59,N,326030,500,391 억,,9156944,N,N,247,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 161117 55 20.00 KOSPI200 N N N Y 40 N 102100 5200 2 5.37 18580298900 184365 84.44 98000 102700 98000 125900 67900 96900 100776.49 11.71 -3034 83 101366 99132 97966 95732 94566 98550 95150 392 29000 500 73640 100 1 78313250 79958 -243.10 28.19 12 0.24 -420.00 3622.00 130000 20241016 -21.46 72600 20240805 40.63 130000 -21.46 20241016 72600 40.63 20240805 130000 -21.46 20241016 72600 40.63 20240805 0.60 N 326030 500 391 억 9172551 N N 824 N 00 N
3 20241210 151120 55 20.00 KOSPI200 N N N Y 40 N 101900 5000 2 5.16 17065593500 169512 77.63 98000 102700 98000 125900 67900 96900 100675.82 11.71 -3034 -1285 101366 99132 97966 95732 94566 98550 95150 392 29000 500 73640 100 1 78313250 79801 -242.62 28.13 12 0.22 -420.00 3622.00 130000 20241016 -21.62 72600 20240805 40.36 130000 -21.62 20241016 72600 40.36 20240805 130000 -21.62 20241016 72600 40.36 20240805 0.60 N 326030 500 391 억 9172551 N N 2038 N 00 N
4 20241210 141120 55 20.00 KOSPI200 N N N Y 40 N 102300 5400 2 5.57 13835490100 137910 63.16 98000 102300 98000 125900 67900 96900 100323.69 11.71 -3034 2738 101366 99132 97966 95732 94566 98550 95150 392 29000 500 73640 100 1 78313250 80114 -243.57 28.24 12 0.18 -420.00 3622.00 130000 20241016 -21.31 72600 20240805 40.91 130000 -21.31 20241016 72600 40.91 20240805 130000 -21.31 20241016 72600 40.91 20240805 0.60 N 326030 500 391 억 9172551 N N 2038 N 00 N
5 20241210 131121 55 20.00 KOSPI200 N N N Y 40 N 101400 4500 2 4.64 11136981400 111386 51.01 98000 101900 98000 125900 67900 96900 99986.69 11.71 -3034 1703 101366 99132 97966 95732 94566 98550 95150 392 29000 500 73640 100 1 78313250 79410 -241.43 28.00 12 0.14 -420.00 3622.00 130000 20241016 -22.00 72600 20240805 39.67 130000 -22.00 20241016 72600 39.67 20240805 130000 -22.00 20241016 72600 39.67 20240805 0.60 N 326030 500 391 억 9172551 N N 2038 N 00 N
6 20241210 121120 55 20.00 KOSPI200 N N N Y 40 N 99900 3000 2 3.10 9276944300 92936 42.56 98000 100900 98000 125900 67900 96900 99822.17 11.71 -3034 1238 101366 99132 97966 95732 94566 98550 95150 392 29000 500 73640 100 1 78313250 78235 -237.86 27.58 12 0.12 -420.00 3622.00 130000 20241016 -23.15 72600 20240805 37.60 130000 -23.15 20241016 72600 37.60 20240805 130000 -23.15 20241016 72600 37.60 20240805 0.60 N 326030 500 391 억 9172551 N N 2038 N 00 N
7 20241210 111119 55 20.00 KOSPI200 N N N Y 40 N 100100 3200 2 3.30 8230236000 82469 37.77 98000 100900 98000 125900 67900 96900 99799.48 11.71 -3034 3414 101366 99132 97966 95732 94566 98550 95150 392 29000 500 73640 100 1 78313250 78392 -238.33 27.64 12 0.11 -420.00 3622.00 130000 20241016 -23.00 72600 20240805 37.88 130000 -23.00 20241016 72600 37.88 20240805 130000 -23.00 20241016 72600 37.88 20240805 0.60 N 326030 500 391 억 9172551 N N 2038 N 00 N
8 20241210 101120 55 20.00 KOSPI200 N N N Y 40 N 100400 3500 2 3.61 6280900300 63037 28.87 98000 100700 98000 125900 67900 96900 99640.23 11.71 -3034 4854 101366 99132 97966 95732 94566 98550 95150 392 29000 500 73640 100 1 78313250 78627 -239.05 27.72 12 0.08 -420.00 3622.00 130000 20241016 -22.77 72600 20240805 38.29 130000 -22.77 20241016 72600 38.29 20240805 130000 -22.77 20241016 72600 38.29 20240805 0.60 N 326030 500 391 억 9172551 N N 2038 N 00 N
9 20241210 091127 55 20.00 KOSPI200 N N N Y 40 N 99200 2300 2 2.37 1764751200 17840 8.17 98000 99500 98000 125900 67900 96900 98926.03 11.71 -3034 -1894 101366 99132 97966 95732 94566 98550 95150 392 29000 500 73640 100 1 78313250 77687 -236.19 27.39 12 0.02 -420.00 3622.00 130000 20241016 -23.69 72600 20240805 36.64 130000 -23.69 20241016 72600 36.64 20240805 130000 -23.69 20241016 72600 36.64 20240805 0.60 N 326030 500 391 억 9172551 N N 2038 N 00 N
10 20241209 161116 55 20.00 KOSPI200 N N N Y 40 N 96900 -4900 5 -4.81 21334814100 217126 82.61 99200 100200 96800 132300 71300 101800 98266.76 11.69 -4182 27965 106933 104366 101733 99166 96533 103050 97850 392 30500 500 77360 100 1 78313250 75886 -230.71 26.75 12 0.28 -420.00 3622.00 130000 20241016 -25.46 72600 20240805 33.47 130000 -25.46 20241016 72600 33.47 20240805 130000 -25.46 20241016 72600 33.47 20240805 0.59 N 326030 500 391 억 9156944 N N 2038 N 00 N
11 20241209 151118 55 20.00 KOSPI200 N N N Y 40 N 97200 -4600 5 -4.52 19309493200 196245 74.67 99200 100200 96900 132300 71300 101800 98394.64 11.69 -4182 20114 106933 104366 101733 99166 96533 103050 97850 392 30500 500 77360 100 1 78313250 76120 -231.43 26.84 12 0.25 -420.00 3622.00 130000 20241016 -25.23 72600 20240805 33.88 130000 -25.23 20241016 72600 33.88 20240805 130000 -25.23 20241016 72600 33.88 20240805 0.59 N 326030 500 391 억 9156944 N N 247 N 00 N
12 20241209 141118 55 20.00 KOSPI200 N N N Y 40 N 97600 -4200 5 -4.13 16264261000 164988 62.77 99200 100200 97400 132300 71300 101800 98578.23 11.69 -4182 13888 106933 104366 101733 99166 96533 103050 97850 392 30500 500 77360 100 1 78313250 76434 -232.38 26.95 12 0.21 -420.00 3622.00 130000 20241016 -24.92 72600 20240805 34.44 130000 -24.92 20241016 72600 34.44 20240805 130000 -24.92 20241016 72600 34.44 20240805 0.59 N 326030 500 391 억 9156944 N N 247 N 00 N