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
375500/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
20241210,161153,55,40.00,KOSPI200,,,N,N,N,Y,40,N,32050,1050,2,3.39,3514355600,109764,35.32,31300,32450,31100,40300,21700,31000,32017.38,27.87,0,12576,33033,32016,31283,30266,29533,31650,29900,2082,9300,5000,22940,50,1,38693623,12401,7.32,0.28,12,0.28,4377.00,113560.00,44150,20240202,-27.41,28600,20240805,12.06,44150,-27.41,20240202,28600,12.06,20240805,44150,-27.41,20240202,28600,12.06,20240805,0.54,N,375500,5000,2081 억,,10782687,N,N,252,N,00,N
20241210,151156,55,40.00,KOSPI200,,,N,N,N,Y,40,N,32000,1000,2,3.23,3242104400,101271,32.59,31300,32450,31100,40300,21700,31000,32014.15,27.87,0,12698,33033,32016,31283,30266,29533,31650,29900,2082,9300,5000,22940,50,1,38693623,12382,7.31,0.28,12,0.26,4377.00,113560.00,44150,20240202,-27.52,28600,20240805,11.89,44150,-27.52,20240202,28600,11.89,20240805,44150,-27.52,20240202,28600,11.89,20240805,0.54,N,375500,5000,2081 억,,10782687,N,N,249,N,00,N
20241210,141155,55,40.00,KOSPI200,,,N,N,N,Y,40,N,32000,1000,2,3.23,3058402900,95543,30.75,31300,32450,31100,40300,21700,31000,32010.76,27.87,0,12416,33033,32016,31283,30266,29533,31650,29900,2082,9300,5000,22940,50,1,38693623,12382,7.31,0.28,12,0.25,4377.00,113560.00,44150,20240202,-27.52,28600,20240805,11.89,44150,-27.52,20240202,28600,11.89,20240805,44150,-27.52,20240202,28600,11.89,20240805,0.54,N,375500,5000,2081 억,,10782687,N,N,249,N,00,N
20241210,131158,55,40.00,KOSPI200,,,N,N,N,Y,40,N,32150,1150,2,3.71,2649652050,82765,26.64,31300,32450,31100,40300,21700,31000,32014.17,27.87,0,10619,33033,32016,31283,30266,29533,31650,29900,2082,9300,5000,22940,50,1,38693623,12440,7.35,0.28,12,0.21,4377.00,113560.00,44150,20240202,-27.18,28600,20240805,12.41,44150,-27.18,20240202,28600,12.41,20240805,44150,-27.18,20240202,28600,12.41,20240805,0.54,N,375500,5000,2081 억,,10782687,N,N,249,N,00,N
20241210,121155,55,40.00,KOSPI200,,,N,N,N,Y,40,N,32100,1100,2,3.55,2253639700,70415,22.66,31300,32450,31100,40300,21700,31000,32005.12,27.87,0,10916,33033,32016,31283,30266,29533,31650,29900,2082,9300,5000,22940,50,1,38693623,12421,7.33,0.28,12,0.18,4377.00,113560.00,44150,20240202,-27.29,28600,20240805,12.24,44150,-27.29,20240202,28600,12.24,20240805,44150,-27.29,20240202,28600,12.24,20240805,0.54,N,375500,5000,2081 억,,10782687,N,N,249,N,00,N
20241210,111154,55,40.00,KOSPI200,,,N,N,N,Y,40,N,32250,1250,2,4.03,1799396950,56294,18.12,31300,32450,31100,40300,21700,31000,31964.29,27.87,0,11664,33033,32016,31283,30266,29533,31650,29900,2082,9300,5000,22940,50,1,38693623,12479,7.37,0.28,12,0.15,4377.00,113560.00,44150,20240202,-26.95,28600,20240805,12.76,44150,-26.95,20240202,28600,12.76,20240805,44150,-26.95,20240202,28600,12.76,20240805,0.54,N,375500,5000,2081 억,,10782687,N,N,249,N,00,N
20241210,101156,55,40.00,KOSPI200,,,N,N,N,Y,40,N,32100,1100,2,3.55,1056451200,33224,10.69,31300,32150,31100,40300,21700,31000,31797.86,27.87,0,9542,33033,32016,31283,30266,29533,31650,29900,2082,9300,5000,22940,50,1,38693623,12421,7.33,0.28,12,0.09,4377.00,113560.00,44150,20240202,-27.29,28600,20240805,12.24,44150,-27.29,20240202,28600,12.24,20240805,44150,-27.29,20240202,28600,12.24,20240805,0.54,N,375500,5000,2081 억,,10782687,N,N,249,N,00,N
20241210,091203,55,40.00,KOSPI200,,,N,N,N,Y,40,N,31600,600,2,1.94,173932150,5531,1.78,31300,31800,31100,40300,21700,31000,31446.86,27.87,0,-223,33033,32016,31283,30266,29533,31650,29900,2082,9300,5000,22940,50,1,38693623,12227,7.22,0.28,12,0.01,4377.00,113560.00,44150,20240202,-28.43,28600,20240805,10.49,44150,-28.43,20240202,28600,10.49,20240805,44150,-28.43,20240202,28600,10.49,20240805,0.54,N,375500,5000,2081 억,,10782687,N,N,249,N,00,N
20241209,161152,55,40.00,KOSPI200,,,N,N,N,Y,40,N,31000,-1600,5,-4.91,9788252650,310569,273.69,32000,32300,30550,42350,22850,32600,31517.95,27.84,0,62256,33933,33266,32383,31716,30833,32825,31275,2082,9750,5000,24120,50,1,38693623,11995,7.08,0.27,12,0.80,4377.00,113560.00,44150,20240202,-29.78,28600,20240805,8.39,44150,-29.78,20240202,28600,8.39,20240805,44150,-29.78,20240202,28600,8.39,20240805,0.54,N,375500,5000,2081 억,,10770663,N,N,249,N,00,N
20241209,151154,55,40.00,KOSPI200,,,N,N,N,Y,40,N,30700,-1900,5,-5.83,8928101900,282608,249.05,32000,32300,30650,42350,22850,32600,31591.82,27.84,0,56555,33933,33266,32383,31716,30833,32825,31275,2082,9750,5000,24120,50,1,38693623,11879,7.01,0.27,12,0.73,4377.00,113560.00,44150,20240202,-30.46,28600,20240805,7.34,44150,-30.46,20240202,28600,7.34,20240805,44150,-30.46,20240202,28600,7.34,20240805,0.54,N,375500,5000,2081 억,,10770663,N,N,93,N,00,N
20241209,141153,55,40.00,KOSPI200,,,N,N,N,Y,40,N,31250,-1350,5,-4.14,7771947500,245296,216.17,32000,32300,31100,42350,22850,32600,31683.96,27.84,0,45447,33933,33266,32383,31716,30833,32825,31275,2082,9750,5000,24120,50,1,38693623,12092,7.14,0.28,12,0.63,4377.00,113560.00,44150,20240202,-29.22,28600,20240805,9.27,44150,-29.22,20240202,28600,9.27,20240805,44150,-29.22,20240202,28600,9.27,20240805,0.54,N,375500,5000,2081 억,,10770663,N,N,93,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 161153 55 40.00 KOSPI200 N N N Y 40 N 32050 1050 2 3.39 3514355600 109764 35.32 31300 32450 31100 40300 21700 31000 32017.38 27.87 0 12576 33033 32016 31283 30266 29533 31650 29900 2082 9300 5000 22940 50 1 38693623 12401 7.32 0.28 12 0.28 4377.00 113560.00 44150 20240202 -27.41 28600 20240805 12.06 44150 -27.41 20240202 28600 12.06 20240805 44150 -27.41 20240202 28600 12.06 20240805 0.54 N 375500 5000 2081 억 10782687 N N 252 N 00 N
3 20241210 151156 55 40.00 KOSPI200 N N N Y 40 N 32000 1000 2 3.23 3242104400 101271 32.59 31300 32450 31100 40300 21700 31000 32014.15 27.87 0 12698 33033 32016 31283 30266 29533 31650 29900 2082 9300 5000 22940 50 1 38693623 12382 7.31 0.28 12 0.26 4377.00 113560.00 44150 20240202 -27.52 28600 20240805 11.89 44150 -27.52 20240202 28600 11.89 20240805 44150 -27.52 20240202 28600 11.89 20240805 0.54 N 375500 5000 2081 억 10782687 N N 249 N 00 N
4 20241210 141155 55 40.00 KOSPI200 N N N Y 40 N 32000 1000 2 3.23 3058402900 95543 30.75 31300 32450 31100 40300 21700 31000 32010.76 27.87 0 12416 33033 32016 31283 30266 29533 31650 29900 2082 9300 5000 22940 50 1 38693623 12382 7.31 0.28 12 0.25 4377.00 113560.00 44150 20240202 -27.52 28600 20240805 11.89 44150 -27.52 20240202 28600 11.89 20240805 44150 -27.52 20240202 28600 11.89 20240805 0.54 N 375500 5000 2081 억 10782687 N N 249 N 00 N
5 20241210 131158 55 40.00 KOSPI200 N N N Y 40 N 32150 1150 2 3.71 2649652050 82765 26.64 31300 32450 31100 40300 21700 31000 32014.17 27.87 0 10619 33033 32016 31283 30266 29533 31650 29900 2082 9300 5000 22940 50 1 38693623 12440 7.35 0.28 12 0.21 4377.00 113560.00 44150 20240202 -27.18 28600 20240805 12.41 44150 -27.18 20240202 28600 12.41 20240805 44150 -27.18 20240202 28600 12.41 20240805 0.54 N 375500 5000 2081 억 10782687 N N 249 N 00 N
6 20241210 121155 55 40.00 KOSPI200 N N N Y 40 N 32100 1100 2 3.55 2253639700 70415 22.66 31300 32450 31100 40300 21700 31000 32005.12 27.87 0 10916 33033 32016 31283 30266 29533 31650 29900 2082 9300 5000 22940 50 1 38693623 12421 7.33 0.28 12 0.18 4377.00 113560.00 44150 20240202 -27.29 28600 20240805 12.24 44150 -27.29 20240202 28600 12.24 20240805 44150 -27.29 20240202 28600 12.24 20240805 0.54 N 375500 5000 2081 억 10782687 N N 249 N 00 N
7 20241210 111154 55 40.00 KOSPI200 N N N Y 40 N 32250 1250 2 4.03 1799396950 56294 18.12 31300 32450 31100 40300 21700 31000 31964.29 27.87 0 11664 33033 32016 31283 30266 29533 31650 29900 2082 9300 5000 22940 50 1 38693623 12479 7.37 0.28 12 0.15 4377.00 113560.00 44150 20240202 -26.95 28600 20240805 12.76 44150 -26.95 20240202 28600 12.76 20240805 44150 -26.95 20240202 28600 12.76 20240805 0.54 N 375500 5000 2081 억 10782687 N N 249 N 00 N
8 20241210 101156 55 40.00 KOSPI200 N N N Y 40 N 32100 1100 2 3.55 1056451200 33224 10.69 31300 32150 31100 40300 21700 31000 31797.86 27.87 0 9542 33033 32016 31283 30266 29533 31650 29900 2082 9300 5000 22940 50 1 38693623 12421 7.33 0.28 12 0.09 4377.00 113560.00 44150 20240202 -27.29 28600 20240805 12.24 44150 -27.29 20240202 28600 12.24 20240805 44150 -27.29 20240202 28600 12.24 20240805 0.54 N 375500 5000 2081 억 10782687 N N 249 N 00 N
9 20241210 091203 55 40.00 KOSPI200 N N N Y 40 N 31600 600 2 1.94 173932150 5531 1.78 31300 31800 31100 40300 21700 31000 31446.86 27.87 0 -223 33033 32016 31283 30266 29533 31650 29900 2082 9300 5000 22940 50 1 38693623 12227 7.22 0.28 12 0.01 4377.00 113560.00 44150 20240202 -28.43 28600 20240805 10.49 44150 -28.43 20240202 28600 10.49 20240805 44150 -28.43 20240202 28600 10.49 20240805 0.54 N 375500 5000 2081 억 10782687 N N 249 N 00 N
10 20241209 161152 55 40.00 KOSPI200 N N N Y 40 N 31000 -1600 5 -4.91 9788252650 310569 273.69 32000 32300 30550 42350 22850 32600 31517.95 27.84 0 62256 33933 33266 32383 31716 30833 32825 31275 2082 9750 5000 24120 50 1 38693623 11995 7.08 0.27 12 0.80 4377.00 113560.00 44150 20240202 -29.78 28600 20240805 8.39 44150 -29.78 20240202 28600 8.39 20240805 44150 -29.78 20240202 28600 8.39 20240805 0.54 N 375500 5000 2081 억 10770663 N N 249 N 00 N
11 20241209 151154 55 40.00 KOSPI200 N N N Y 40 N 30700 -1900 5 -5.83 8928101900 282608 249.05 32000 32300 30650 42350 22850 32600 31591.82 27.84 0 56555 33933 33266 32383 31716 30833 32825 31275 2082 9750 5000 24120 50 1 38693623 11879 7.01 0.27 12 0.73 4377.00 113560.00 44150 20240202 -30.46 28600 20240805 7.34 44150 -30.46 20240202 28600 7.34 20240805 44150 -30.46 20240202 28600 7.34 20240805 0.54 N 375500 5000 2081 억 10770663 N N 93 N 00 N
12 20241209 141153 55 40.00 KOSPI200 N N N Y 40 N 31250 -1350 5 -4.14 7771947500 245296 216.17 32000 32300 31100 42350 22850 32600 31683.96 27.84 0 45447 33933 33266 32383 31716 30833 32825 31275 2082 9750 5000 24120 50 1 38693623 12092 7.14 0.28 12 0.63 4377.00 113560.00 44150 20240202 -29.22 28600 20240805 9.27 44150 -29.22 20240202 28600 9.27 20240805 44150 -29.22 20240202 28600 9.27 20240805 0.54 N 375500 5000 2081 억 10770663 N N 93 N 00 N