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
377300/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
20241210,161156,55,40.00,KOSPI200,,,N,N,N,Y,40,N,30300,-300,5,-0.98,88323000800,2825621,76.70,30900,32600,30000,39750,21450,30600,31261.97,36.97,0,-141358,34000,32300,30550,28850,27100,33150,29700,673,9150,500,22640,50,1,134622559,40791,1594.74,2.17,12,2.10,19.00,13981.00,60200,20240111,-49.67,21200,20241115,42.92,60200,-49.67,20240111,21200,42.92,20241115,60200,-49.67,20240111,21200,42.92,20241115,0.59,N,377300,500,673 억,,49772052,N,N,82,N,00,N
20241210,151159,55,40.00,KOSPI200,,,N,N,N,Y,40,N,30600,0,3,0.00,84514943050,2700242,73.30,30900,32600,30000,39750,21450,30600,31299.38,36.97,0,-149376,34000,32300,30550,28850,27100,33150,29700,673,9150,500,22640,50,1,134622559,41195,1610.53,2.19,12,2.01,19.00,13981.00,60200,20240111,-49.17,21200,20241115,44.34,60200,-49.17,20240111,21200,44.34,20241115,60200,-49.17,20240111,21200,44.34,20241115,0.59,N,377300,500,673 억,,49772052,N,N,0,N,00,N
20241210,141158,55,40.00,KOSPI200,,,N,N,N,Y,40,N,30250,-350,5,-1.14,72210763850,2295222,62.31,30900,32600,30250,39750,21450,30600,31461.85,36.97,0,-142265,34000,32300,30550,28850,27100,33150,29700,673,9150,500,22640,50,1,134622559,40723,1592.11,2.16,12,1.70,19.00,13981.00,60200,20240111,-49.75,21200,20241115,42.69,60200,-49.75,20240111,21200,42.69,20241115,60200,-49.75,20240111,21200,42.69,20241115,0.59,N,377300,500,673 억,,49772052,N,N,0,N,00,N
20241210,131201,55,40.00,KOSPI200,,,N,N,N,Y,40,N,31100,500,2,1.63,63837822900,2022738,54.91,30900,32600,30800,39750,21450,30600,31560.75,36.97,0,-82605,34000,32300,30550,28850,27100,33150,29700,673,9150,500,22640,50,1,134622559,41868,1636.84,2.22,12,1.50,19.00,13981.00,60200,20240111,-48.34,21200,20241115,46.70,60200,-48.34,20240111,21200,46.70,20241115,60200,-48.34,20240111,21200,46.70,20241115,0.59,N,377300,500,673 억,,49772052,N,N,0,N,00,N
20241210,121158,55,40.00,KOSPI200,,,N,N,N,Y,40,N,31000,400,2,1.31,58538270450,1851858,50.27,30900,32600,30800,39750,21450,30600,31611.30,36.97,0,-72414,34000,32300,30550,28850,27100,33150,29700,673,9150,500,22640,50,1,134622559,41733,1631.58,2.22,12,1.38,19.00,13981.00,60200,20240111,-48.50,21200,20241115,46.23,60200,-48.50,20240111,21200,46.23,20241115,60200,-48.50,20240111,21200,46.23,20241115,0.59,N,377300,500,673 억,,49772052,N,N,0,N,00,N
20241210,111157,55,40.00,KOSPI200,,,N,N,N,Y,40,N,31300,700,2,2.29,30242711500,966160,26.23,30900,32000,30800,39750,21450,30600,31302.96,36.97,0,-39852,34000,32300,30550,28850,27100,33150,29700,673,9150,500,22640,50,1,134622559,42137,1647.37,2.24,12,0.72,19.00,13981.00,60200,20240111,-48.01,21200,20241115,47.64,60200,-48.01,20240111,21200,47.64,20241115,60200,-48.01,20240111,21200,47.64,20241115,0.59,N,377300,500,673 억,,49772052,N,N,0,N,00,N
20241210,101159,55,40.00,KOSPI200,,,N,N,N,Y,40,N,31450,850,2,2.78,25613018250,817953,22.20,30900,32000,30800,39750,21450,30600,31314.75,36.97,0,-49640,34000,32300,30550,28850,27100,33150,29700,673,9150,500,22640,50,1,134622559,42339,1655.26,2.25,12,0.61,19.00,13981.00,60200,20240111,-47.76,21200,20241115,48.35,60200,-47.76,20240111,21200,48.35,20241115,60200,-47.76,20240111,21200,48.35,20241115,0.59,N,377300,500,673 억,,49772052,N,N,0,N,00,N
20241210,091206,55,40.00,KOSPI200,,,N,N,N,Y,40,N,31200,600,2,1.96,11996851050,381538,10.36,30900,32000,30900,39750,21450,30600,31446.41,36.97,0,-30188,34000,32300,30550,28850,27100,33150,29700,673,9150,500,22640,50,1,134622559,42002,1642.11,2.23,12,0.28,19.00,13981.00,60200,20240111,-48.17,21200,20241115,47.17,60200,-48.17,20240111,21200,47.17,20241115,60200,-48.17,20240111,21200,47.17,20241115,0.59,N,377300,500,673 억,,49772052,N,N,0,N,00,N
20241209,161155,55,40.00,KOSPI200,,,N,N,N,Y,40,N,30600,250,2,0.82,112762326050,3654741,44.78,29100,32250,28800,39450,21250,30350,30854.39,37.11,0,-251037,34616,32482,30166,28032,25716,33550,29100,673,9100,500,22450,50,1,134622559,41195,1610.53,2.19,12,2.71,19.00,13981.00,60200,20240111,-49.17,21200,20241115,44.34,60200,-49.17,20240111,21200,44.34,20241115,60200,-49.17,20240111,21200,44.34,20241115,0.53,N,377300,500,673 억,,49951989,N,N,345,N,00,N
20241209,151157,55,40.00,KOSPI200,,,N,N,N,Y,40,N,30300,-50,5,-0.16,108899174100,3527974,43.23,29100,32250,28800,39450,21250,30350,30867.48,37.11,0,-269538,34616,32482,30166,28032,25716,33550,29100,673,9100,500,22450,50,1,134622559,40791,1594.74,2.17,12,2.62,19.00,13981.00,60200,20240111,-49.67,21200,20241115,42.92,60200,-49.67,20240111,21200,42.92,20241115,60200,-49.67,20240111,21200,42.92,20241115,0.53,N,377300,500,673 억,,49951989,N,N,345,N,00,N
20241209,141156,55,40.00,KOSPI200,,,N,N,N,Y,40,N,30650,300,2,0.99,100184890400,3242119,39.73,29100,32250,28800,39450,21250,30350,30901.22,37.11,0,-240478,34616,32482,30166,28032,25716,33550,29100,673,9100,500,22450,50,1,134622559,41262,1613.16,2.19,12,2.41,19.00,13981.00,60200,20240111,-49.09,21200,20241115,44.58,60200,-49.09,20240111,21200,44.58,20241115,60200,-49.09,20240111,21200,44.58,20241115,0.53,N,377300,500,673 억,,49951989,N,N,345,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 161156 55 40.00 KOSPI200 N N N Y 40 N 30300 -300 5 -0.98 88323000800 2825621 76.70 30900 32600 30000 39750 21450 30600 31261.97 36.97 0 -141358 34000 32300 30550 28850 27100 33150 29700 673 9150 500 22640 50 1 134622559 40791 1594.74 2.17 12 2.10 19.00 13981.00 60200 20240111 -49.67 21200 20241115 42.92 60200 -49.67 20240111 21200 42.92 20241115 60200 -49.67 20240111 21200 42.92 20241115 0.59 N 377300 500 673 억 49772052 N N 82 N 00 N
3 20241210 151159 55 40.00 KOSPI200 N N N Y 40 N 30600 0 3 0.00 84514943050 2700242 73.30 30900 32600 30000 39750 21450 30600 31299.38 36.97 0 -149376 34000 32300 30550 28850 27100 33150 29700 673 9150 500 22640 50 1 134622559 41195 1610.53 2.19 12 2.01 19.00 13981.00 60200 20240111 -49.17 21200 20241115 44.34 60200 -49.17 20240111 21200 44.34 20241115 60200 -49.17 20240111 21200 44.34 20241115 0.59 N 377300 500 673 억 49772052 N N 0 N 00 N
4 20241210 141158 55 40.00 KOSPI200 N N N Y 40 N 30250 -350 5 -1.14 72210763850 2295222 62.31 30900 32600 30250 39750 21450 30600 31461.85 36.97 0 -142265 34000 32300 30550 28850 27100 33150 29700 673 9150 500 22640 50 1 134622559 40723 1592.11 2.16 12 1.70 19.00 13981.00 60200 20240111 -49.75 21200 20241115 42.69 60200 -49.75 20240111 21200 42.69 20241115 60200 -49.75 20240111 21200 42.69 20241115 0.59 N 377300 500 673 억 49772052 N N 0 N 00 N
5 20241210 131201 55 40.00 KOSPI200 N N N Y 40 N 31100 500 2 1.63 63837822900 2022738 54.91 30900 32600 30800 39750 21450 30600 31560.75 36.97 0 -82605 34000 32300 30550 28850 27100 33150 29700 673 9150 500 22640 50 1 134622559 41868 1636.84 2.22 12 1.50 19.00 13981.00 60200 20240111 -48.34 21200 20241115 46.70 60200 -48.34 20240111 21200 46.70 20241115 60200 -48.34 20240111 21200 46.70 20241115 0.59 N 377300 500 673 억 49772052 N N 0 N 00 N
6 20241210 121158 55 40.00 KOSPI200 N N N Y 40 N 31000 400 2 1.31 58538270450 1851858 50.27 30900 32600 30800 39750 21450 30600 31611.30 36.97 0 -72414 34000 32300 30550 28850 27100 33150 29700 673 9150 500 22640 50 1 134622559 41733 1631.58 2.22 12 1.38 19.00 13981.00 60200 20240111 -48.50 21200 20241115 46.23 60200 -48.50 20240111 21200 46.23 20241115 60200 -48.50 20240111 21200 46.23 20241115 0.59 N 377300 500 673 억 49772052 N N 0 N 00 N
7 20241210 111157 55 40.00 KOSPI200 N N N Y 40 N 31300 700 2 2.29 30242711500 966160 26.23 30900 32000 30800 39750 21450 30600 31302.96 36.97 0 -39852 34000 32300 30550 28850 27100 33150 29700 673 9150 500 22640 50 1 134622559 42137 1647.37 2.24 12 0.72 19.00 13981.00 60200 20240111 -48.01 21200 20241115 47.64 60200 -48.01 20240111 21200 47.64 20241115 60200 -48.01 20240111 21200 47.64 20241115 0.59 N 377300 500 673 억 49772052 N N 0 N 00 N
8 20241210 101159 55 40.00 KOSPI200 N N N Y 40 N 31450 850 2 2.78 25613018250 817953 22.20 30900 32000 30800 39750 21450 30600 31314.75 36.97 0 -49640 34000 32300 30550 28850 27100 33150 29700 673 9150 500 22640 50 1 134622559 42339 1655.26 2.25 12 0.61 19.00 13981.00 60200 20240111 -47.76 21200 20241115 48.35 60200 -47.76 20240111 21200 48.35 20241115 60200 -47.76 20240111 21200 48.35 20241115 0.59 N 377300 500 673 억 49772052 N N 0 N 00 N
9 20241210 091206 55 40.00 KOSPI200 N N N Y 40 N 31200 600 2 1.96 11996851050 381538 10.36 30900 32000 30900 39750 21450 30600 31446.41 36.97 0 -30188 34000 32300 30550 28850 27100 33150 29700 673 9150 500 22640 50 1 134622559 42002 1642.11 2.23 12 0.28 19.00 13981.00 60200 20240111 -48.17 21200 20241115 47.17 60200 -48.17 20240111 21200 47.17 20241115 60200 -48.17 20240111 21200 47.17 20241115 0.59 N 377300 500 673 억 49772052 N N 0 N 00 N
10 20241209 161155 55 40.00 KOSPI200 N N N Y 40 N 30600 250 2 0.82 112762326050 3654741 44.78 29100 32250 28800 39450 21250 30350 30854.39 37.11 0 -251037 34616 32482 30166 28032 25716 33550 29100 673 9100 500 22450 50 1 134622559 41195 1610.53 2.19 12 2.71 19.00 13981.00 60200 20240111 -49.17 21200 20241115 44.34 60200 -49.17 20240111 21200 44.34 20241115 60200 -49.17 20240111 21200 44.34 20241115 0.53 N 377300 500 673 억 49951989 N N 345 N 00 N
11 20241209 151157 55 40.00 KOSPI200 N N N Y 40 N 30300 -50 5 -0.16 108899174100 3527974 43.23 29100 32250 28800 39450 21250 30350 30867.48 37.11 0 -269538 34616 32482 30166 28032 25716 33550 29100 673 9100 500 22450 50 1 134622559 40791 1594.74 2.17 12 2.62 19.00 13981.00 60200 20240111 -49.67 21200 20241115 42.92 60200 -49.67 20240111 21200 42.92 20241115 60200 -49.67 20240111 21200 42.92 20241115 0.53 N 377300 500 673 억 49951989 N N 345 N 00 N
12 20241209 141156 55 40.00 KOSPI200 N N N Y 40 N 30650 300 2 0.99 100184890400 3242119 39.73 29100 32250 28800 39450 21250 30350 30901.22 37.11 0 -240478 34616 32482 30166 28032 25716 33550 29100 673 9100 500 22450 50 1 134622559 41262 1613.16 2.19 12 2.41 19.00 13981.00 60200 20240111 -49.09 21200 20241115 44.58 60200 -49.09 20240111 21200 44.58 20241115 60200 -49.09 20240111 21200 44.58 20241115 0.53 N 377300 500 673 억 49951989 N N 345 N 00 N