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
018260/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
20241210,160324,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,136900,4500,2,3.40,17648532900,129247,88.55,133500,137800,133400,172100,92700,132400,136548.49,18.94,-4144,17331,138066,135232,133266,130432,128466,134250,129450,387,39700,500,103270,100,1,77377800,105930,15.28,1.22,12,0.17,8962.00,111913.00,174000,20231214,-21.32,131300,20241209,4.27,173000,-20.87,20240223,131300,4.27,20241209,174000,-21.32,20231214,131300,4.27,20241209,0.17,N,018260,500,386 억,,14651784,N,N,142,N,00,N
20241210,150324,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,137000,4600,2,3.47,15512975000,113644,77.86,133500,137800,133400,172100,92700,132400,136505.01,18.94,-4144,15442,138066,135232,133266,130432,128466,134250,129450,387,39700,500,103270,100,1,77377800,106008,15.29,1.22,12,0.15,8962.00,111913.00,174000,20231214,-21.26,131300,20241209,4.34,173000,-20.81,20240223,131300,4.34,20241209,174000,-21.26,20231214,131300,4.34,20241209,0.17,N,018260,500,386 억,,14651784,N,N,505,N,00,N
20241210,140324,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,136500,4100,2,3.10,13560668800,99381,68.09,133500,137800,133400,172100,92700,132400,136451.32,18.94,-4144,13458,138066,135232,133266,130432,128466,134250,129450,387,39700,500,103270,100,1,77377800,105621,15.23,1.22,12,0.13,8962.00,111913.00,174000,20231214,-21.55,131300,20241209,3.96,173000,-21.10,20240223,131300,3.96,20241209,174000,-21.55,20231214,131300,3.96,20241209,0.17,N,018260,500,386 억,,14651784,N,N,505,N,00,N
20241210,130322,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,136100,3700,2,2.79,12140717400,88969,60.96,133500,137800,133400,172100,92700,132400,136460.09,18.94,-4144,10245,138066,135232,133266,130432,128466,134250,129450,387,39700,500,103270,100,1,77377800,105311,15.19,1.22,12,0.11,8962.00,111913.00,174000,20231214,-21.78,131300,20241209,3.66,173000,-21.33,20240223,131300,3.66,20241209,174000,-21.78,20231214,131300,3.66,20241209,0.17,N,018260,500,386 억,,14651784,N,N,505,N,00,N
20241210,120323,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,137100,4700,2,3.55,10827779500,79340,54.36,133500,137800,133400,172100,92700,132400,136473.15,18.94,-4144,9238,138066,135232,133266,130432,128466,134250,129450,387,39700,500,103270,100,1,77377800,106085,15.30,1.23,12,0.10,8962.00,111913.00,174000,20231214,-21.21,131300,20241209,4.42,173000,-20.75,20240223,131300,4.42,20241209,174000,-21.21,20231214,131300,4.42,20241209,0.17,N,018260,500,386 억,,14651784,N,N,505,N,00,N
20241210,110323,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,136600,4200,2,3.17,8937279700,65548,44.91,133500,137800,133400,172100,92700,132400,136347.10,18.94,-4144,8815,138066,135232,133266,130432,128466,134250,129450,387,39700,500,103270,100,1,77377800,105698,15.24,1.22,12,0.08,8962.00,111913.00,174000,20231214,-21.49,131300,20241209,4.04,173000,-21.04,20240223,131300,4.04,20241209,174000,-21.49,20231214,131300,4.04,20241209,0.17,N,018260,500,386 억,,14651784,N,N,505,N,00,N
20241210,100323,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,136500,4100,2,3.10,6492209100,47625,32.63,133500,137800,133400,172100,92700,132400,136319.35,18.94,-4144,10321,138066,135232,133266,130432,128466,134250,129450,387,39700,500,103270,100,1,77377800,105621,15.23,1.22,12,0.06,8962.00,111913.00,174000,20231214,-21.55,131300,20241209,3.96,173000,-21.10,20240223,131300,3.96,20241209,174000,-21.55,20231214,131300,3.96,20241209,0.17,N,018260,500,386 억,,14651784,N,N,505,N,00,N
20241210,090325,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,135400,3000,2,2.27,1235560300,9204,6.31,133500,135700,133400,172100,92700,132400,134241.67,18.94,-4144,3259,138066,135232,133266,130432,128466,134250,129450,387,39700,500,103270,100,1,77377800,104770,15.11,1.21,12,0.01,8962.00,111913.00,174000,20231214,-22.18,131300,20241209,3.12,173000,-21.73,20240223,131300,3.12,20241209,174000,-22.18,20231214,131300,3.12,20241209,0.17,N,018260,500,386 억,,14651784,N,N,505,N,00,N
20241209,160321,55,20.00,KOSPI200,신저가,,N,N,N,Y,40,Y,132400,-3700,5,-2.72,19487530500,145758,77.42,136100,136100,131300,176900,95300,136100,133698.34,18.97,-5712,-17891,141633,138866,136633,133866,131633,140250,135250,387,40800,500,106150,100,1,77377800,102448,14.77,1.18,12,0.19,8962.00,111913.00,174000,20231214,-23.91,131300,20241209,0.84,173000,-23.47,20240223,131300,0.84,20241209,174000,-23.91,20231214,131300,0.84,20241209,0.17,N,018260,500,386 억,,14677852,N,N,505,N,00,N
20241209,150324,55,20.00,KOSPI200,신저가,,N,N,N,Y,40,Y,132700,-3400,5,-2.50,17456532400,130417,69.27,136100,136100,131300,176900,95300,136100,133851.58,18.97,-5712,-17382,141633,138866,136633,133866,131633,140250,135250,387,40800,500,106150,100,1,77377800,102680,14.81,1.19,12,0.17,8962.00,111913.00,174000,20231214,-23.74,131300,20241209,1.07,173000,-23.29,20240223,131300,1.07,20241209,174000,-23.74,20231214,131300,1.07,20241209,0.17,N,018260,500,386 억,,14677852,N,N,301,N,00,N
20241209,140323,55,20.00,KOSPI200,신저가,,N,N,N,Y,40,Y,133700,-2400,5,-1.76,13055826700,97229,51.64,136100,136100,133100,176900,95300,136100,134279.05,18.97,-5712,-10215,141633,138866,136633,133866,131633,140250,135250,387,40800,500,106150,100,1,77377800,103454,14.92,1.19,12,0.13,8962.00,111913.00,174000,20231214,-23.16,133100,20241209,0.45,173000,-22.72,20240223,133100,0.45,20241209,174000,-23.16,20231214,133100,0.45,20241209,0.17,N,018260,500,386 억,,14677852,N,N,301,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 160324 55 20.00 KOSPI200 N N N Y 40 Y 136900 4500 2 3.40 17648532900 129247 88.55 133500 137800 133400 172100 92700 132400 136548.49 18.94 -4144 17331 138066 135232 133266 130432 128466 134250 129450 387 39700 500 103270 100 1 77377800 105930 15.28 1.22 12 0.17 8962.00 111913.00 174000 20231214 -21.32 131300 20241209 4.27 173000 -20.87 20240223 131300 4.27 20241209 174000 -21.32 20231214 131300 4.27 20241209 0.17 N 018260 500 386 억 14651784 N N 142 N 00 N
3 20241210 150324 55 20.00 KOSPI200 N N N Y 40 Y 137000 4600 2 3.47 15512975000 113644 77.86 133500 137800 133400 172100 92700 132400 136505.01 18.94 -4144 15442 138066 135232 133266 130432 128466 134250 129450 387 39700 500 103270 100 1 77377800 106008 15.29 1.22 12 0.15 8962.00 111913.00 174000 20231214 -21.26 131300 20241209 4.34 173000 -20.81 20240223 131300 4.34 20241209 174000 -21.26 20231214 131300 4.34 20241209 0.17 N 018260 500 386 억 14651784 N N 505 N 00 N
4 20241210 140324 55 20.00 KOSPI200 N N N Y 40 Y 136500 4100 2 3.10 13560668800 99381 68.09 133500 137800 133400 172100 92700 132400 136451.32 18.94 -4144 13458 138066 135232 133266 130432 128466 134250 129450 387 39700 500 103270 100 1 77377800 105621 15.23 1.22 12 0.13 8962.00 111913.00 174000 20231214 -21.55 131300 20241209 3.96 173000 -21.10 20240223 131300 3.96 20241209 174000 -21.55 20231214 131300 3.96 20241209 0.17 N 018260 500 386 억 14651784 N N 505 N 00 N
5 20241210 130322 55 20.00 KOSPI200 N N N Y 40 Y 136100 3700 2 2.79 12140717400 88969 60.96 133500 137800 133400 172100 92700 132400 136460.09 18.94 -4144 10245 138066 135232 133266 130432 128466 134250 129450 387 39700 500 103270 100 1 77377800 105311 15.19 1.22 12 0.11 8962.00 111913.00 174000 20231214 -21.78 131300 20241209 3.66 173000 -21.33 20240223 131300 3.66 20241209 174000 -21.78 20231214 131300 3.66 20241209 0.17 N 018260 500 386 억 14651784 N N 505 N 00 N
6 20241210 120323 55 20.00 KOSPI200 N N N Y 40 Y 137100 4700 2 3.55 10827779500 79340 54.36 133500 137800 133400 172100 92700 132400 136473.15 18.94 -4144 9238 138066 135232 133266 130432 128466 134250 129450 387 39700 500 103270 100 1 77377800 106085 15.30 1.23 12 0.10 8962.00 111913.00 174000 20231214 -21.21 131300 20241209 4.42 173000 -20.75 20240223 131300 4.42 20241209 174000 -21.21 20231214 131300 4.42 20241209 0.17 N 018260 500 386 억 14651784 N N 505 N 00 N
7 20241210 110323 55 20.00 KOSPI200 N N N Y 40 Y 136600 4200 2 3.17 8937279700 65548 44.91 133500 137800 133400 172100 92700 132400 136347.10 18.94 -4144 8815 138066 135232 133266 130432 128466 134250 129450 387 39700 500 103270 100 1 77377800 105698 15.24 1.22 12 0.08 8962.00 111913.00 174000 20231214 -21.49 131300 20241209 4.04 173000 -21.04 20240223 131300 4.04 20241209 174000 -21.49 20231214 131300 4.04 20241209 0.17 N 018260 500 386 억 14651784 N N 505 N 00 N
8 20241210 100323 55 20.00 KOSPI200 N N N Y 40 Y 136500 4100 2 3.10 6492209100 47625 32.63 133500 137800 133400 172100 92700 132400 136319.35 18.94 -4144 10321 138066 135232 133266 130432 128466 134250 129450 387 39700 500 103270 100 1 77377800 105621 15.23 1.22 12 0.06 8962.00 111913.00 174000 20231214 -21.55 131300 20241209 3.96 173000 -21.10 20240223 131300 3.96 20241209 174000 -21.55 20231214 131300 3.96 20241209 0.17 N 018260 500 386 억 14651784 N N 505 N 00 N
9 20241210 090325 55 20.00 KOSPI200 N N N Y 40 Y 135400 3000 2 2.27 1235560300 9204 6.31 133500 135700 133400 172100 92700 132400 134241.67 18.94 -4144 3259 138066 135232 133266 130432 128466 134250 129450 387 39700 500 103270 100 1 77377800 104770 15.11 1.21 12 0.01 8962.00 111913.00 174000 20231214 -22.18 131300 20241209 3.12 173000 -21.73 20240223 131300 3.12 20241209 174000 -22.18 20231214 131300 3.12 20241209 0.17 N 018260 500 386 억 14651784 N N 505 N 00 N
10 20241209 160321 55 20.00 KOSPI200 신저가 N N N Y 40 Y 132400 -3700 5 -2.72 19487530500 145758 77.42 136100 136100 131300 176900 95300 136100 133698.34 18.97 -5712 -17891 141633 138866 136633 133866 131633 140250 135250 387 40800 500 106150 100 1 77377800 102448 14.77 1.18 12 0.19 8962.00 111913.00 174000 20231214 -23.91 131300 20241209 0.84 173000 -23.47 20240223 131300 0.84 20241209 174000 -23.91 20231214 131300 0.84 20241209 0.17 N 018260 500 386 억 14677852 N N 505 N 00 N
11 20241209 150324 55 20.00 KOSPI200 신저가 N N N Y 40 Y 132700 -3400 5 -2.50 17456532400 130417 69.27 136100 136100 131300 176900 95300 136100 133851.58 18.97 -5712 -17382 141633 138866 136633 133866 131633 140250 135250 387 40800 500 106150 100 1 77377800 102680 14.81 1.19 12 0.17 8962.00 111913.00 174000 20231214 -23.74 131300 20241209 1.07 173000 -23.29 20240223 131300 1.07 20241209 174000 -23.74 20231214 131300 1.07 20241209 0.17 N 018260 500 386 억 14677852 N N 301 N 00 N
12 20241209 140323 55 20.00 KOSPI200 신저가 N N N Y 40 Y 133700 -2400 5 -1.76 13055826700 97229 51.64 136100 136100 133100 176900 95300 136100 134279.05 18.97 -5712 -10215 141633 138866 136633 133866 131633 140250 135250 387 40800 500 106150 100 1 77377800 103454 14.92 1.19 12 0.13 8962.00 111913.00 174000 20231214 -23.16 133100 20241209 0.45 173000 -22.72 20240223 133100 0.45 20241209 174000 -23.16 20231214 133100 0.45 20241209 0.17 N 018260 500 386 억 14677852 N N 301 N 00 N