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
009970/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
20241210,160242,55,60.00,KOSPI200,,,N,N,N,Y,60,N,83300,800,2,0.97,1399567400,16902,109.50,83300,83800,81400,107200,57800,82500,82804.84,19.61,0,-2483,86100,84300,83200,81400,80300,83750,80850,68,24700,500,61050,100,1,13635592,11358,3.06,0.48,12,0.12,27262.00,173112.00,103700,20240223,-19.67,70900,20240122,17.49,103700,-19.67,20240223,70900,17.49,20240122,103700,-19.67,20240223,70900,17.49,20240122,0.00,N,009970,500,68 억,,2674285,N,N,12,N,00,N
20241210,150242,55,60.00,KOSPI200,,,N,N,N,Y,60,N,83300,800,2,0.97,1340030800,16188,104.88,83300,83800,81400,107200,57800,82500,82779.27,19.61,0,-2227,86100,84300,83200,81400,80300,83750,80850,68,24700,500,61050,100,1,13635592,11358,3.06,0.48,12,0.12,27262.00,173112.00,103700,20240223,-19.67,70900,20240122,17.49,103700,-19.67,20240223,70900,17.49,20240122,103700,-19.67,20240223,70900,17.49,20240122,0.00,N,009970,500,68 억,,2674285,N,N,50,N,00,N
20241210,140242,55,60.00,KOSPI200,,,N,N,N,Y,60,N,83300,800,2,0.97,1084759000,13125,85.03,83300,83800,81400,107200,57800,82500,82648.30,19.61,0,-1578,86100,84300,83200,81400,80300,83750,80850,68,24700,500,61050,100,1,13635592,11358,3.06,0.48,12,0.10,27262.00,173112.00,103700,20240223,-19.67,70900,20240122,17.49,103700,-19.67,20240223,70900,17.49,20240122,103700,-19.67,20240223,70900,17.49,20240122,0.00,N,009970,500,68 억,,2674285,N,N,50,N,00,N
20241210,130240,55,60.00,KOSPI200,,,N,N,N,Y,60,N,82700,200,2,0.24,815849700,9890,64.08,83300,83300,81400,107200,57800,82500,82492.39,19.61,0,-1077,86100,84300,83200,81400,80300,83750,80850,68,24700,500,61050,100,1,13635592,11277,3.03,0.48,12,0.07,27262.00,173112.00,103700,20240223,-20.25,70900,20240122,16.64,103700,-20.25,20240223,70900,16.64,20240122,103700,-20.25,20240223,70900,16.64,20240122,0.00,N,009970,500,68 억,,2674285,N,N,50,N,00,N
20241210,120241,55,60.00,KOSPI200,,,N,N,N,Y,60,N,82500,0,3,0.00,619179600,7506,48.63,83300,83300,81400,107200,57800,82500,82491.29,19.61,0,-1758,86100,84300,83200,81400,80300,83750,80850,68,24700,500,61050,100,1,13635592,11249,3.03,0.48,12,0.06,27262.00,173112.00,103700,20240223,-20.44,70900,20240122,16.36,103700,-20.44,20240223,70900,16.36,20240122,103700,-20.44,20240223,70900,16.36,20240122,0.00,N,009970,500,68 억,,2674285,N,N,50,N,00,N
20241210,110241,55,60.00,KOSPI200,,,N,N,N,Y,60,N,81500,-1000,5,-1.21,294389700,3569,23.12,83300,83300,81400,107200,57800,82500,82485.21,19.61,0,-1188,86100,84300,83200,81400,80300,83750,80850,68,24700,500,61050,100,1,13635592,11113,2.99,0.47,12,0.03,27262.00,173112.00,103700,20240223,-21.41,70900,20240122,14.95,103700,-21.41,20240223,70900,14.95,20240122,103700,-21.41,20240223,70900,14.95,20240122,0.00,N,009970,500,68 억,,2674285,N,N,50,N,00,N
20241210,100241,55,60.00,KOSPI200,,,N,N,N,Y,60,N,82900,400,2,0.48,122379300,1474,9.55,83300,83300,82500,107200,57800,82500,83025.31,19.61,0,195,86100,84300,83200,81400,80300,83750,80850,68,24700,500,61050,100,1,13635592,11304,3.04,0.48,12,0.01,27262.00,173112.00,103700,20240223,-20.06,70900,20240122,16.93,103700,-20.06,20240223,70900,16.93,20240122,103700,-20.06,20240223,70900,16.93,20240122,0.00,N,009970,500,68 억,,2674285,N,N,50,N,00,N
20241210,090243,55,60.00,KOSPI200,,,N,N,N,Y,60,N,83300,800,2,0.97,11662000,140,0.91,83300,83300,83300,107200,57800,82500,83300.00,19.61,0,117,86100,84300,83200,81400,80300,83750,80850,68,24700,500,61050,100,1,13635592,11358,3.06,0.48,12,0.00,27262.00,173112.00,103700,20240223,-19.67,70900,20240122,17.49,103700,-19.67,20240223,70900,17.49,20240122,103700,-19.67,20240223,70900,17.49,20240122,0.00,N,009970,500,68 억,,2674285,N,N,50,N,00,N
20241209,160240,55,60.00,KOSPI200,,,N,N,N,Y,60,N,82500,-1800,5,-2.14,1284047100,15435,168.97,85000,85000,82100,109500,59100,84300,83190.61,19.60,0,-2256,86700,85500,84000,82800,81300,84750,82050,68,25200,500,62380,100,1,13635592,11249,3.03,0.48,12,0.11,27262.00,173112.00,103700,20240223,-20.44,70900,20240122,16.36,103700,-20.44,20240223,70900,16.36,20240122,103700,-20.44,20240223,70900,16.36,20240122,0.00,N,009970,500,68 억,,2673182,N,N,50,N,00,N
20241209,150242,55,60.00,KOSPI200,,,N,N,N,Y,60,N,82400,-1900,5,-2.25,1198452400,14398,157.61,85000,85000,82100,109500,59100,84300,83237.42,19.60,0,-2050,86700,85500,84000,82800,81300,84750,82050,68,25200,500,62380,100,1,13635592,11236,3.02,0.48,12,0.11,27262.00,173112.00,103700,20240223,-20.54,70900,20240122,16.22,103700,-20.54,20240223,70900,16.22,20240122,103700,-20.54,20240223,70900,16.22,20240122,0.00,N,009970,500,68 억,,2673182,N,N,54,N,00,N
20241209,140241,55,60.00,KOSPI200,,,N,N,N,Y,60,N,82400,-1900,5,-2.25,1054472100,12656,138.54,85000,85000,82300,109500,59100,84300,83317.96,19.60,0,-1088,86700,85500,84000,82800,81300,84750,82050,68,25200,500,62380,100,1,13635592,11236,3.02,0.48,12,0.09,27262.00,173112.00,103700,20240223,-20.54,70900,20240122,16.22,103700,-20.54,20240223,70900,16.22,20240122,103700,-20.54,20240223,70900,16.22,20240122,0.00,N,009970,500,68 억,,2673182,N,N,54,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 160242 55 60.00 KOSPI200 N N N Y 60 N 83300 800 2 0.97 1399567400 16902 109.50 83300 83800 81400 107200 57800 82500 82804.84 19.61 0 -2483 86100 84300 83200 81400 80300 83750 80850 68 24700 500 61050 100 1 13635592 11358 3.06 0.48 12 0.12 27262.00 173112.00 103700 20240223 -19.67 70900 20240122 17.49 103700 -19.67 20240223 70900 17.49 20240122 103700 -19.67 20240223 70900 17.49 20240122 0.00 N 009970 500 68 억 2674285 N N 12 N 00 N
3 20241210 150242 55 60.00 KOSPI200 N N N Y 60 N 83300 800 2 0.97 1340030800 16188 104.88 83300 83800 81400 107200 57800 82500 82779.27 19.61 0 -2227 86100 84300 83200 81400 80300 83750 80850 68 24700 500 61050 100 1 13635592 11358 3.06 0.48 12 0.12 27262.00 173112.00 103700 20240223 -19.67 70900 20240122 17.49 103700 -19.67 20240223 70900 17.49 20240122 103700 -19.67 20240223 70900 17.49 20240122 0.00 N 009970 500 68 억 2674285 N N 50 N 00 N
4 20241210 140242 55 60.00 KOSPI200 N N N Y 60 N 83300 800 2 0.97 1084759000 13125 85.03 83300 83800 81400 107200 57800 82500 82648.30 19.61 0 -1578 86100 84300 83200 81400 80300 83750 80850 68 24700 500 61050 100 1 13635592 11358 3.06 0.48 12 0.10 27262.00 173112.00 103700 20240223 -19.67 70900 20240122 17.49 103700 -19.67 20240223 70900 17.49 20240122 103700 -19.67 20240223 70900 17.49 20240122 0.00 N 009970 500 68 억 2674285 N N 50 N 00 N
5 20241210 130240 55 60.00 KOSPI200 N N N Y 60 N 82700 200 2 0.24 815849700 9890 64.08 83300 83300 81400 107200 57800 82500 82492.39 19.61 0 -1077 86100 84300 83200 81400 80300 83750 80850 68 24700 500 61050 100 1 13635592 11277 3.03 0.48 12 0.07 27262.00 173112.00 103700 20240223 -20.25 70900 20240122 16.64 103700 -20.25 20240223 70900 16.64 20240122 103700 -20.25 20240223 70900 16.64 20240122 0.00 N 009970 500 68 억 2674285 N N 50 N 00 N
6 20241210 120241 55 60.00 KOSPI200 N N N Y 60 N 82500 0 3 0.00 619179600 7506 48.63 83300 83300 81400 107200 57800 82500 82491.29 19.61 0 -1758 86100 84300 83200 81400 80300 83750 80850 68 24700 500 61050 100 1 13635592 11249 3.03 0.48 12 0.06 27262.00 173112.00 103700 20240223 -20.44 70900 20240122 16.36 103700 -20.44 20240223 70900 16.36 20240122 103700 -20.44 20240223 70900 16.36 20240122 0.00 N 009970 500 68 억 2674285 N N 50 N 00 N
7 20241210 110241 55 60.00 KOSPI200 N N N Y 60 N 81500 -1000 5 -1.21 294389700 3569 23.12 83300 83300 81400 107200 57800 82500 82485.21 19.61 0 -1188 86100 84300 83200 81400 80300 83750 80850 68 24700 500 61050 100 1 13635592 11113 2.99 0.47 12 0.03 27262.00 173112.00 103700 20240223 -21.41 70900 20240122 14.95 103700 -21.41 20240223 70900 14.95 20240122 103700 -21.41 20240223 70900 14.95 20240122 0.00 N 009970 500 68 억 2674285 N N 50 N 00 N
8 20241210 100241 55 60.00 KOSPI200 N N N Y 60 N 82900 400 2 0.48 122379300 1474 9.55 83300 83300 82500 107200 57800 82500 83025.31 19.61 0 195 86100 84300 83200 81400 80300 83750 80850 68 24700 500 61050 100 1 13635592 11304 3.04 0.48 12 0.01 27262.00 173112.00 103700 20240223 -20.06 70900 20240122 16.93 103700 -20.06 20240223 70900 16.93 20240122 103700 -20.06 20240223 70900 16.93 20240122 0.00 N 009970 500 68 억 2674285 N N 50 N 00 N
9 20241210 090243 55 60.00 KOSPI200 N N N Y 60 N 83300 800 2 0.97 11662000 140 0.91 83300 83300 83300 107200 57800 82500 83300.00 19.61 0 117 86100 84300 83200 81400 80300 83750 80850 68 24700 500 61050 100 1 13635592 11358 3.06 0.48 12 0.00 27262.00 173112.00 103700 20240223 -19.67 70900 20240122 17.49 103700 -19.67 20240223 70900 17.49 20240122 103700 -19.67 20240223 70900 17.49 20240122 0.00 N 009970 500 68 억 2674285 N N 50 N 00 N
10 20241209 160240 55 60.00 KOSPI200 N N N Y 60 N 82500 -1800 5 -2.14 1284047100 15435 168.97 85000 85000 82100 109500 59100 84300 83190.61 19.60 0 -2256 86700 85500 84000 82800 81300 84750 82050 68 25200 500 62380 100 1 13635592 11249 3.03 0.48 12 0.11 27262.00 173112.00 103700 20240223 -20.44 70900 20240122 16.36 103700 -20.44 20240223 70900 16.36 20240122 103700 -20.44 20240223 70900 16.36 20240122 0.00 N 009970 500 68 억 2673182 N N 50 N 00 N
11 20241209 150242 55 60.00 KOSPI200 N N N Y 60 N 82400 -1900 5 -2.25 1198452400 14398 157.61 85000 85000 82100 109500 59100 84300 83237.42 19.60 0 -2050 86700 85500 84000 82800 81300 84750 82050 68 25200 500 62380 100 1 13635592 11236 3.02 0.48 12 0.11 27262.00 173112.00 103700 20240223 -20.54 70900 20240122 16.22 103700 -20.54 20240223 70900 16.22 20240122 103700 -20.54 20240223 70900 16.22 20240122 0.00 N 009970 500 68 억 2673182 N N 54 N 00 N
12 20241209 140241 55 60.00 KOSPI200 N N N Y 60 N 82400 -1900 5 -2.25 1054472100 12656 138.54 85000 85000 82300 109500 59100 84300 83317.96 19.60 0 -1088 86700 85500 84000 82800 81300 84750 82050 68 25200 500 62380 100 1 13635592 11236 3.02 0.48 12 0.09 27262.00 173112.00 103700 20240223 -20.54 70900 20240122 16.22 103700 -20.54 20240223 70900 16.22 20240122 103700 -20.54 20240223 70900 16.22 20240122 0.00 N 009970 500 68 억 2673182 N N 54 N 00 N