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
022100/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
20241210,160335,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,21200,1540,2,7.83,8996642390,434591,85.33,19660,21200,19660,25550,13770,19660,20697.80,6.65,-5180,129638,21120,20390,20020,19290,18920,20205,19105,760,5890,500,14150,50,1,152034729,32231,35.10,7.00,12,0.29,604.00,3029.00,79600,20231227,-73.37,19120,20241206,10.88,76700,-72.36,20240102,19120,10.88,20241206,79600,-73.37,20231227,19120,10.88,20241206,0.63,N,022100,500,760 억,,10108974,N,N,2507,N,00,N
20241210,150335,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,21000,1340,2,6.82,8051805990,389896,76.55,19660,21100,19660,25550,13770,19660,20651.71,6.65,-5180,123452,21120,20390,20020,19290,18920,20205,19105,760,5890,500,14150,50,1,152034729,31927,34.77,6.93,12,0.26,604.00,3029.00,79600,20231227,-73.62,19120,20241206,9.83,76700,-72.62,20240102,19120,9.83,20241206,79600,-73.62,20231227,19120,9.83,20241206,0.63,N,022100,500,760 억,,10108974,N,N,3806,N,00,N
20241210,140335,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,20800,1140,2,5.80,6764509390,328512,64.50,19660,20950,19660,25550,13770,19660,20591.97,6.65,-5180,115781,21120,20390,20020,19290,18920,20205,19105,760,5890,500,14150,50,1,152034729,31623,34.44,6.87,12,0.22,604.00,3029.00,79600,20231227,-73.87,19120,20241206,8.79,76700,-72.88,20240102,19120,8.79,20241206,79600,-73.87,20231227,19120,8.79,20241206,0.63,N,022100,500,760 억,,10108974,N,N,3806,N,00,N
20241210,130333,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,20650,990,2,5.04,5610904990,273160,53.63,19660,20900,19660,25550,13770,19660,20541.42,6.65,-5180,90212,21120,20390,20020,19290,18920,20205,19105,760,5890,500,14150,50,1,152034729,31395,34.19,6.82,12,0.18,604.00,3029.00,79600,20231227,-74.06,19120,20241206,8.00,76700,-73.08,20240102,19120,8.00,20241206,79600,-74.06,20231227,19120,8.00,20241206,0.63,N,022100,500,760 억,,10108974,N,N,3806,N,00,N
20241210,120333,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,20800,1140,2,5.80,5238799540,255150,50.10,19660,20900,19660,25550,13770,19660,20532.97,6.65,-5180,85831,21120,20390,20020,19290,18920,20205,19105,760,5890,500,14150,50,1,152034729,31623,34.44,6.87,12,0.17,604.00,3029.00,79600,20231227,-73.87,19120,20241206,8.79,76700,-72.88,20240102,19120,8.79,20241206,79600,-73.87,20231227,19120,8.79,20241206,0.63,N,022100,500,760 억,,10108974,N,N,3806,N,00,N
20241210,110334,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,20700,1040,2,5.29,4613985990,225033,44.18,19660,20900,19660,25550,13770,19660,20504.40,6.65,-5180,78458,21120,20390,20020,19290,18920,20205,19105,760,5890,500,14150,50,1,152034729,31471,34.27,6.83,12,0.15,604.00,3029.00,79600,20231227,-73.99,19120,20241206,8.26,76700,-73.01,20240102,19120,8.26,20241206,79600,-73.99,20231227,19120,8.26,20241206,0.63,N,022100,500,760 억,,10108974,N,N,3806,N,00,N
20241210,100334,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,20750,1090,2,5.54,3592680440,175662,34.49,19660,20900,19660,25550,13770,19660,20453.21,6.65,-5180,63763,21120,20390,20020,19290,18920,20205,19105,760,5890,500,14150,50,1,152034729,31547,34.35,6.85,12,0.12,604.00,3029.00,79600,20231227,-73.93,19120,20241206,8.53,76700,-72.95,20240102,19120,8.53,20241206,79600,-73.93,20231227,19120,8.53,20241206,0.63,N,022100,500,760 억,,10108974,N,N,3806,N,00,N
20241210,090336,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,20300,640,2,3.26,646431340,32224,6.33,19660,20400,19660,25550,13770,19660,20063.25,6.65,-5180,14720,21120,20390,20020,19290,18920,20205,19105,760,5890,500,14150,50,1,152034729,30863,33.61,6.70,12,0.02,604.00,3029.00,79600,20231227,-74.50,19120,20241206,6.17,76700,-73.53,20240102,19120,6.17,20241206,79600,-74.50,20231227,19120,6.17,20241206,0.63,N,022100,500,760 억,,10108974,N,N,3806,N,00,N
20241209,160332,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,19660,-1490,5,-7.04,10074900150,501732,61.74,20600,20750,19650,27450,14850,21150,20079.52,6.70,-7140,-56547,22770,21960,20540,19730,18310,22365,20135,760,6300,500,15220,10,1,152034729,29890,32.55,6.49,12,0.33,604.00,3029.00,79600,20231227,-75.30,19120,20241206,2.82,76700,-74.37,20240102,19120,2.82,20241206,79600,-75.30,20231227,19120,2.82,20241206,0.64,N,022100,500,760 억,,10188596,N,N,3806,N,00,N
20241209,150335,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,19720,-1430,5,-6.76,9248720560,459755,56.57,20600,20750,19650,27450,14850,21150,20115.15,6.70,-7140,-58147,22770,21960,20540,19730,18310,22365,20135,760,6300,500,15220,10,1,152034729,29981,32.65,6.51,12,0.30,604.00,3029.00,79600,20231227,-75.23,19120,20241206,3.14,76700,-74.29,20240102,19120,3.14,20241206,79600,-75.23,20231227,19120,3.14,20241206,0.64,N,022100,500,760 억,,10188596,N,N,3391,N,00,N
20241209,140334,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,19900,-1250,5,-5.91,7732446710,383184,47.15,20600,20750,19810,27450,14850,21150,20177.80,6.70,-7140,-40344,22770,21960,20540,19730,18310,22365,20135,760,6300,500,15220,10,1,152034729,30255,32.95,6.57,12,0.25,604.00,3029.00,79600,20231227,-75.00,19120,20241206,4.08,76700,-74.05,20240102,19120,4.08,20241206,79600,-75.00,20231227,19120,4.08,20241206,0.64,N,022100,500,760 억,,10188596,N,N,3391,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 160335 55 30.00 KOSPI200 N N N Y 40 Y 21200 1540 2 7.83 8996642390 434591 85.33 19660 21200 19660 25550 13770 19660 20697.80 6.65 -5180 129638 21120 20390 20020 19290 18920 20205 19105 760 5890 500 14150 50 1 152034729 32231 35.10 7.00 12 0.29 604.00 3029.00 79600 20231227 -73.37 19120 20241206 10.88 76700 -72.36 20240102 19120 10.88 20241206 79600 -73.37 20231227 19120 10.88 20241206 0.63 N 022100 500 760 억 10108974 N N 2507 N 00 N
3 20241210 150335 55 30.00 KOSPI200 N N N Y 40 Y 21000 1340 2 6.82 8051805990 389896 76.55 19660 21100 19660 25550 13770 19660 20651.71 6.65 -5180 123452 21120 20390 20020 19290 18920 20205 19105 760 5890 500 14150 50 1 152034729 31927 34.77 6.93 12 0.26 604.00 3029.00 79600 20231227 -73.62 19120 20241206 9.83 76700 -72.62 20240102 19120 9.83 20241206 79600 -73.62 20231227 19120 9.83 20241206 0.63 N 022100 500 760 억 10108974 N N 3806 N 00 N
4 20241210 140335 55 30.00 KOSPI200 N N N Y 40 Y 20800 1140 2 5.80 6764509390 328512 64.50 19660 20950 19660 25550 13770 19660 20591.97 6.65 -5180 115781 21120 20390 20020 19290 18920 20205 19105 760 5890 500 14150 50 1 152034729 31623 34.44 6.87 12 0.22 604.00 3029.00 79600 20231227 -73.87 19120 20241206 8.79 76700 -72.88 20240102 19120 8.79 20241206 79600 -73.87 20231227 19120 8.79 20241206 0.63 N 022100 500 760 억 10108974 N N 3806 N 00 N
5 20241210 130333 55 30.00 KOSPI200 N N N Y 40 Y 20650 990 2 5.04 5610904990 273160 53.63 19660 20900 19660 25550 13770 19660 20541.42 6.65 -5180 90212 21120 20390 20020 19290 18920 20205 19105 760 5890 500 14150 50 1 152034729 31395 34.19 6.82 12 0.18 604.00 3029.00 79600 20231227 -74.06 19120 20241206 8.00 76700 -73.08 20240102 19120 8.00 20241206 79600 -74.06 20231227 19120 8.00 20241206 0.63 N 022100 500 760 억 10108974 N N 3806 N 00 N
6 20241210 120333 55 30.00 KOSPI200 N N N Y 40 Y 20800 1140 2 5.80 5238799540 255150 50.10 19660 20900 19660 25550 13770 19660 20532.97 6.65 -5180 85831 21120 20390 20020 19290 18920 20205 19105 760 5890 500 14150 50 1 152034729 31623 34.44 6.87 12 0.17 604.00 3029.00 79600 20231227 -73.87 19120 20241206 8.79 76700 -72.88 20240102 19120 8.79 20241206 79600 -73.87 20231227 19120 8.79 20241206 0.63 N 022100 500 760 억 10108974 N N 3806 N 00 N
7 20241210 110334 55 30.00 KOSPI200 N N N Y 40 Y 20700 1040 2 5.29 4613985990 225033 44.18 19660 20900 19660 25550 13770 19660 20504.40 6.65 -5180 78458 21120 20390 20020 19290 18920 20205 19105 760 5890 500 14150 50 1 152034729 31471 34.27 6.83 12 0.15 604.00 3029.00 79600 20231227 -73.99 19120 20241206 8.26 76700 -73.01 20240102 19120 8.26 20241206 79600 -73.99 20231227 19120 8.26 20241206 0.63 N 022100 500 760 억 10108974 N N 3806 N 00 N
8 20241210 100334 55 30.00 KOSPI200 N N N Y 40 Y 20750 1090 2 5.54 3592680440 175662 34.49 19660 20900 19660 25550 13770 19660 20453.21 6.65 -5180 63763 21120 20390 20020 19290 18920 20205 19105 760 5890 500 14150 50 1 152034729 31547 34.35 6.85 12 0.12 604.00 3029.00 79600 20231227 -73.93 19120 20241206 8.53 76700 -72.95 20240102 19120 8.53 20241206 79600 -73.93 20231227 19120 8.53 20241206 0.63 N 022100 500 760 억 10108974 N N 3806 N 00 N
9 20241210 090336 55 30.00 KOSPI200 N N N Y 40 Y 20300 640 2 3.26 646431340 32224 6.33 19660 20400 19660 25550 13770 19660 20063.25 6.65 -5180 14720 21120 20390 20020 19290 18920 20205 19105 760 5890 500 14150 50 1 152034729 30863 33.61 6.70 12 0.02 604.00 3029.00 79600 20231227 -74.50 19120 20241206 6.17 76700 -73.53 20240102 19120 6.17 20241206 79600 -74.50 20231227 19120 6.17 20241206 0.63 N 022100 500 760 억 10108974 N N 3806 N 00 N
10 20241209 160332 55 30.00 KOSPI200 N N N Y 40 Y 19660 -1490 5 -7.04 10074900150 501732 61.74 20600 20750 19650 27450 14850 21150 20079.52 6.70 -7140 -56547 22770 21960 20540 19730 18310 22365 20135 760 6300 500 15220 10 1 152034729 29890 32.55 6.49 12 0.33 604.00 3029.00 79600 20231227 -75.30 19120 20241206 2.82 76700 -74.37 20240102 19120 2.82 20241206 79600 -75.30 20231227 19120 2.82 20241206 0.64 N 022100 500 760 억 10188596 N N 3806 N 00 N
11 20241209 150335 55 30.00 KOSPI200 N N N Y 40 Y 19720 -1430 5 -6.76 9248720560 459755 56.57 20600 20750 19650 27450 14850 21150 20115.15 6.70 -7140 -58147 22770 21960 20540 19730 18310 22365 20135 760 6300 500 15220 10 1 152034729 29981 32.65 6.51 12 0.30 604.00 3029.00 79600 20231227 -75.23 19120 20241206 3.14 76700 -74.29 20240102 19120 3.14 20241206 79600 -75.23 20231227 19120 3.14 20241206 0.64 N 022100 500 760 억 10188596 N N 3391 N 00 N
12 20241209 140334 55 30.00 KOSPI200 N N N Y 40 Y 19900 -1250 5 -5.91 7732446710 383184 47.15 20600 20750 19810 27450 14850 21150 20177.80 6.70 -7140 -40344 22770 21960 20540 19730 18310 22365 20135 760 6300 500 15220 10 1 152034729 30255 32.95 6.57 12 0.25 604.00 3029.00 79600 20231227 -75.00 19120 20241206 4.08 76700 -74.05 20240102 19120 4.08 20241206 79600 -75.00 20231227 19120 4.08 20241206 0.64 N 022100 500 760 억 10188596 N N 3391 N 00 N