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
030200/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
20241210,160358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,43850,-450,5,-1.02,33155998150,745194,104.88,44800,46000,43800,57500,31050,44300,44493.92,99.99,-11233,-16608,45266,44782,44216,43732,43166,44500,43450,15645,13200,5000,34550,50,1,252021685,110512,11.28,0.66,12,0.30,3887.00,66498.00,50000,20241202,-12.30,32950,20240117,33.08,50000,-12.30,20241202,32950,33.08,20240117,50000,-12.30,20241202,32950,33.08,20240117,0.03,N,030200,5000,15644 억,,123479392,N,N,775,N,00,N
20241210,150358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,43900,-400,5,-0.90,30777849100,691024,97.26,44800,46000,43800,57500,31050,44300,44539.48,100.00,0,5398,45266,44782,44216,43732,43166,44500,43450,15645,13200,5000,34550,50,1,252021685,110638,11.29,0.66,12,0.27,3887.00,66498.00,50000,20241202,-12.20,32950,20240117,33.23,50000,-12.20,20241202,32950,33.23,20240117,50000,-12.20,20241202,32950,33.23,20240117,0.03,N,030200,5000,15644 억,,123490625,N,N,1130,N,00,N
20241210,140358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,44000,-300,5,-0.68,24746828300,553926,77.96,44800,46000,43800,57500,31050,44300,44675.33,100.00,0,14693,45266,44782,44216,43732,43166,44500,43450,15645,13200,5000,34550,50,1,252021685,110890,11.32,0.66,12,0.22,3887.00,66498.00,50000,20241202,-12.00,32950,20240117,33.54,50000,-12.00,20241202,32950,33.54,20240117,50000,-12.00,20241202,32950,33.54,20240117,0.03,N,030200,5000,15644 억,,123490625,N,N,1130,N,00,N
20241210,130357,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,44050,-250,5,-0.56,19836695200,442242,62.24,44800,46000,43850,57500,31050,44300,44854.84,100.00,0,17567,45266,44782,44216,43732,43166,44500,43450,15645,13200,5000,34550,50,1,252021685,111016,11.33,0.66,12,0.18,3887.00,66498.00,50000,20241202,-11.90,32950,20240117,33.69,50000,-11.90,20241202,32950,33.69,20240117,50000,-11.90,20241202,32950,33.69,20240117,0.03,N,030200,5000,15644 억,,123490625,N,N,1130,N,00,N
20241210,120357,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,44100,-200,5,-0.45,16386601600,363857,51.21,44800,46000,43850,57500,31050,44300,45035.83,100.00,0,20337,45266,44782,44216,43732,43166,44500,43450,15645,13200,5000,34550,50,1,252021685,111142,11.35,0.66,12,0.14,3887.00,66498.00,50000,20241202,-11.80,32950,20240117,33.84,50000,-11.80,20241202,32950,33.84,20240117,50000,-11.80,20241202,32950,33.84,20240117,0.03,N,030200,5000,15644 억,,123490625,N,N,1130,N,00,N
20241210,110357,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,44500,200,2,0.45,12355709300,272593,38.37,44800,46000,44500,57500,31050,44300,45326.58,100.00,0,20203,45266,44782,44216,43732,43166,44500,43450,15645,13200,5000,34550,50,1,252021685,112150,11.45,0.67,12,0.11,3887.00,66498.00,50000,20241202,-11.00,32950,20240117,35.05,50000,-11.00,20241202,32950,35.05,20240117,50000,-11.00,20241202,32950,35.05,20240117,0.03,N,030200,5000,15644 억,,123490625,N,N,1130,N,00,N
20241210,100357,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,45450,1150,2,2.60,8140616450,178867,25.17,44800,46000,44800,57500,31050,44300,45512.12,100.00,-5,15369,45266,44782,44216,43732,43166,44500,43450,15645,13200,5000,34550,50,1,252021685,114544,11.69,0.68,12,0.07,3887.00,66498.00,50000,20241202,-9.10,32950,20240117,37.94,50000,-9.10,20241202,32950,37.94,20240117,50000,-9.10,20241202,32950,37.94,20240117,0.03,N,030200,5000,15644 억,,123490620,N,N,1130,N,00,N
20241210,090400,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,45400,1100,2,2.48,1486610150,32998,4.64,44800,45450,44800,57500,31050,44300,45051.52,100.00,-2,7393,45266,44782,44216,43732,43166,44500,43450,15645,13200,5000,34550,50,1,252021685,114418,11.68,0.68,12,0.01,3887.00,66498.00,50000,20241202,-9.20,32950,20240117,37.78,50000,-9.20,20241202,32950,37.78,20240117,50000,-9.20,20241202,32950,37.78,20240117,0.03,N,030200,5000,15644 억,,123490623,N,N,1130,N,00,N
20241209,160355,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,44300,-1000,5,-2.21,26901174850,608505,48.87,44600,44700,43650,58800,31750,45300,44208.37,100.00,0,2104,50166,47732,46366,43932,42566,47050,43250,15645,13500,5000,35330,50,1,252021685,111646,11.40,0.67,12,0.24,3887.00,66498.00,50000,20241202,-11.40,32950,20231130,34.45,50000,-11.40,20241202,32950,34.45,20240117,50000,-11.40,20241202,32950,34.45,20240117,0.03,N,030200,5000,15644 억,,123490625,N,N,1130,N,00,N
20241209,150358,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,44550,-750,5,-1.66,24411245400,552460,44.37,44600,44700,43650,58800,31750,45300,44186.41,100.00,0,17308,50166,47732,46366,43932,42566,47050,43250,15645,13500,5000,35330,50,1,252021685,112276,11.46,0.67,12,0.22,3887.00,66498.00,50000,20241202,-10.90,32950,20231130,35.20,50000,-10.90,20241202,32950,35.20,20240117,50000,-10.90,20241202,32950,35.20,20240117,0.03,N,030200,5000,15644 억,,123490625,N,N,1682,N,00,N
20241209,140357,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,44450,-850,5,-1.88,21286287000,482251,38.73,44600,44700,43650,58800,31750,45300,44139.39,100.00,0,13597,50166,47732,46366,43932,42566,47050,43250,15645,13500,5000,35330,50,1,252021685,112024,11.44,0.67,12,0.19,3887.00,66498.00,50000,20241202,-11.10,32950,20231130,34.90,50000,-11.10,20241202,32950,34.90,20240117,50000,-11.10,20241202,32950,34.90,20240117,0.03,N,030200,5000,15644 억,,123490625,N,N,1682,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 160358 55 20.00 KOSPI200 N N N Y 40 Y 43850 -450 5 -1.02 33155998150 745194 104.88 44800 46000 43800 57500 31050 44300 44493.92 99.99 -11233 -16608 45266 44782 44216 43732 43166 44500 43450 15645 13200 5000 34550 50 1 252021685 110512 11.28 0.66 12 0.30 3887.00 66498.00 50000 20241202 -12.30 32950 20240117 33.08 50000 -12.30 20241202 32950 33.08 20240117 50000 -12.30 20241202 32950 33.08 20240117 0.03 N 030200 5000 15644 억 123479392 N N 775 N 00 N
3 20241210 150358 55 20.00 KOSPI200 N N N Y 40 Y 43900 -400 5 -0.90 30777849100 691024 97.26 44800 46000 43800 57500 31050 44300 44539.48 100.00 0 5398 45266 44782 44216 43732 43166 44500 43450 15645 13200 5000 34550 50 1 252021685 110638 11.29 0.66 12 0.27 3887.00 66498.00 50000 20241202 -12.20 32950 20240117 33.23 50000 -12.20 20241202 32950 33.23 20240117 50000 -12.20 20241202 32950 33.23 20240117 0.03 N 030200 5000 15644 억 123490625 N N 1130 N 00 N
4 20241210 140358 55 20.00 KOSPI200 N N N Y 40 Y 44000 -300 5 -0.68 24746828300 553926 77.96 44800 46000 43800 57500 31050 44300 44675.33 100.00 0 14693 45266 44782 44216 43732 43166 44500 43450 15645 13200 5000 34550 50 1 252021685 110890 11.32 0.66 12 0.22 3887.00 66498.00 50000 20241202 -12.00 32950 20240117 33.54 50000 -12.00 20241202 32950 33.54 20240117 50000 -12.00 20241202 32950 33.54 20240117 0.03 N 030200 5000 15644 억 123490625 N N 1130 N 00 N
5 20241210 130357 55 20.00 KOSPI200 N N N Y 40 Y 44050 -250 5 -0.56 19836695200 442242 62.24 44800 46000 43850 57500 31050 44300 44854.84 100.00 0 17567 45266 44782 44216 43732 43166 44500 43450 15645 13200 5000 34550 50 1 252021685 111016 11.33 0.66 12 0.18 3887.00 66498.00 50000 20241202 -11.90 32950 20240117 33.69 50000 -11.90 20241202 32950 33.69 20240117 50000 -11.90 20241202 32950 33.69 20240117 0.03 N 030200 5000 15644 억 123490625 N N 1130 N 00 N
6 20241210 120357 55 20.00 KOSPI200 N N N Y 40 Y 44100 -200 5 -0.45 16386601600 363857 51.21 44800 46000 43850 57500 31050 44300 45035.83 100.00 0 20337 45266 44782 44216 43732 43166 44500 43450 15645 13200 5000 34550 50 1 252021685 111142 11.35 0.66 12 0.14 3887.00 66498.00 50000 20241202 -11.80 32950 20240117 33.84 50000 -11.80 20241202 32950 33.84 20240117 50000 -11.80 20241202 32950 33.84 20240117 0.03 N 030200 5000 15644 억 123490625 N N 1130 N 00 N
7 20241210 110357 55 20.00 KOSPI200 N N N Y 40 Y 44500 200 2 0.45 12355709300 272593 38.37 44800 46000 44500 57500 31050 44300 45326.58 100.00 0 20203 45266 44782 44216 43732 43166 44500 43450 15645 13200 5000 34550 50 1 252021685 112150 11.45 0.67 12 0.11 3887.00 66498.00 50000 20241202 -11.00 32950 20240117 35.05 50000 -11.00 20241202 32950 35.05 20240117 50000 -11.00 20241202 32950 35.05 20240117 0.03 N 030200 5000 15644 억 123490625 N N 1130 N 00 N
8 20241210 100357 55 20.00 KOSPI200 N N N Y 40 Y 45450 1150 2 2.60 8140616450 178867 25.17 44800 46000 44800 57500 31050 44300 45512.12 100.00 -5 15369 45266 44782 44216 43732 43166 44500 43450 15645 13200 5000 34550 50 1 252021685 114544 11.69 0.68 12 0.07 3887.00 66498.00 50000 20241202 -9.10 32950 20240117 37.94 50000 -9.10 20241202 32950 37.94 20240117 50000 -9.10 20241202 32950 37.94 20240117 0.03 N 030200 5000 15644 억 123490620 N N 1130 N 00 N
9 20241210 090400 55 20.00 KOSPI200 N N N Y 40 Y 45400 1100 2 2.48 1486610150 32998 4.64 44800 45450 44800 57500 31050 44300 45051.52 100.00 -2 7393 45266 44782 44216 43732 43166 44500 43450 15645 13200 5000 34550 50 1 252021685 114418 11.68 0.68 12 0.01 3887.00 66498.00 50000 20241202 -9.20 32950 20240117 37.78 50000 -9.20 20241202 32950 37.78 20240117 50000 -9.20 20241202 32950 37.78 20240117 0.03 N 030200 5000 15644 억 123490623 N N 1130 N 00 N
10 20241209 160355 55 20.00 KOSPI200 N N N Y 40 Y 44300 -1000 5 -2.21 26901174850 608505 48.87 44600 44700 43650 58800 31750 45300 44208.37 100.00 0 2104 50166 47732 46366 43932 42566 47050 43250 15645 13500 5000 35330 50 1 252021685 111646 11.40 0.67 12 0.24 3887.00 66498.00 50000 20241202 -11.40 32950 20231130 34.45 50000 -11.40 20241202 32950 34.45 20240117 50000 -11.40 20241202 32950 34.45 20240117 0.03 N 030200 5000 15644 억 123490625 N N 1130 N 00 N
11 20241209 150358 55 20.00 KOSPI200 N N N Y 40 Y 44550 -750 5 -1.66 24411245400 552460 44.37 44600 44700 43650 58800 31750 45300 44186.41 100.00 0 17308 50166 47732 46366 43932 42566 47050 43250 15645 13500 5000 35330 50 1 252021685 112276 11.46 0.67 12 0.22 3887.00 66498.00 50000 20241202 -10.90 32950 20231130 35.20 50000 -10.90 20241202 32950 35.20 20240117 50000 -10.90 20241202 32950 35.20 20240117 0.03 N 030200 5000 15644 억 123490625 N N 1682 N 00 N
12 20241209 140357 55 20.00 KOSPI200 N N N Y 40 Y 44450 -850 5 -1.88 21286287000 482251 38.73 44600 44700 43650 58800 31750 45300 44139.39 100.00 0 13597 50166 47732 46366 43932 42566 47050 43250 15645 13500 5000 35330 50 1 252021685 112024 11.44 0.67 12 0.19 3887.00 66498.00 50000 20241202 -11.10 32950 20231130 34.90 50000 -11.10 20241202 32950 34.90 20240117 50000 -11.10 20241202 32950 34.90 20240117 0.03 N 030200 5000 15644 억 123490625 N N 1682 N 00 N