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
011200/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
20241210,160251,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,18360,560,2,3.15,18184640940,995192,90.72,17800,18440,17800,23100,12460,17800,18272.61,9.40,-25530,87332,18240,18020,17710,17490,17180,17865,17335,44052,5300,5000,13170,10,1,881039496,161759,11.25,0.59,12,0.11,1632.00,31115.00,23300,20231220,-21.20,14250,20240419,28.84,21600,-15.00,20240104,14250,28.84,20240419,23300,-21.20,20231220,14250,28.84,20240419,0.22,N,011200,5000,44051 억,,82786120,N,N,1433,N,00,N
20241210,150250,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,18340,540,2,3.03,16586394850,908108,82.78,17800,18440,17800,23100,12460,17800,18264.98,9.40,-25530,69934,18240,18020,17710,17490,17180,17865,17335,44052,5300,5000,13170,10,1,881039496,161583,11.24,0.59,12,0.10,1632.00,31115.00,23300,20231220,-21.29,14250,20240419,28.70,21600,-15.09,20240104,14250,28.70,20240419,23300,-21.29,20231220,14250,28.70,20240419,0.22,N,011200,5000,44051 억,,82786120,N,N,3600,N,00,N
20241210,140250,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,18380,580,2,3.26,14284796910,782765,71.35,17800,18440,17800,23100,12460,17800,18249.37,9.40,-25530,75841,18240,18020,17710,17490,17180,17865,17335,44052,5300,5000,13170,10,1,881039496,161935,11.26,0.59,12,0.09,1632.00,31115.00,23300,20231220,-21.12,14250,20240419,28.98,21600,-14.91,20240104,14250,28.98,20240419,23300,-21.12,20231220,14250,28.98,20240419,0.22,N,011200,5000,44051 억,,82786120,N,N,3600,N,00,N
20241210,130249,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,18410,610,2,3.43,12341443760,677212,61.73,17800,18410,17800,23100,12460,17800,18224.14,9.40,-25530,64891,18240,18020,17710,17490,17180,17865,17335,44052,5300,5000,13170,10,1,881039496,162199,11.28,0.59,12,0.08,1632.00,31115.00,23300,20231220,-20.99,14250,20240419,29.19,21600,-14.77,20240104,14250,29.19,20240419,23300,-20.99,20231220,14250,29.19,20240419,0.22,N,011200,5000,44051 억,,82786120,N,N,3600,N,00,N
20241210,120249,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,18360,560,2,3.15,10570508900,580883,52.95,17800,18390,17800,23100,12460,17800,18197.57,9.40,-25530,38811,18240,18020,17710,17490,17180,17865,17335,44052,5300,5000,13170,10,1,881039496,161759,11.25,0.59,12,0.07,1632.00,31115.00,23300,20231220,-21.20,14250,20240419,28.84,21600,-15.00,20240104,14250,28.84,20240419,23300,-21.20,20231220,14250,28.84,20240419,0.22,N,011200,5000,44051 억,,82786120,N,N,3600,N,00,N
20241210,110249,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,18310,510,2,2.87,8034075580,442743,40.36,17800,18310,17800,23100,12460,17800,18146.44,9.40,-25530,-1673,18240,18020,17710,17490,17180,17865,17335,44052,5300,5000,13170,10,1,881039496,161318,11.22,0.59,12,0.05,1632.00,31115.00,23300,20231220,-21.42,14250,20240419,28.49,21600,-15.23,20240104,14250,28.49,20240419,23300,-21.42,20231220,14250,28.49,20240419,0.22,N,011200,5000,44051 억,,82786120,N,N,3600,N,00,N
20241210,100249,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,18070,270,2,1.52,5187970540,286439,26.11,17800,18260,17800,23100,12460,17800,18112.37,9.40,-25530,-34042,18240,18020,17710,17490,17180,17865,17335,44052,5300,5000,13170,10,1,881039496,159204,11.07,0.58,12,0.03,1632.00,31115.00,23300,20231220,-22.45,14250,20240419,26.81,21600,-16.34,20240104,14250,26.81,20240419,23300,-22.45,20231220,14250,26.81,20240419,0.22,N,011200,5000,44051 억,,82786120,N,N,3600,N,00,N
20241210,090252,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,18150,350,2,1.97,1125107050,62593,5.71,17800,18150,17800,23100,12460,17800,17976.04,9.40,-25530,6285,18240,18020,17710,17490,17180,17865,17335,44052,5300,5000,13170,10,1,881039496,159909,11.12,0.58,12,0.01,1632.00,31115.00,23300,20231220,-22.10,14250,20240419,27.37,21600,-15.97,20240104,14250,27.37,20240419,23300,-22.10,20231220,14250,27.37,20240419,0.22,N,011200,5000,44051 억,,82786120,N,N,3600,N,00,N
20241209,160248,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,17800,-200,5,-1.11,19234316810,1083770,93.56,17850,17930,17400,23400,12600,18000,17747.58,9.43,-35190,-56747,18833,18416,18083,17666,17333,18250,17500,44052,5400,5000,13320,10,1,881039496,156825,10.91,0.57,12,0.12,1632.00,31115.00,23300,20231220,-23.61,14250,20240419,24.91,21600,-17.59,20240104,14250,24.91,20240419,23300,-23.61,20231220,14250,24.91,20240419,0.22,N,011200,5000,44051 억,,83120595,N,N,3600,N,00,N
20241209,150250,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,17830,-170,5,-0.94,16112084830,908585,78.44,17850,17930,17400,23400,12600,18000,17733.16,9.43,-35190,-40782,18833,18416,18083,17666,17333,18250,17500,44052,5400,5000,13320,10,1,881039496,157089,10.93,0.57,12,0.10,1632.00,31115.00,23300,20231220,-23.48,14250,20240419,25.12,21600,-17.45,20240104,14250,25.12,20240419,23300,-23.48,20231220,14250,25.12,20240419,0.22,N,011200,5000,44051 억,,83120595,N,N,5426,N,00,N
20241209,140250,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,17850,-150,5,-0.83,13517046700,763066,65.88,17850,17930,17400,23400,12600,18000,17714.12,9.43,-35190,-27408,18833,18416,18083,17666,17333,18250,17500,44052,5400,5000,13320,10,1,881039496,157266,10.94,0.57,12,0.09,1632.00,31115.00,23300,20231220,-23.39,14250,20240419,25.26,21600,-17.36,20240104,14250,25.26,20240419,23300,-23.39,20231220,14250,25.26,20240419,0.22,N,011200,5000,44051 억,,83120595,N,N,5426,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 160251 55 20.00 KOSPI200 N N N Y 40 Y 18360 560 2 3.15 18184640940 995192 90.72 17800 18440 17800 23100 12460 17800 18272.61 9.40 -25530 87332 18240 18020 17710 17490 17180 17865 17335 44052 5300 5000 13170 10 1 881039496 161759 11.25 0.59 12 0.11 1632.00 31115.00 23300 20231220 -21.20 14250 20240419 28.84 21600 -15.00 20240104 14250 28.84 20240419 23300 -21.20 20231220 14250 28.84 20240419 0.22 N 011200 5000 44051 억 82786120 N N 1433 N 00 N
3 20241210 150250 55 20.00 KOSPI200 N N N Y 40 Y 18340 540 2 3.03 16586394850 908108 82.78 17800 18440 17800 23100 12460 17800 18264.98 9.40 -25530 69934 18240 18020 17710 17490 17180 17865 17335 44052 5300 5000 13170 10 1 881039496 161583 11.24 0.59 12 0.10 1632.00 31115.00 23300 20231220 -21.29 14250 20240419 28.70 21600 -15.09 20240104 14250 28.70 20240419 23300 -21.29 20231220 14250 28.70 20240419 0.22 N 011200 5000 44051 억 82786120 N N 3600 N 00 N
4 20241210 140250 55 20.00 KOSPI200 N N N Y 40 Y 18380 580 2 3.26 14284796910 782765 71.35 17800 18440 17800 23100 12460 17800 18249.37 9.40 -25530 75841 18240 18020 17710 17490 17180 17865 17335 44052 5300 5000 13170 10 1 881039496 161935 11.26 0.59 12 0.09 1632.00 31115.00 23300 20231220 -21.12 14250 20240419 28.98 21600 -14.91 20240104 14250 28.98 20240419 23300 -21.12 20231220 14250 28.98 20240419 0.22 N 011200 5000 44051 억 82786120 N N 3600 N 00 N
5 20241210 130249 55 20.00 KOSPI200 N N N Y 40 Y 18410 610 2 3.43 12341443760 677212 61.73 17800 18410 17800 23100 12460 17800 18224.14 9.40 -25530 64891 18240 18020 17710 17490 17180 17865 17335 44052 5300 5000 13170 10 1 881039496 162199 11.28 0.59 12 0.08 1632.00 31115.00 23300 20231220 -20.99 14250 20240419 29.19 21600 -14.77 20240104 14250 29.19 20240419 23300 -20.99 20231220 14250 29.19 20240419 0.22 N 011200 5000 44051 억 82786120 N N 3600 N 00 N
6 20241210 120249 55 20.00 KOSPI200 N N N Y 40 Y 18360 560 2 3.15 10570508900 580883 52.95 17800 18390 17800 23100 12460 17800 18197.57 9.40 -25530 38811 18240 18020 17710 17490 17180 17865 17335 44052 5300 5000 13170 10 1 881039496 161759 11.25 0.59 12 0.07 1632.00 31115.00 23300 20231220 -21.20 14250 20240419 28.84 21600 -15.00 20240104 14250 28.84 20240419 23300 -21.20 20231220 14250 28.84 20240419 0.22 N 011200 5000 44051 억 82786120 N N 3600 N 00 N
7 20241210 110249 55 20.00 KOSPI200 N N N Y 40 Y 18310 510 2 2.87 8034075580 442743 40.36 17800 18310 17800 23100 12460 17800 18146.44 9.40 -25530 -1673 18240 18020 17710 17490 17180 17865 17335 44052 5300 5000 13170 10 1 881039496 161318 11.22 0.59 12 0.05 1632.00 31115.00 23300 20231220 -21.42 14250 20240419 28.49 21600 -15.23 20240104 14250 28.49 20240419 23300 -21.42 20231220 14250 28.49 20240419 0.22 N 011200 5000 44051 억 82786120 N N 3600 N 00 N
8 20241210 100249 55 20.00 KOSPI200 N N N Y 40 Y 18070 270 2 1.52 5187970540 286439 26.11 17800 18260 17800 23100 12460 17800 18112.37 9.40 -25530 -34042 18240 18020 17710 17490 17180 17865 17335 44052 5300 5000 13170 10 1 881039496 159204 11.07 0.58 12 0.03 1632.00 31115.00 23300 20231220 -22.45 14250 20240419 26.81 21600 -16.34 20240104 14250 26.81 20240419 23300 -22.45 20231220 14250 26.81 20240419 0.22 N 011200 5000 44051 억 82786120 N N 3600 N 00 N
9 20241210 090252 55 20.00 KOSPI200 N N N Y 40 Y 18150 350 2 1.97 1125107050 62593 5.71 17800 18150 17800 23100 12460 17800 17976.04 9.40 -25530 6285 18240 18020 17710 17490 17180 17865 17335 44052 5300 5000 13170 10 1 881039496 159909 11.12 0.58 12 0.01 1632.00 31115.00 23300 20231220 -22.10 14250 20240419 27.37 21600 -15.97 20240104 14250 27.37 20240419 23300 -22.10 20231220 14250 27.37 20240419 0.22 N 011200 5000 44051 억 82786120 N N 3600 N 00 N
10 20241209 160248 55 20.00 KOSPI200 N N N Y 40 Y 17800 -200 5 -1.11 19234316810 1083770 93.56 17850 17930 17400 23400 12600 18000 17747.58 9.43 -35190 -56747 18833 18416 18083 17666 17333 18250 17500 44052 5400 5000 13320 10 1 881039496 156825 10.91 0.57 12 0.12 1632.00 31115.00 23300 20231220 -23.61 14250 20240419 24.91 21600 -17.59 20240104 14250 24.91 20240419 23300 -23.61 20231220 14250 24.91 20240419 0.22 N 011200 5000 44051 억 83120595 N N 3600 N 00 N
11 20241209 150250 55 20.00 KOSPI200 N N N Y 40 Y 17830 -170 5 -0.94 16112084830 908585 78.44 17850 17930 17400 23400 12600 18000 17733.16 9.43 -35190 -40782 18833 18416 18083 17666 17333 18250 17500 44052 5400 5000 13320 10 1 881039496 157089 10.93 0.57 12 0.10 1632.00 31115.00 23300 20231220 -23.48 14250 20240419 25.12 21600 -17.45 20240104 14250 25.12 20240419 23300 -23.48 20231220 14250 25.12 20240419 0.22 N 011200 5000 44051 억 83120595 N N 5426 N 00 N
12 20241209 140250 55 20.00 KOSPI200 N N N Y 40 Y 17850 -150 5 -0.83 13517046700 763066 65.88 17850 17930 17400 23400 12600 18000 17714.12 9.43 -35190 -27408 18833 18416 18083 17666 17333 18250 17500 44052 5400 5000 13320 10 1 881039496 157266 10.94 0.57 12 0.09 1632.00 31115.00 23300 20231220 -23.39 14250 20240419 25.26 21600 -17.36 20240104 14250 25.26 20240419 23300 -23.39 20231220 14250 25.26 20240419 0.22 N 011200 5000 44051 억 83120595 N N 5426 N 00 N