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
028260/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
20241210,160355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116200,100,2,0.09,31435689300,269523,110.38,116300,117700,116100,150900,81300,116100,116635.03,26.42,-8658,-37979,120900,118500,117300,114900,113700,117900,114300,184,34800,100,85910,100,1,177784107,206585,9.83,0.60,12,0.15,11824.00,193323.00,171700,20240219,-32.32,115400,20240118,0.69,171700,-32.32,20240219,115400,0.69,20240118,171700,-32.32,20240219,115400,0.69,20240118,0.09,N,028260,100,183 억,,46977116,N,N,153,N,00,N
20241210,150355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116700,600,2,0.52,23265071400,199248,81.60,116300,117700,116300,150900,81300,116100,116764.42,26.42,-8658,-38515,120900,118500,117300,114900,113700,117900,114300,184,34800,100,85910,100,1,177784107,207474,9.87,0.60,12,0.11,11824.00,193323.00,171700,20240219,-32.03,115400,20240118,1.13,171700,-32.03,20240219,115400,1.13,20240118,171700,-32.03,20240219,115400,1.13,20240118,0.09,N,028260,100,183 억,,46977116,N,N,257,N,00,N
20241210,140355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116600,500,2,0.43,18383547600,157405,64.46,116300,117700,116300,150900,81300,116100,116791.43,26.42,-8658,-36438,120900,118500,117300,114900,113700,117900,114300,184,34800,100,85910,100,1,177784107,207296,9.86,0.60,12,0.09,11824.00,193323.00,171700,20240219,-32.09,115400,20240118,1.04,171700,-32.09,20240219,115400,1.04,20240118,171700,-32.09,20240219,115400,1.04,20240118,0.09,N,028260,100,183 억,,46977116,N,N,257,N,00,N
20241210,130354,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116500,400,2,0.34,15815687000,135391,55.45,116300,117700,116300,150900,81300,116100,116814.96,26.42,-8658,-31660,120900,118500,117300,114900,113700,117900,114300,184,34800,100,85910,100,1,177784107,207118,9.85,0.60,12,0.08,11824.00,193323.00,171700,20240219,-32.15,115400,20240118,0.95,171700,-32.15,20240219,115400,0.95,20240118,171700,-32.15,20240219,115400,0.95,20240118,0.09,N,028260,100,183 억,,46977116,N,N,257,N,00,N
20241210,120354,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116800,700,2,0.60,13799393000,118095,48.36,116300,117700,116300,150900,81300,116100,116850.00,26.42,-8658,-27772,120900,118500,117300,114900,113700,117900,114300,184,34800,100,85910,100,1,177784107,207652,9.88,0.60,12,0.07,11824.00,193323.00,171700,20240219,-31.97,115400,20240118,1.21,171700,-31.97,20240219,115400,1.21,20240118,171700,-31.97,20240219,115400,1.21,20240118,0.09,N,028260,100,183 억,,46977116,N,N,257,N,00,N
20241210,110354,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116500,400,2,0.34,11285763700,96576,39.55,116300,117700,116300,150900,81300,116100,116858.96,26.42,-8658,-25906,120900,118500,117300,114900,113700,117900,114300,184,34800,100,85910,100,1,177784107,207118,9.85,0.60,12,0.05,11824.00,193323.00,171700,20240219,-32.15,115400,20240118,0.95,171700,-32.15,20240219,115400,0.95,20240118,171700,-32.15,20240219,115400,0.95,20240118,0.09,N,028260,100,183 억,,46977116,N,N,257,N,00,N
20241210,100354,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117000,900,2,0.78,6783666300,58032,23.77,116300,117700,116300,150900,81300,116100,116895.41,26.42,-8658,-11723,120900,118500,117300,114900,113700,117900,114300,184,34800,100,85910,100,1,177784107,208007,9.90,0.61,12,0.03,11824.00,193323.00,171700,20240219,-31.86,115400,20240118,1.39,171700,-31.86,20240219,115400,1.39,20240118,171700,-31.86,20240219,115400,1.39,20240118,0.09,N,028260,100,183 억,,46977116,N,N,257,N,00,N
20241210,090357,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117000,900,2,0.78,1356366500,11637,4.77,116300,117500,116300,150900,81300,116100,116556.76,26.42,-8658,2616,120900,118500,117300,114900,113700,117900,114300,184,34800,100,85910,100,1,177784107,208007,9.90,0.61,12,0.01,11824.00,193323.00,171700,20240219,-31.86,115400,20240118,1.39,171700,-31.86,20240219,115400,1.39,20240118,171700,-31.86,20240219,115400,1.39,20240118,0.09,N,028260,100,183 억,,46977116,N,N,257,N,00,N
20241209,160353,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116100,-4600,5,-3.81,26038759800,221722,83.30,119700,119700,116100,156900,84500,120700,117440.30,26.46,-11934,-26005,123566,122132,121066,119632,118566,121600,119100,184,36200,100,89310,100,1,177784107,206407,9.82,0.60,12,0.12,11824.00,193323.00,171700,20240219,-32.38,115400,20240118,0.61,171700,-32.38,20240219,115400,0.61,20240118,171700,-32.38,20240219,115400,0.61,20240118,0.08,N,028260,100,183 억,,47037071,N,N,257,N,00,N
20241209,150355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116900,-3800,5,-3.15,20796659300,176623,66.35,119700,119700,116500,156900,84500,120700,117746.04,26.46,-11934,-24182,123566,122132,121066,119632,118566,121600,119100,184,36200,100,89310,100,1,177784107,207830,9.89,0.60,12,0.10,11824.00,193323.00,171700,20240219,-31.92,115400,20240118,1.30,171700,-31.92,20240219,115400,1.30,20240118,171700,-31.92,20240219,115400,1.30,20240118,0.08,N,028260,100,183 억,,47037071,N,N,344,N,00,N
20241209,140354,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117300,-3400,5,-2.82,17602498900,149303,56.09,119700,119700,116500,156900,84500,120700,117897.82,26.46,-11934,-23248,123566,122132,121066,119632,118566,121600,119100,184,36200,100,89310,100,1,177784107,208541,9.92,0.61,12,0.08,11824.00,193323.00,171700,20240219,-31.68,115400,20240118,1.65,171700,-31.68,20240219,115400,1.65,20240118,171700,-31.68,20240219,115400,1.65,20240118,0.08,N,028260,100,183 억,,47037071,N,N,344,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 160355 55 20.00 KOSPI200 N N N Y 40 Y 116200 100 2 0.09 31435689300 269523 110.38 116300 117700 116100 150900 81300 116100 116635.03 26.42 -8658 -37979 120900 118500 117300 114900 113700 117900 114300 184 34800 100 85910 100 1 177784107 206585 9.83 0.60 12 0.15 11824.00 193323.00 171700 20240219 -32.32 115400 20240118 0.69 171700 -32.32 20240219 115400 0.69 20240118 171700 -32.32 20240219 115400 0.69 20240118 0.09 N 028260 100 183 억 46977116 N N 153 N 00 N
3 20241210 150355 55 20.00 KOSPI200 N N N Y 40 Y 116700 600 2 0.52 23265071400 199248 81.60 116300 117700 116300 150900 81300 116100 116764.42 26.42 -8658 -38515 120900 118500 117300 114900 113700 117900 114300 184 34800 100 85910 100 1 177784107 207474 9.87 0.60 12 0.11 11824.00 193323.00 171700 20240219 -32.03 115400 20240118 1.13 171700 -32.03 20240219 115400 1.13 20240118 171700 -32.03 20240219 115400 1.13 20240118 0.09 N 028260 100 183 억 46977116 N N 257 N 00 N
4 20241210 140355 55 20.00 KOSPI200 N N N Y 40 Y 116600 500 2 0.43 18383547600 157405 64.46 116300 117700 116300 150900 81300 116100 116791.43 26.42 -8658 -36438 120900 118500 117300 114900 113700 117900 114300 184 34800 100 85910 100 1 177784107 207296 9.86 0.60 12 0.09 11824.00 193323.00 171700 20240219 -32.09 115400 20240118 1.04 171700 -32.09 20240219 115400 1.04 20240118 171700 -32.09 20240219 115400 1.04 20240118 0.09 N 028260 100 183 억 46977116 N N 257 N 00 N
5 20241210 130354 55 20.00 KOSPI200 N N N Y 40 Y 116500 400 2 0.34 15815687000 135391 55.45 116300 117700 116300 150900 81300 116100 116814.96 26.42 -8658 -31660 120900 118500 117300 114900 113700 117900 114300 184 34800 100 85910 100 1 177784107 207118 9.85 0.60 12 0.08 11824.00 193323.00 171700 20240219 -32.15 115400 20240118 0.95 171700 -32.15 20240219 115400 0.95 20240118 171700 -32.15 20240219 115400 0.95 20240118 0.09 N 028260 100 183 억 46977116 N N 257 N 00 N
6 20241210 120354 55 20.00 KOSPI200 N N N Y 40 Y 116800 700 2 0.60 13799393000 118095 48.36 116300 117700 116300 150900 81300 116100 116850.00 26.42 -8658 -27772 120900 118500 117300 114900 113700 117900 114300 184 34800 100 85910 100 1 177784107 207652 9.88 0.60 12 0.07 11824.00 193323.00 171700 20240219 -31.97 115400 20240118 1.21 171700 -31.97 20240219 115400 1.21 20240118 171700 -31.97 20240219 115400 1.21 20240118 0.09 N 028260 100 183 억 46977116 N N 257 N 00 N
7 20241210 110354 55 20.00 KOSPI200 N N N Y 40 Y 116500 400 2 0.34 11285763700 96576 39.55 116300 117700 116300 150900 81300 116100 116858.96 26.42 -8658 -25906 120900 118500 117300 114900 113700 117900 114300 184 34800 100 85910 100 1 177784107 207118 9.85 0.60 12 0.05 11824.00 193323.00 171700 20240219 -32.15 115400 20240118 0.95 171700 -32.15 20240219 115400 0.95 20240118 171700 -32.15 20240219 115400 0.95 20240118 0.09 N 028260 100 183 억 46977116 N N 257 N 00 N
8 20241210 100354 55 20.00 KOSPI200 N N N Y 40 Y 117000 900 2 0.78 6783666300 58032 23.77 116300 117700 116300 150900 81300 116100 116895.41 26.42 -8658 -11723 120900 118500 117300 114900 113700 117900 114300 184 34800 100 85910 100 1 177784107 208007 9.90 0.61 12 0.03 11824.00 193323.00 171700 20240219 -31.86 115400 20240118 1.39 171700 -31.86 20240219 115400 1.39 20240118 171700 -31.86 20240219 115400 1.39 20240118 0.09 N 028260 100 183 억 46977116 N N 257 N 00 N
9 20241210 090357 55 20.00 KOSPI200 N N N Y 40 Y 117000 900 2 0.78 1356366500 11637 4.77 116300 117500 116300 150900 81300 116100 116556.76 26.42 -8658 2616 120900 118500 117300 114900 113700 117900 114300 184 34800 100 85910 100 1 177784107 208007 9.90 0.61 12 0.01 11824.00 193323.00 171700 20240219 -31.86 115400 20240118 1.39 171700 -31.86 20240219 115400 1.39 20240118 171700 -31.86 20240219 115400 1.39 20240118 0.09 N 028260 100 183 억 46977116 N N 257 N 00 N
10 20241209 160353 55 20.00 KOSPI200 N N N Y 40 Y 116100 -4600 5 -3.81 26038759800 221722 83.30 119700 119700 116100 156900 84500 120700 117440.30 26.46 -11934 -26005 123566 122132 121066 119632 118566 121600 119100 184 36200 100 89310 100 1 177784107 206407 9.82 0.60 12 0.12 11824.00 193323.00 171700 20240219 -32.38 115400 20240118 0.61 171700 -32.38 20240219 115400 0.61 20240118 171700 -32.38 20240219 115400 0.61 20240118 0.08 N 028260 100 183 억 47037071 N N 257 N 00 N
11 20241209 150355 55 20.00 KOSPI200 N N N Y 40 Y 116900 -3800 5 -3.15 20796659300 176623 66.35 119700 119700 116500 156900 84500 120700 117746.04 26.46 -11934 -24182 123566 122132 121066 119632 118566 121600 119100 184 36200 100 89310 100 1 177784107 207830 9.89 0.60 12 0.10 11824.00 193323.00 171700 20240219 -31.92 115400 20240118 1.30 171700 -31.92 20240219 115400 1.30 20240118 171700 -31.92 20240219 115400 1.30 20240118 0.08 N 028260 100 183 억 47037071 N N 344 N 00 N
12 20241209 140354 55 20.00 KOSPI200 N N N Y 40 Y 117300 -3400 5 -2.82 17602498900 149303 56.09 119700 119700 116500 156900 84500 120700 117897.82 26.46 -11934 -23248 123566 122132 121066 119632 118566 121600 119100 184 36200 100 89310 100 1 177784107 208541 9.92 0.61 12 0.08 11824.00 193323.00 171700 20240219 -31.68 115400 20240118 1.65 171700 -31.68 20240219 115400 1.65 20240118 171700 -31.68 20240219 115400 1.65 20240118 0.08 N 028260 100 183 억 47037071 N N 344 N 00 N