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
000120/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
20241210,160103,55,30.00,KOSPI200,,,N,N,N,Y,40,N,82100,2900,2,3.66,4111713500,50479,114.04,79500,82600,79500,102900,55500,79200,81453.81,14.07,0,-5127,81800,80500,79300,78000,76800,79900,77400,1141,23700,5000,60190,100,1,22812344,18729,8.33,0.48,12,0.22,9854.00,170304.00,148600,20240202,-44.75,76800,20241115,6.90,148600,-44.75,20240202,76800,6.90,20241115,148600,-44.75,20240202,76800,6.90,20241115,0.32,N,000120,5000,1140 억,,3209683,N,N,17,N,00,N
20241210,150102,55,30.00,KOSPI200,,,N,N,N,Y,40,N,82100,2900,2,3.66,3620166500,44502,100.53,79500,82600,79500,102900,55500,79200,81348.40,14.07,0,-5360,81800,80500,79300,78000,76800,79900,77400,1141,23700,5000,60190,100,1,22812344,18729,8.33,0.48,12,0.20,9854.00,170304.00,148600,20240202,-44.75,76800,20241115,6.90,148600,-44.75,20240202,76800,6.90,20241115,148600,-44.75,20240202,76800,6.90,20241115,0.32,N,000120,5000,1140 억,,3209683,N,N,7,N,00,N
20241210,140102,55,30.00,KOSPI200,,,N,N,N,Y,40,N,81700,2500,2,3.16,3082163900,37927,85.68,79500,82600,79500,102900,55500,79200,81265.69,14.07,0,-3143,81800,80500,79300,78000,76800,79900,77400,1141,23700,5000,60190,100,1,22812344,18638,8.29,0.48,12,0.17,9854.00,170304.00,148600,20240202,-45.02,76800,20241115,6.38,148600,-45.02,20240202,76800,6.38,20241115,148600,-45.02,20240202,76800,6.38,20241115,0.32,N,000120,5000,1140 억,,3209683,N,N,7,N,00,N
20241210,130102,55,30.00,KOSPI200,,,N,N,N,Y,40,N,81600,2400,2,3.03,2588149600,31881,72.02,79500,82600,79500,102900,55500,79200,81181.57,14.07,0,-479,81800,80500,79300,78000,76800,79900,77400,1141,23700,5000,60190,100,1,22812344,18615,8.28,0.48,12,0.14,9854.00,170304.00,148600,20240202,-45.09,76800,20241115,6.25,148600,-45.09,20240202,76800,6.25,20241115,148600,-45.09,20240202,76800,6.25,20241115,0.32,N,000120,5000,1140 억,,3209683,N,N,7,N,00,N
20241210,120102,55,30.00,KOSPI200,,,N,N,N,Y,40,N,82000,2800,2,3.54,2208653900,27229,61.51,79500,82600,79500,102900,55500,79200,81114.03,14.07,0,1506,81800,80500,79300,78000,76800,79900,77400,1141,23700,5000,60190,100,1,22812344,18706,8.32,0.48,12,0.12,9854.00,170304.00,148600,20240202,-44.82,76800,20241115,6.77,148600,-44.82,20240202,76800,6.77,20241115,148600,-44.82,20240202,76800,6.77,20241115,0.32,N,000120,5000,1140 억,,3209683,N,N,7,N,00,N
20241210,110102,55,30.00,KOSPI200,,,N,N,N,Y,40,N,81300,2100,2,2.65,1256325600,15618,35.28,79500,81300,79500,102900,55500,79200,80440.88,14.07,0,-1568,81800,80500,79300,78000,76800,79900,77400,1141,23700,5000,60190,100,1,22812344,18546,8.25,0.48,12,0.07,9854.00,170304.00,148600,20240202,-45.29,76800,20241115,5.86,148600,-45.29,20240202,76800,5.86,20241115,148600,-45.29,20240202,76800,5.86,20241115,0.32,N,000120,5000,1140 억,,3209683,N,N,7,N,00,N
20241210,100102,55,30.00,KOSPI200,,,N,N,N,Y,40,N,80600,1400,2,1.77,701733800,8726,19.71,79500,81000,79500,102900,55500,79200,80418.73,14.07,0,-390,81800,80500,79300,78000,76800,79900,77400,1141,23700,5000,60190,100,1,22812344,18387,8.18,0.47,12,0.04,9854.00,170304.00,148600,20240202,-45.76,76800,20241115,4.95,148600,-45.76,20240202,76800,4.95,20241115,148600,-45.76,20240202,76800,4.95,20241115,0.32,N,000120,5000,1140 억,,3209683,N,N,7,N,00,N
20241210,090103,55,30.00,KOSPI200,,,N,N,N,Y,40,N,79900,700,2,0.88,65227800,820,1.85,79500,80000,79500,102900,55500,79200,79546.10,14.07,0,440,81800,80500,79300,78000,76800,79900,77400,1141,23700,5000,60190,100,1,22812344,18227,8.11,0.47,12,0.00,9854.00,170304.00,148600,20240202,-46.23,76800,20241115,4.04,148600,-46.23,20240202,76800,4.04,20241115,148600,-46.23,20240202,76800,4.04,20241115,0.32,N,000120,5000,1140 억,,3209683,N,N,7,N,00,N
20241209,160102,55,30.00,KOSPI200,,,N,N,N,Y,40,N,79200,-1900,5,-2.34,3484739300,44143,113.69,80500,80600,78100,105400,56800,81100,78941.95,14.12,0,-8673,83433,82266,80933,79766,78433,82850,80350,1141,24300,5000,61630,100,1,22812344,18067,8.04,0.47,12,0.19,9854.00,170304.00,148600,20240202,-46.70,76800,20241115,3.12,148600,-46.70,20240202,76800,3.12,20241115,148600,-46.70,20240202,76800,3.12,20241115,0.31,N,000120,5000,1140 억,,3221574,N,N,7,N,00,N
20241209,150102,55,30.00,KOSPI200,,,N,N,N,Y,40,N,79100,-2000,5,-2.47,3105093400,39340,101.32,80500,80600,78100,105400,56800,81100,78929.67,14.12,0,-8317,83433,82266,80933,79766,78433,82850,80350,1141,24300,5000,61630,100,1,22812344,18045,8.03,0.46,12,0.17,9854.00,170304.00,148600,20240202,-46.77,76800,20241115,2.99,148600,-46.77,20240202,76800,2.99,20241115,148600,-46.77,20240202,76800,2.99,20241115,0.31,N,000120,5000,1140 억,,3221574,N,N,7,N,00,N
20241209,140102,55,30.00,KOSPI200,,,N,N,N,Y,40,N,79100,-2000,5,-2.47,2677718000,33926,87.38,80500,80600,78100,105400,56800,81100,78928.20,14.12,0,-6896,83433,82266,80933,79766,78433,82850,80350,1141,24300,5000,61630,100,1,22812344,18045,8.03,0.46,12,0.15,9854.00,170304.00,148600,20240202,-46.77,76800,20241115,2.99,148600,-46.77,20240202,76800,2.99,20241115,148600,-46.77,20240202,76800,2.99,20241115,0.31,N,000120,5000,1140 억,,3221574,N,N,7,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 160103 55 30.00 KOSPI200 N N N Y 40 N 82100 2900 2 3.66 4111713500 50479 114.04 79500 82600 79500 102900 55500 79200 81453.81 14.07 0 -5127 81800 80500 79300 78000 76800 79900 77400 1141 23700 5000 60190 100 1 22812344 18729 8.33 0.48 12 0.22 9854.00 170304.00 148600 20240202 -44.75 76800 20241115 6.90 148600 -44.75 20240202 76800 6.90 20241115 148600 -44.75 20240202 76800 6.90 20241115 0.32 N 000120 5000 1140 억 3209683 N N 17 N 00 N
3 20241210 150102 55 30.00 KOSPI200 N N N Y 40 N 82100 2900 2 3.66 3620166500 44502 100.53 79500 82600 79500 102900 55500 79200 81348.40 14.07 0 -5360 81800 80500 79300 78000 76800 79900 77400 1141 23700 5000 60190 100 1 22812344 18729 8.33 0.48 12 0.20 9854.00 170304.00 148600 20240202 -44.75 76800 20241115 6.90 148600 -44.75 20240202 76800 6.90 20241115 148600 -44.75 20240202 76800 6.90 20241115 0.32 N 000120 5000 1140 억 3209683 N N 7 N 00 N
4 20241210 140102 55 30.00 KOSPI200 N N N Y 40 N 81700 2500 2 3.16 3082163900 37927 85.68 79500 82600 79500 102900 55500 79200 81265.69 14.07 0 -3143 81800 80500 79300 78000 76800 79900 77400 1141 23700 5000 60190 100 1 22812344 18638 8.29 0.48 12 0.17 9854.00 170304.00 148600 20240202 -45.02 76800 20241115 6.38 148600 -45.02 20240202 76800 6.38 20241115 148600 -45.02 20240202 76800 6.38 20241115 0.32 N 000120 5000 1140 억 3209683 N N 7 N 00 N
5 20241210 130102 55 30.00 KOSPI200 N N N Y 40 N 81600 2400 2 3.03 2588149600 31881 72.02 79500 82600 79500 102900 55500 79200 81181.57 14.07 0 -479 81800 80500 79300 78000 76800 79900 77400 1141 23700 5000 60190 100 1 22812344 18615 8.28 0.48 12 0.14 9854.00 170304.00 148600 20240202 -45.09 76800 20241115 6.25 148600 -45.09 20240202 76800 6.25 20241115 148600 -45.09 20240202 76800 6.25 20241115 0.32 N 000120 5000 1140 억 3209683 N N 7 N 00 N
6 20241210 120102 55 30.00 KOSPI200 N N N Y 40 N 82000 2800 2 3.54 2208653900 27229 61.51 79500 82600 79500 102900 55500 79200 81114.03 14.07 0 1506 81800 80500 79300 78000 76800 79900 77400 1141 23700 5000 60190 100 1 22812344 18706 8.32 0.48 12 0.12 9854.00 170304.00 148600 20240202 -44.82 76800 20241115 6.77 148600 -44.82 20240202 76800 6.77 20241115 148600 -44.82 20240202 76800 6.77 20241115 0.32 N 000120 5000 1140 억 3209683 N N 7 N 00 N
7 20241210 110102 55 30.00 KOSPI200 N N N Y 40 N 81300 2100 2 2.65 1256325600 15618 35.28 79500 81300 79500 102900 55500 79200 80440.88 14.07 0 -1568 81800 80500 79300 78000 76800 79900 77400 1141 23700 5000 60190 100 1 22812344 18546 8.25 0.48 12 0.07 9854.00 170304.00 148600 20240202 -45.29 76800 20241115 5.86 148600 -45.29 20240202 76800 5.86 20241115 148600 -45.29 20240202 76800 5.86 20241115 0.32 N 000120 5000 1140 억 3209683 N N 7 N 00 N
8 20241210 100102 55 30.00 KOSPI200 N N N Y 40 N 80600 1400 2 1.77 701733800 8726 19.71 79500 81000 79500 102900 55500 79200 80418.73 14.07 0 -390 81800 80500 79300 78000 76800 79900 77400 1141 23700 5000 60190 100 1 22812344 18387 8.18 0.47 12 0.04 9854.00 170304.00 148600 20240202 -45.76 76800 20241115 4.95 148600 -45.76 20240202 76800 4.95 20241115 148600 -45.76 20240202 76800 4.95 20241115 0.32 N 000120 5000 1140 억 3209683 N N 7 N 00 N
9 20241210 090103 55 30.00 KOSPI200 N N N Y 40 N 79900 700 2 0.88 65227800 820 1.85 79500 80000 79500 102900 55500 79200 79546.10 14.07 0 440 81800 80500 79300 78000 76800 79900 77400 1141 23700 5000 60190 100 1 22812344 18227 8.11 0.47 12 0.00 9854.00 170304.00 148600 20240202 -46.23 76800 20241115 4.04 148600 -46.23 20240202 76800 4.04 20241115 148600 -46.23 20240202 76800 4.04 20241115 0.32 N 000120 5000 1140 억 3209683 N N 7 N 00 N
10 20241209 160102 55 30.00 KOSPI200 N N N Y 40 N 79200 -1900 5 -2.34 3484739300 44143 113.69 80500 80600 78100 105400 56800 81100 78941.95 14.12 0 -8673 83433 82266 80933 79766 78433 82850 80350 1141 24300 5000 61630 100 1 22812344 18067 8.04 0.47 12 0.19 9854.00 170304.00 148600 20240202 -46.70 76800 20241115 3.12 148600 -46.70 20240202 76800 3.12 20241115 148600 -46.70 20240202 76800 3.12 20241115 0.31 N 000120 5000 1140 억 3221574 N N 7 N 00 N
11 20241209 150102 55 30.00 KOSPI200 N N N Y 40 N 79100 -2000 5 -2.47 3105093400 39340 101.32 80500 80600 78100 105400 56800 81100 78929.67 14.12 0 -8317 83433 82266 80933 79766 78433 82850 80350 1141 24300 5000 61630 100 1 22812344 18045 8.03 0.46 12 0.17 9854.00 170304.00 148600 20240202 -46.77 76800 20241115 2.99 148600 -46.77 20240202 76800 2.99 20241115 148600 -46.77 20240202 76800 2.99 20241115 0.31 N 000120 5000 1140 억 3221574 N N 7 N 00 N
12 20241209 140102 55 30.00 KOSPI200 N N N Y 40 N 79100 -2000 5 -2.47 2677718000 33926 87.38 80500 80600 78100 105400 56800 81100 78928.20 14.12 0 -6896 83433 82266 80933 79766 78433 82850 80350 1141 24300 5000 61630 100 1 22812344 18045 8.03 0.46 12 0.15 9854.00 170304.00 148600 20240202 -46.77 76800 20241115 2.99 148600 -46.77 20240202 76800 2.99 20241115 148600 -46.77 20240202 76800 2.99 20241115 0.31 N 000120 5000 1140 억 3221574 N N 7 N 00 N