ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024110/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
20241209,160339,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14130,-470,5,-3.22,24472963770,1719241,108.00,14390,14390,14130,18980,10220,14600,14234.96,14.74,-37434,-61975,15086,14842,14606,14362,14126,14965,14485,39871,4380,5000,11090,10,1,797425869,112676,4.22,0.36,12,0.22,3348.00,39698.00,16010,20240315,-11.74,11350,20240105,24.49,16010,-11.74,20240315,11350,24.49,20240105,16010,-11.74,20240315,11350,24.49,20240105,0.06,N,024110,5000,39871 억,,117527448,N,N,13240,N,00,N
20241209,150341,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14200,-400,5,-2.74,21020338610,1475197,92.67,14390,14390,14150,18980,10220,14600,14249.16,14.74,-37434,-50369,15086,14842,14606,14362,14126,14965,14485,39871,4380,5000,11090,10,1,797425869,113234,4.24,0.36,12,0.18,3348.00,39698.00,16010,20240315,-11.31,11350,20240105,25.11,16010,-11.31,20240315,11350,25.11,20240105,16010,-11.31,20240315,11350,25.11,20240105,0.06,N,024110,5000,39871 억,,117527448,N,N,8894,N,00,N
20241209,140340,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14220,-380,5,-2.60,18892235800,1325286,83.25,14390,14390,14150,18980,10220,14600,14255.20,14.74,-37434,-48202,15086,14842,14606,14362,14126,14965,14485,39871,4380,5000,11090,10,1,797425869,113394,4.25,0.36,12,0.17,3348.00,39698.00,16010,20240315,-11.18,11350,20240105,25.29,16010,-11.18,20240315,11350,25.29,20240105,16010,-11.18,20240315,11350,25.29,20240105,0.06,N,024110,5000,39871 억,,117527448,N,N,8894,N,00,N
20241209,130342,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14300,-300,5,-2.05,16307171970,1143486,71.83,14390,14390,14150,18980,10220,14600,14260.91,14.74,-37434,-57354,15086,14842,14606,14362,14126,14965,14485,39871,4380,5000,11090,10,1,797425869,114032,4.27,0.36,12,0.14,3348.00,39698.00,16010,20240315,-10.68,11350,20240105,25.99,16010,-10.68,20240315,11350,25.99,20240105,16010,-10.68,20240315,11350,25.99,20240105,0.06,N,024110,5000,39871 억,,117527448,N,N,8894,N,00,N
20241209,120340,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14230,-370,5,-2.53,14042233270,985062,61.88,14390,14390,14150,18980,10220,14600,14255.15,14.74,-37434,-29574,15086,14842,14606,14362,14126,14965,14485,39871,4380,5000,11090,10,1,797425869,113474,4.25,0.36,12,0.12,3348.00,39698.00,16010,20240315,-11.12,11350,20240105,25.37,16010,-11.12,20240315,11350,25.37,20240105,16010,-11.12,20240315,11350,25.37,20240105,0.06,N,024110,5000,39871 억,,117527448,N,N,8894,N,00,N
20241209,110341,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14260,-340,5,-2.33,11018228660,772626,48.54,14390,14390,14150,18980,10220,14600,14260.72,14.74,-37434,970,15086,14842,14606,14362,14126,14965,14485,39871,4380,5000,11090,10,1,797425869,113713,4.26,0.36,12,0.10,3348.00,39698.00,16010,20240315,-10.93,11350,20240105,25.64,16010,-10.93,20240315,11350,25.64,20240105,16010,-10.93,20240315,11350,25.64,20240105,0.06,N,024110,5000,39871 억,,117527448,N,N,8894,N,00,N
20241209,100340,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14280,-320,5,-2.19,8051584430,564643,35.47,14390,14390,14150,18980,10220,14600,14259.56,14.74,-37434,35062,15086,14842,14606,14362,14126,14965,14485,39871,4380,5000,11090,10,1,797425869,113872,4.27,0.36,12,0.07,3348.00,39698.00,16010,20240315,-10.81,11350,20240105,25.81,16010,-10.81,20240315,11350,25.81,20240105,16010,-10.81,20240315,11350,25.81,20240105,0.06,N,024110,5000,39871 억,,117527448,N,N,8894,N,00,N
20241209,090338,55,20.00,KOSPI200,,,N,N,N,Y,40,N,14190,-410,5,-2.81,1853616640,129836,8.16,14390,14390,14170,18980,10220,14600,14276.42,14.74,-37434,-27990,15086,14842,14606,14362,14126,14965,14485,39871,4380,5000,11090,10,1,797425869,113155,4.24,0.36,12,0.02,3348.00,39698.00,16010,20240315,-11.37,11350,20240105,25.02,16010,-11.37,20240315,11350,25.02,20240105,16010,-11.37,20240315,11350,25.02,20240105,0.06,N,024110,5000,39871 억,,117527448,N,N,8894,N,00,N
20241206,160337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14600,270,2,1.88,23258727860,1590883,87.63,14440,14850,14370,18620,10040,14330,14620.10,14.75,0,62656,15083,14706,14483,14106,13883,14595,13995,39871,4290,5000,10890,10,1,797425869,116424,4.36,0.37,12,0.20,3348.00,39698.00,16010,20240315,-8.81,11350,20240105,28.63,16010,-8.81,20240315,11350,28.63,20240105,16010,-8.81,20240315,11350,28.63,20240105,0.06,N,024110,5000,39871 억,,117606262,N,N,8894,N,00,N
20241206,150338,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14660,330,2,2.30,21924410730,1499629,82.60,14440,14850,14370,18620,10040,14330,14619.93,14.75,0,74831,15083,14706,14483,14106,13883,14595,13995,39871,4290,5000,10890,10,1,797425869,116903,4.38,0.37,12,0.19,3348.00,39698.00,16010,20240315,-8.43,11350,20240105,29.16,16010,-8.43,20240315,11350,29.16,20240105,16010,-8.43,20240315,11350,29.16,20240105,0.06,N,024110,5000,39871 억,,117606262,N,N,12585,N,00,N
20241206,140337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14560,230,2,1.61,19680993830,1346097,74.15,14440,14850,14370,18620,10040,14330,14620.83,14.75,0,96475,15083,14706,14483,14106,13883,14595,13995,39871,4290,5000,10890,10,1,797425869,116105,4.35,0.37,12,0.17,3348.00,39698.00,16010,20240315,-9.06,11350,20240105,28.28,16010,-9.06,20240315,11350,28.28,20240105,16010,-9.06,20240315,11350,28.28,20240105,0.06,N,024110,5000,39871 억,,117606262,N,N,12585,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 20241209 160339 55 20.00 KOSPI200 N N N Y 40 N 14130 -470 5 -3.22 24472963770 1719241 108.00 14390 14390 14130 18980 10220 14600 14234.96 14.74 -37434 -61975 15086 14842 14606 14362 14126 14965 14485 39871 4380 5000 11090 10 1 797425869 112676 4.22 0.36 12 0.22 3348.00 39698.00 16010 20240315 -11.74 11350 20240105 24.49 16010 -11.74 20240315 11350 24.49 20240105 16010 -11.74 20240315 11350 24.49 20240105 0.06 N 024110 5000 39871 억 117527448 N N 13240 N 00 N
3 20241209 150341 55 20.00 KOSPI200 N N N Y 40 N 14200 -400 5 -2.74 21020338610 1475197 92.67 14390 14390 14150 18980 10220 14600 14249.16 14.74 -37434 -50369 15086 14842 14606 14362 14126 14965 14485 39871 4380 5000 11090 10 1 797425869 113234 4.24 0.36 12 0.18 3348.00 39698.00 16010 20240315 -11.31 11350 20240105 25.11 16010 -11.31 20240315 11350 25.11 20240105 16010 -11.31 20240315 11350 25.11 20240105 0.06 N 024110 5000 39871 억 117527448 N N 8894 N 00 N
4 20241209 140340 55 20.00 KOSPI200 N N N Y 40 N 14220 -380 5 -2.60 18892235800 1325286 83.25 14390 14390 14150 18980 10220 14600 14255.20 14.74 -37434 -48202 15086 14842 14606 14362 14126 14965 14485 39871 4380 5000 11090 10 1 797425869 113394 4.25 0.36 12 0.17 3348.00 39698.00 16010 20240315 -11.18 11350 20240105 25.29 16010 -11.18 20240315 11350 25.29 20240105 16010 -11.18 20240315 11350 25.29 20240105 0.06 N 024110 5000 39871 억 117527448 N N 8894 N 00 N
5 20241209 130342 55 20.00 KOSPI200 N N N Y 40 N 14300 -300 5 -2.05 16307171970 1143486 71.83 14390 14390 14150 18980 10220 14600 14260.91 14.74 -37434 -57354 15086 14842 14606 14362 14126 14965 14485 39871 4380 5000 11090 10 1 797425869 114032 4.27 0.36 12 0.14 3348.00 39698.00 16010 20240315 -10.68 11350 20240105 25.99 16010 -10.68 20240315 11350 25.99 20240105 16010 -10.68 20240315 11350 25.99 20240105 0.06 N 024110 5000 39871 억 117527448 N N 8894 N 00 N
6 20241209 120340 55 20.00 KOSPI200 N N N Y 40 N 14230 -370 5 -2.53 14042233270 985062 61.88 14390 14390 14150 18980 10220 14600 14255.15 14.74 -37434 -29574 15086 14842 14606 14362 14126 14965 14485 39871 4380 5000 11090 10 1 797425869 113474 4.25 0.36 12 0.12 3348.00 39698.00 16010 20240315 -11.12 11350 20240105 25.37 16010 -11.12 20240315 11350 25.37 20240105 16010 -11.12 20240315 11350 25.37 20240105 0.06 N 024110 5000 39871 억 117527448 N N 8894 N 00 N
7 20241209 110341 55 20.00 KOSPI200 N N N Y 40 N 14260 -340 5 -2.33 11018228660 772626 48.54 14390 14390 14150 18980 10220 14600 14260.72 14.74 -37434 970 15086 14842 14606 14362 14126 14965 14485 39871 4380 5000 11090 10 1 797425869 113713 4.26 0.36 12 0.10 3348.00 39698.00 16010 20240315 -10.93 11350 20240105 25.64 16010 -10.93 20240315 11350 25.64 20240105 16010 -10.93 20240315 11350 25.64 20240105 0.06 N 024110 5000 39871 억 117527448 N N 8894 N 00 N
8 20241209 100340 55 20.00 KOSPI200 N N N Y 40 N 14280 -320 5 -2.19 8051584430 564643 35.47 14390 14390 14150 18980 10220 14600 14259.56 14.74 -37434 35062 15086 14842 14606 14362 14126 14965 14485 39871 4380 5000 11090 10 1 797425869 113872 4.27 0.36 12 0.07 3348.00 39698.00 16010 20240315 -10.81 11350 20240105 25.81 16010 -10.81 20240315 11350 25.81 20240105 16010 -10.81 20240315 11350 25.81 20240105 0.06 N 024110 5000 39871 억 117527448 N N 8894 N 00 N
9 20241209 090338 55 20.00 KOSPI200 N N N Y 40 N 14190 -410 5 -2.81 1853616640 129836 8.16 14390 14390 14170 18980 10220 14600 14276.42 14.74 -37434 -27990 15086 14842 14606 14362 14126 14965 14485 39871 4380 5000 11090 10 1 797425869 113155 4.24 0.36 12 0.02 3348.00 39698.00 16010 20240315 -11.37 11350 20240105 25.02 16010 -11.37 20240315 11350 25.02 20240105 16010 -11.37 20240315 11350 25.02 20240105 0.06 N 024110 5000 39871 억 117527448 N N 8894 N 00 N
10 20241206 160337 55 20.00 KOSPI200 금융업 N N N Y 40 N 14600 270 2 1.88 23258727860 1590883 87.63 14440 14850 14370 18620 10040 14330 14620.10 14.75 0 62656 15083 14706 14483 14106 13883 14595 13995 39871 4290 5000 10890 10 1 797425869 116424 4.36 0.37 12 0.20 3348.00 39698.00 16010 20240315 -8.81 11350 20240105 28.63 16010 -8.81 20240315 11350 28.63 20240105 16010 -8.81 20240315 11350 28.63 20240105 0.06 N 024110 5000 39871 억 117606262 N N 8894 N 00 N
11 20241206 150338 55 20.00 KOSPI200 금융업 N N N Y 40 N 14660 330 2 2.30 21924410730 1499629 82.60 14440 14850 14370 18620 10040 14330 14619.93 14.75 0 74831 15083 14706 14483 14106 13883 14595 13995 39871 4290 5000 10890 10 1 797425869 116903 4.38 0.37 12 0.19 3348.00 39698.00 16010 20240315 -8.43 11350 20240105 29.16 16010 -8.43 20240315 11350 29.16 20240105 16010 -8.43 20240315 11350 29.16 20240105 0.06 N 024110 5000 39871 억 117606262 N N 12585 N 00 N
12 20241206 140337 55 20.00 KOSPI200 금융업 N N N Y 40 N 14560 230 2 1.61 19680993830 1346097 74.15 14440 14850 14370 18620 10040 14330 14620.83 14.75 0 96475 15083 14706 14483 14106 13883 14595 13995 39871 4290 5000 10890 10 1 797425869 116105 4.35 0.37 12 0.17 3348.00 39698.00 16010 20240315 -9.06 11350 20240105 28.28 16010 -9.06 20240315 11350 28.28 20240105 16010 -9.06 20240315 11350 28.28 20240105 0.06 N 024110 5000 39871 억 117606262 N N 12585 N 00 N