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
489790/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
20241210,161321,57,100.00,KOSPI200,,,N,N,N,N, ,N,34400,2850,2,9.03,35839723700,1063831,82.58,31950,34850,31950,41000,22100,31550,33694.07,23.17,0,149013,35483,33516,32533,30566,29583,33025,30075,252,9450,500,22080,50,1,50488390,17368,0.00,0.00,12,2.11,0.00,0.00,53900,20240927,-36.18,30650,20241002,12.23,53900,-36.18,20240927,30650,12.23,20241002,53900,-36.18,20240927,30650,12.23,20241002,2.30,N,489790,500,252 억,,11696699,N,N,73,N,00,N
20241210,151322,57,100.00,KOSPI200,,,N,N,N,N, ,N,34300,2750,2,8.72,34740744100,1031816,80.10,31950,34850,31950,41000,22100,31550,33675.35,23.17,0,141302,35483,33516,32533,30566,29583,33025,30075,252,9450,500,22080,50,1,50488390,17318,0.00,0.00,12,2.04,0.00,0.00,53900,20240927,-36.36,30650,20241002,11.91,53900,-36.36,20240927,30650,11.91,20241002,53900,-36.36,20240927,30650,11.91,20241002,2.30,N,489790,500,252 억,,11696699,N,N,84,N,00,N
20241210,141321,57,100.00,KOSPI200,,,N,N,N,N, ,N,34650,3100,2,9.83,30650608450,913775,70.94,31950,34750,31950,41000,22100,31550,33549.03,23.17,0,171059,35483,33516,32533,30566,29583,33025,30075,252,9450,500,22080,50,1,50488390,17494,0.00,0.00,12,1.81,0.00,0.00,53900,20240927,-35.71,30650,20241002,13.05,53900,-35.71,20240927,30650,13.05,20241002,53900,-35.71,20240927,30650,13.05,20241002,2.30,N,489790,500,252 억,,11696699,N,N,84,N,00,N
20241210,131323,57,100.00,KOSPI200,,,N,N,N,N, ,N,34450,2900,2,9.19,26708755600,799718,62.08,31950,34450,31950,41000,22100,31550,33404.28,23.17,0,176739,35483,33516,32533,30566,29583,33025,30075,252,9450,500,22080,50,1,50488390,17393,0.00,0.00,12,1.58,0.00,0.00,53900,20240927,-36.09,30650,20241002,12.40,53900,-36.09,20240927,30650,12.40,20241002,53900,-36.09,20240927,30650,12.40,20241002,2.30,N,489790,500,252 억,,11696699,N,N,84,N,00,N
20241210,121320,57,100.00,KOSPI200,,,N,N,N,N, ,N,34050,2500,2,7.92,23003826800,691481,53.68,31950,34300,31950,41000,22100,31550,33274.54,23.17,0,173520,35483,33516,32533,30566,29583,33025,30075,252,9450,500,22080,50,1,50488390,17191,0.00,0.00,12,1.37,0.00,0.00,53900,20240927,-36.83,30650,20241002,11.09,53900,-36.83,20240927,30650,11.09,20241002,53900,-36.83,20240927,30650,11.09,20241002,2.30,N,489790,500,252 억,,11696699,N,N,84,N,00,N
20241210,111320,57,100.00,KOSPI200,,,N,N,N,N, ,N,33800,2250,2,7.13,18709360500,565260,43.88,31950,34100,31950,41000,22100,31550,33106.48,23.17,0,159250,35483,33516,32533,30566,29583,33025,30075,252,9450,500,22080,50,1,50488390,17065,0.00,0.00,12,1.12,0.00,0.00,53900,20240927,-37.29,30650,20241002,10.28,53900,-37.29,20240927,30650,10.28,20241002,53900,-37.29,20240927,30650,10.28,20241002,2.30,N,489790,500,252 억,,11696699,N,N,84,N,00,N
20241210,101322,57,100.00,KOSPI200,,,N,N,N,N, ,N,33300,1750,2,5.55,12262240100,373942,29.03,31950,33400,31950,41000,22100,31550,32801.30,23.17,0,84801,35483,33516,32533,30566,29583,33025,30075,252,9450,500,22080,50,1,50488390,16813,0.00,0.00,12,0.74,0.00,0.00,53900,20240927,-38.22,30650,20241002,8.65,53900,-38.22,20240927,30650,8.65,20241002,53900,-38.22,20240927,30650,8.65,20241002,2.30,N,489790,500,252 억,,11696699,N,N,84,N,00,N
20241210,091329,57,100.00,KOSPI200,,,N,N,N,N, ,N,32750,1200,2,3.80,5030611700,154997,12.03,31950,32850,31950,41000,22100,31550,32473.05,23.17,0,19350,35483,33516,32533,30566,29583,33025,30075,252,9450,500,22080,50,1,50488390,16535,0.00,0.00,12,0.31,0.00,0.00,53900,20240927,-39.24,30650,20241002,6.85,53900,-39.24,20240927,30650,6.85,20241002,53900,-39.24,20240927,30650,6.85,20241002,2.30,N,489790,500,252 억,,11696699,N,N,84,N,00,N
20241209,161316,57,100.00,KOSPI200,,,N,N,N,N, ,N,31550,-3250,5,-9.34,41341998400,1268742,105.94,33650,34500,31550,45200,24400,34800,32588.08,22.98,0,117378,38700,36750,35200,33250,31700,35975,32475,252,10400,500,24360,50,1,50488390,15929,0.00,0.00,12,2.51,0.00,0.00,53900,20240927,-41.47,30650,20241002,2.94,53900,-41.47,20240927,30650,2.94,20241002,53900,-41.47,20240927,30650,2.94,20241002,2.39,N,489790,500,252 억,,11603738,N,N,84,N,00,N
20241209,151319,57,100.00,KOSPI200,,,N,N,N,N, ,N,31650,-3150,5,-9.05,37541590750,1148503,95.90,33650,34500,31650,45200,24400,34800,32687.41,22.98,0,65630,38700,36750,35200,33250,31700,35975,32475,252,10400,500,24360,50,1,50488390,15980,0.00,0.00,12,2.27,0.00,0.00,53900,20240927,-41.28,30650,20241002,3.26,53900,-41.28,20240927,30650,3.26,20241002,53900,-41.28,20240927,30650,3.26,20241002,2.39,N,489790,500,252 억,,11603738,N,N,118,N,00,N
20241209,141317,57,100.00,KOSPI200,,,N,N,N,N, ,N,31950,-2850,5,-8.19,29821275450,905718,75.63,33650,34500,31800,45200,24400,34800,32925.56,22.98,0,11913,38700,36750,35200,33250,31700,35975,32475,252,10400,500,24360,50,1,50488390,16131,0.00,0.00,12,1.79,0.00,0.00,53900,20240927,-40.72,30650,20241002,4.24,53900,-40.72,20240927,30650,4.24,20241002,53900,-40.72,20240927,30650,4.24,20241002,2.39,N,489790,500,252 억,,11603738,N,N,118,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 161321 57 100.00 KOSPI200 N N N N N 34400 2850 2 9.03 35839723700 1063831 82.58 31950 34850 31950 41000 22100 31550 33694.07 23.17 0 149013 35483 33516 32533 30566 29583 33025 30075 252 9450 500 22080 50 1 50488390 17368 0.00 0.00 12 2.11 0.00 0.00 53900 20240927 -36.18 30650 20241002 12.23 53900 -36.18 20240927 30650 12.23 20241002 53900 -36.18 20240927 30650 12.23 20241002 2.30 N 489790 500 252 억 11696699 N N 73 N 00 N
3 20241210 151322 57 100.00 KOSPI200 N N N N N 34300 2750 2 8.72 34740744100 1031816 80.10 31950 34850 31950 41000 22100 31550 33675.35 23.17 0 141302 35483 33516 32533 30566 29583 33025 30075 252 9450 500 22080 50 1 50488390 17318 0.00 0.00 12 2.04 0.00 0.00 53900 20240927 -36.36 30650 20241002 11.91 53900 -36.36 20240927 30650 11.91 20241002 53900 -36.36 20240927 30650 11.91 20241002 2.30 N 489790 500 252 억 11696699 N N 84 N 00 N
4 20241210 141321 57 100.00 KOSPI200 N N N N N 34650 3100 2 9.83 30650608450 913775 70.94 31950 34750 31950 41000 22100 31550 33549.03 23.17 0 171059 35483 33516 32533 30566 29583 33025 30075 252 9450 500 22080 50 1 50488390 17494 0.00 0.00 12 1.81 0.00 0.00 53900 20240927 -35.71 30650 20241002 13.05 53900 -35.71 20240927 30650 13.05 20241002 53900 -35.71 20240927 30650 13.05 20241002 2.30 N 489790 500 252 억 11696699 N N 84 N 00 N
5 20241210 131323 57 100.00 KOSPI200 N N N N N 34450 2900 2 9.19 26708755600 799718 62.08 31950 34450 31950 41000 22100 31550 33404.28 23.17 0 176739 35483 33516 32533 30566 29583 33025 30075 252 9450 500 22080 50 1 50488390 17393 0.00 0.00 12 1.58 0.00 0.00 53900 20240927 -36.09 30650 20241002 12.40 53900 -36.09 20240927 30650 12.40 20241002 53900 -36.09 20240927 30650 12.40 20241002 2.30 N 489790 500 252 억 11696699 N N 84 N 00 N
6 20241210 121320 57 100.00 KOSPI200 N N N N N 34050 2500 2 7.92 23003826800 691481 53.68 31950 34300 31950 41000 22100 31550 33274.54 23.17 0 173520 35483 33516 32533 30566 29583 33025 30075 252 9450 500 22080 50 1 50488390 17191 0.00 0.00 12 1.37 0.00 0.00 53900 20240927 -36.83 30650 20241002 11.09 53900 -36.83 20240927 30650 11.09 20241002 53900 -36.83 20240927 30650 11.09 20241002 2.30 N 489790 500 252 억 11696699 N N 84 N 00 N
7 20241210 111320 57 100.00 KOSPI200 N N N N N 33800 2250 2 7.13 18709360500 565260 43.88 31950 34100 31950 41000 22100 31550 33106.48 23.17 0 159250 35483 33516 32533 30566 29583 33025 30075 252 9450 500 22080 50 1 50488390 17065 0.00 0.00 12 1.12 0.00 0.00 53900 20240927 -37.29 30650 20241002 10.28 53900 -37.29 20240927 30650 10.28 20241002 53900 -37.29 20240927 30650 10.28 20241002 2.30 N 489790 500 252 억 11696699 N N 84 N 00 N
8 20241210 101322 57 100.00 KOSPI200 N N N N N 33300 1750 2 5.55 12262240100 373942 29.03 31950 33400 31950 41000 22100 31550 32801.30 23.17 0 84801 35483 33516 32533 30566 29583 33025 30075 252 9450 500 22080 50 1 50488390 16813 0.00 0.00 12 0.74 0.00 0.00 53900 20240927 -38.22 30650 20241002 8.65 53900 -38.22 20240927 30650 8.65 20241002 53900 -38.22 20240927 30650 8.65 20241002 2.30 N 489790 500 252 억 11696699 N N 84 N 00 N
9 20241210 091329 57 100.00 KOSPI200 N N N N N 32750 1200 2 3.80 5030611700 154997 12.03 31950 32850 31950 41000 22100 31550 32473.05 23.17 0 19350 35483 33516 32533 30566 29583 33025 30075 252 9450 500 22080 50 1 50488390 16535 0.00 0.00 12 0.31 0.00 0.00 53900 20240927 -39.24 30650 20241002 6.85 53900 -39.24 20240927 30650 6.85 20241002 53900 -39.24 20240927 30650 6.85 20241002 2.30 N 489790 500 252 억 11696699 N N 84 N 00 N
10 20241209 161316 57 100.00 KOSPI200 N N N N N 31550 -3250 5 -9.34 41341998400 1268742 105.94 33650 34500 31550 45200 24400 34800 32588.08 22.98 0 117378 38700 36750 35200 33250 31700 35975 32475 252 10400 500 24360 50 1 50488390 15929 0.00 0.00 12 2.51 0.00 0.00 53900 20240927 -41.47 30650 20241002 2.94 53900 -41.47 20240927 30650 2.94 20241002 53900 -41.47 20240927 30650 2.94 20241002 2.39 N 489790 500 252 억 11603738 N N 84 N 00 N
11 20241209 151319 57 100.00 KOSPI200 N N N N N 31650 -3150 5 -9.05 37541590750 1148503 95.90 33650 34500 31650 45200 24400 34800 32687.41 22.98 0 65630 38700 36750 35200 33250 31700 35975 32475 252 10400 500 24360 50 1 50488390 15980 0.00 0.00 12 2.27 0.00 0.00 53900 20240927 -41.28 30650 20241002 3.26 53900 -41.28 20240927 30650 3.26 20241002 53900 -41.28 20240927 30650 3.26 20241002 2.39 N 489790 500 252 억 11603738 N N 118 N 00 N
12 20241209 141317 57 100.00 KOSPI200 N N N N N 31950 -2850 5 -8.19 29821275450 905718 75.63 33650 34500 31800 45200 24400 34800 32925.56 22.98 0 11913 38700 36750 35200 33250 31700 35975 32475 252 10400 500 24360 50 1 50488390 16131 0.00 0.00 12 1.79 0.00 0.00 53900 20240927 -40.72 30650 20241002 4.24 53900 -40.72 20240927 30650 4.24 20241002 53900 -40.72 20240927 30650 4.24 20241002 2.39 N 489790 500 252 억 11603738 N N 118 N 00 N