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
009540/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
20241210,160239,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,196000,8100,2,4.31,71757817000,366953,113.65,190000,199300,187900,244000,131600,187900,195550.04,31.83,-4144,-15214,193766,190832,186066,183132,178366,192300,184600,3539,56100,5000,139040,100,1,70773116,138715,62.56,1.40,12,0.52,3133.00,140085.00,219000,20241127,-10.50,104000,20240117,88.46,219000,-10.50,20241127,104000,88.46,20240117,219000,-10.50,20241127,104000,88.46,20240117,0.33,N,009540,5000,3538 억,,22524670,N,N,560,N,00,N
20241210,150239,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,196800,8900,2,4.74,66803138600,341707,105.83,190000,199300,187900,244000,131600,187900,195498.70,31.83,-4144,-11294,193766,190832,186066,183132,178366,192300,184600,3539,56100,5000,139040,100,1,70773116,139281,62.82,1.40,12,0.48,3133.00,140085.00,219000,20241127,-10.14,104000,20240117,89.23,219000,-10.14,20241127,104000,89.23,20240117,219000,-10.14,20241127,104000,89.23,20240117,0.33,N,009540,5000,3538 억,,22524670,N,N,4992,N,00,N
20241210,140239,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,196400,8500,2,4.52,60924422500,311818,96.57,190000,199300,187900,244000,131600,187900,195384.99,31.83,-4144,-3744,193766,190832,186066,183132,178366,192300,184600,3539,56100,5000,139040,100,1,70773116,138998,62.69,1.40,12,0.44,3133.00,140085.00,219000,20241127,-10.32,104000,20240117,88.85,219000,-10.32,20241127,104000,88.85,20240117,219000,-10.32,20241127,104000,88.85,20240117,0.33,N,009540,5000,3538 억,,22524670,N,N,4992,N,00,N
20241210,130238,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,196900,9000,2,4.79,55569006000,284518,88.12,190000,199300,187900,244000,131600,187900,195309.75,31.83,-4144,-1346,193766,190832,186066,183132,178366,192300,184600,3539,56100,5000,139040,100,1,70773116,139352,62.85,1.41,12,0.40,3133.00,140085.00,219000,20241127,-10.09,104000,20240117,89.33,219000,-10.09,20241127,104000,89.33,20240117,219000,-10.09,20241127,104000,89.33,20240117,0.33,N,009540,5000,3538 억,,22524670,N,N,4992,N,00,N
20241210,120238,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,195400,7500,2,3.99,46558664600,238445,73.85,190000,199300,187900,244000,131600,187900,195260.11,31.83,-4144,-826,193766,190832,186066,183132,178366,192300,184600,3539,56100,5000,139040,100,1,70773116,138291,62.37,1.39,12,0.34,3133.00,140085.00,219000,20241127,-10.78,104000,20240117,87.88,219000,-10.78,20241127,104000,87.88,20240117,219000,-10.78,20241127,104000,87.88,20240117,0.33,N,009540,5000,3538 억,,22524670,N,N,4992,N,00,N
20241210,110238,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,196100,8200,2,4.36,33269026600,170635,52.85,190000,199300,187900,244000,131600,187900,194972.63,31.83,-4144,488,193766,190832,186066,183132,178366,192300,184600,3539,56100,5000,139040,100,1,70773116,138786,62.59,1.40,12,0.24,3133.00,140085.00,219000,20241127,-10.46,104000,20240117,88.56,219000,-10.46,20241127,104000,88.56,20240117,219000,-10.46,20241127,104000,88.56,20240117,0.33,N,009540,5000,3538 억,,22524670,N,N,4992,N,00,N
20241210,100238,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,197000,9100,2,4.84,21632108000,111707,34.60,190000,197000,187900,244000,131600,187900,193651.35,31.83,-4144,-3327,193766,190832,186066,183132,178366,192300,184600,3539,56100,5000,139040,100,1,70773116,139423,62.88,1.41,12,0.16,3133.00,140085.00,219000,20241127,-10.05,104000,20240117,89.42,219000,-10.05,20241127,104000,89.42,20240117,219000,-10.05,20241127,104000,89.42,20240117,0.33,N,009540,5000,3538 억,,22524670,N,N,4992,N,00,N
20241210,090241,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,190400,2500,2,1.33,2999752300,15825,4.90,190000,190900,187900,244000,131600,187900,189559.70,31.83,-4144,-4819,193766,190832,186066,183132,178366,192300,184600,3539,56100,5000,139040,100,1,70773116,134752,60.77,1.36,12,0.02,3133.00,140085.00,219000,20241127,-13.06,104000,20240117,83.08,219000,-13.06,20241127,104000,83.08,20240117,219000,-13.06,20241127,104000,83.08,20240117,0.33,N,009540,5000,3538 억,,22524670,N,N,4992,N,00,N
20241209,160237,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,187900,-1400,5,-0.74,59938855600,322289,112.85,185000,189000,181300,246000,132600,189300,185975.87,31.78,-5712,73256,199233,194266,189633,184666,180033,191950,182350,3539,56700,5000,140080,100,1,70773116,132983,59.97,1.34,12,0.46,3133.00,140085.00,219000,20241127,-14.20,104000,20240117,80.67,219000,-14.20,20241127,104000,80.67,20240117,219000,-14.20,20241127,104000,80.67,20240117,0.33,N,009540,5000,3538 억,,22493133,N,N,4989,N,00,N
20241209,150239,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,187600,-1700,5,-0.90,54533416500,293458,102.75,185000,189000,181300,246000,132600,189300,185830.38,31.78,-5712,68235,199233,194266,189633,184666,180033,191950,182350,3539,56700,5000,140080,100,1,70773116,132770,59.88,1.34,12,0.41,3133.00,140085.00,219000,20241127,-14.34,104000,20240117,80.38,219000,-14.34,20241127,104000,80.38,20240117,219000,-14.34,20241127,104000,80.38,20240117,0.33,N,009540,5000,3538 억,,22493133,N,N,1971,N,00,N
20241209,140239,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,187000,-2300,5,-1.22,46730559600,251911,88.21,185000,187800,181300,246000,132600,189300,185504.23,31.78,-5712,61237,199233,194266,189633,184666,180033,191950,182350,3539,56700,5000,140080,100,1,70773116,132346,59.69,1.33,12,0.36,3133.00,140085.00,219000,20241127,-14.61,104000,20240117,79.81,219000,-14.61,20241127,104000,79.81,20240117,219000,-14.61,20241127,104000,79.81,20240117,0.33,N,009540,5000,3538 억,,22493133,N,N,1971,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 160239 55 40.00 KOSPI200 N N N Y 40 Y 196000 8100 2 4.31 71757817000 366953 113.65 190000 199300 187900 244000 131600 187900 195550.04 31.83 -4144 -15214 193766 190832 186066 183132 178366 192300 184600 3539 56100 5000 139040 100 1 70773116 138715 62.56 1.40 12 0.52 3133.00 140085.00 219000 20241127 -10.50 104000 20240117 88.46 219000 -10.50 20241127 104000 88.46 20240117 219000 -10.50 20241127 104000 88.46 20240117 0.33 N 009540 5000 3538 억 22524670 N N 560 N 00 N
3 20241210 150239 55 40.00 KOSPI200 N N N Y 40 Y 196800 8900 2 4.74 66803138600 341707 105.83 190000 199300 187900 244000 131600 187900 195498.70 31.83 -4144 -11294 193766 190832 186066 183132 178366 192300 184600 3539 56100 5000 139040 100 1 70773116 139281 62.82 1.40 12 0.48 3133.00 140085.00 219000 20241127 -10.14 104000 20240117 89.23 219000 -10.14 20241127 104000 89.23 20240117 219000 -10.14 20241127 104000 89.23 20240117 0.33 N 009540 5000 3538 억 22524670 N N 4992 N 00 N
4 20241210 140239 55 40.00 KOSPI200 N N N Y 40 Y 196400 8500 2 4.52 60924422500 311818 96.57 190000 199300 187900 244000 131600 187900 195384.99 31.83 -4144 -3744 193766 190832 186066 183132 178366 192300 184600 3539 56100 5000 139040 100 1 70773116 138998 62.69 1.40 12 0.44 3133.00 140085.00 219000 20241127 -10.32 104000 20240117 88.85 219000 -10.32 20241127 104000 88.85 20240117 219000 -10.32 20241127 104000 88.85 20240117 0.33 N 009540 5000 3538 억 22524670 N N 4992 N 00 N
5 20241210 130238 55 40.00 KOSPI200 N N N Y 40 Y 196900 9000 2 4.79 55569006000 284518 88.12 190000 199300 187900 244000 131600 187900 195309.75 31.83 -4144 -1346 193766 190832 186066 183132 178366 192300 184600 3539 56100 5000 139040 100 1 70773116 139352 62.85 1.41 12 0.40 3133.00 140085.00 219000 20241127 -10.09 104000 20240117 89.33 219000 -10.09 20241127 104000 89.33 20240117 219000 -10.09 20241127 104000 89.33 20240117 0.33 N 009540 5000 3538 억 22524670 N N 4992 N 00 N
6 20241210 120238 55 40.00 KOSPI200 N N N Y 40 Y 195400 7500 2 3.99 46558664600 238445 73.85 190000 199300 187900 244000 131600 187900 195260.11 31.83 -4144 -826 193766 190832 186066 183132 178366 192300 184600 3539 56100 5000 139040 100 1 70773116 138291 62.37 1.39 12 0.34 3133.00 140085.00 219000 20241127 -10.78 104000 20240117 87.88 219000 -10.78 20241127 104000 87.88 20240117 219000 -10.78 20241127 104000 87.88 20240117 0.33 N 009540 5000 3538 억 22524670 N N 4992 N 00 N
7 20241210 110238 55 40.00 KOSPI200 N N N Y 40 Y 196100 8200 2 4.36 33269026600 170635 52.85 190000 199300 187900 244000 131600 187900 194972.63 31.83 -4144 488 193766 190832 186066 183132 178366 192300 184600 3539 56100 5000 139040 100 1 70773116 138786 62.59 1.40 12 0.24 3133.00 140085.00 219000 20241127 -10.46 104000 20240117 88.56 219000 -10.46 20241127 104000 88.56 20240117 219000 -10.46 20241127 104000 88.56 20240117 0.33 N 009540 5000 3538 억 22524670 N N 4992 N 00 N
8 20241210 100238 55 40.00 KOSPI200 N N N Y 40 Y 197000 9100 2 4.84 21632108000 111707 34.60 190000 197000 187900 244000 131600 187900 193651.35 31.83 -4144 -3327 193766 190832 186066 183132 178366 192300 184600 3539 56100 5000 139040 100 1 70773116 139423 62.88 1.41 12 0.16 3133.00 140085.00 219000 20241127 -10.05 104000 20240117 89.42 219000 -10.05 20241127 104000 89.42 20240117 219000 -10.05 20241127 104000 89.42 20240117 0.33 N 009540 5000 3538 억 22524670 N N 4992 N 00 N
9 20241210 090241 55 40.00 KOSPI200 N N N Y 40 Y 190400 2500 2 1.33 2999752300 15825 4.90 190000 190900 187900 244000 131600 187900 189559.70 31.83 -4144 -4819 193766 190832 186066 183132 178366 192300 184600 3539 56100 5000 139040 100 1 70773116 134752 60.77 1.36 12 0.02 3133.00 140085.00 219000 20241127 -13.06 104000 20240117 83.08 219000 -13.06 20241127 104000 83.08 20240117 219000 -13.06 20241127 104000 83.08 20240117 0.33 N 009540 5000 3538 억 22524670 N N 4992 N 00 N
10 20241209 160237 55 40.00 KOSPI200 N N N Y 40 Y 187900 -1400 5 -0.74 59938855600 322289 112.85 185000 189000 181300 246000 132600 189300 185975.87 31.78 -5712 73256 199233 194266 189633 184666 180033 191950 182350 3539 56700 5000 140080 100 1 70773116 132983 59.97 1.34 12 0.46 3133.00 140085.00 219000 20241127 -14.20 104000 20240117 80.67 219000 -14.20 20241127 104000 80.67 20240117 219000 -14.20 20241127 104000 80.67 20240117 0.33 N 009540 5000 3538 억 22493133 N N 4989 N 00 N
11 20241209 150239 55 40.00 KOSPI200 N N N Y 40 Y 187600 -1700 5 -0.90 54533416500 293458 102.75 185000 189000 181300 246000 132600 189300 185830.38 31.78 -5712 68235 199233 194266 189633 184666 180033 191950 182350 3539 56700 5000 140080 100 1 70773116 132770 59.88 1.34 12 0.41 3133.00 140085.00 219000 20241127 -14.34 104000 20240117 80.38 219000 -14.34 20241127 104000 80.38 20240117 219000 -14.34 20241127 104000 80.38 20240117 0.33 N 009540 5000 3538 억 22493133 N N 1971 N 00 N
12 20241209 140239 55 40.00 KOSPI200 N N N Y 40 Y 187000 -2300 5 -1.22 46730559600 251911 88.21 185000 187800 181300 246000 132600 189300 185504.23 31.78 -5712 61237 199233 194266 189633 184666 180033 191950 182350 3539 56700 5000 140080 100 1 70773116 132346 59.69 1.33 12 0.36 3133.00 140085.00 219000 20241127 -14.61 104000 20240117 79.81 219000 -14.61 20241127 104000 79.81 20240117 219000 -14.61 20241127 104000 79.81 20240117 0.33 N 009540 5000 3538 억 22493133 N N 1971 N 00 N