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
039490/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
20241210,160441,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116300,4900,2,4.40,7734487800,67057,53.04,112800,116800,112600,144800,78000,111400,115342.90,25.87,0,-11940,120800,116100,113300,108600,105800,114700,107200,1311,33400,5000,77980,100,1,25526706,29688,7.74,0.67,12,0.26,15021.00,172847.00,146400,20240716,-20.56,91000,20231201,27.80,146400,-20.56,20240716,91200,27.52,20240116,146400,-20.56,20240716,91200,27.52,20240116,0.13,N,039490,5000,1311 억,,6603049,N,N,58,N,00,N
20241210,150442,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116000,4600,2,4.13,6769207400,58752,46.47,112800,116800,112600,144800,78000,111400,115217.67,25.87,0,-13032,120800,116100,113300,108600,105800,114700,107200,1311,33400,5000,77980,100,1,25526706,29611,7.72,0.67,12,0.23,15021.00,172847.00,146400,20240716,-20.77,91000,20231201,27.47,146400,-20.77,20240716,91200,27.19,20240116,146400,-20.77,20240716,91200,27.19,20240116,0.13,N,039490,5000,1311 억,,6603049,N,N,121,N,00,N
20241210,140442,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116100,4700,2,4.22,5763458200,50105,39.63,112800,116600,112600,144800,78000,111400,115028.76,25.87,0,-11581,120800,116100,113300,108600,105800,114700,107200,1311,33400,5000,77980,100,1,25526706,29637,7.73,0.67,12,0.20,15021.00,172847.00,146400,20240716,-20.70,91000,20231201,27.58,146400,-20.70,20240716,91200,27.30,20240116,146400,-20.70,20240716,91200,27.30,20240116,0.13,N,039490,5000,1311 억,,6603049,N,N,121,N,00,N
20241210,130441,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,115500,4100,2,3.68,4829005700,42047,33.26,112800,116600,112600,144800,78000,111400,114849.12,25.87,0,-9748,120800,116100,113300,108600,105800,114700,107200,1311,33400,5000,77980,100,1,25526706,29483,7.69,0.67,12,0.16,15021.00,172847.00,146400,20240716,-21.11,91000,20231201,26.92,146400,-21.11,20240716,91200,26.64,20240116,146400,-21.11,20240716,91200,26.64,20240116,0.13,N,039490,5000,1311 억,,6603049,N,N,121,N,00,N
20241210,120441,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,116500,5100,2,4.58,3970045100,34629,27.39,112800,116600,112600,144800,78000,111400,114646.60,25.87,0,-7502,120800,116100,113300,108600,105800,114700,107200,1311,33400,5000,77980,100,1,25526706,29739,7.76,0.67,12,0.14,15021.00,172847.00,146400,20240716,-20.42,91000,20231201,28.02,146400,-20.42,20240716,91200,27.74,20240116,146400,-20.42,20240716,91200,27.74,20240116,0.13,N,039490,5000,1311 억,,6603049,N,N,121,N,00,N
20241210,110440,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,115700,4300,2,3.86,2777909200,24369,19.27,112800,115700,112600,144800,78000,111400,113995.27,25.87,0,-4640,120800,116100,113300,108600,105800,114700,107200,1311,33400,5000,77980,100,1,25526706,29534,7.70,0.67,12,0.10,15021.00,172847.00,146400,20240716,-20.97,91000,20231201,27.14,146400,-20.97,20240716,91200,26.86,20240116,146400,-20.97,20240716,91200,26.86,20240116,0.13,N,039490,5000,1311 억,,6603049,N,N,121,N,00,N
20241210,100441,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114600,3200,2,2.87,1799042200,15840,12.53,112800,114600,112600,144800,78000,111400,113578.10,25.87,0,-3666,120800,116100,113300,108600,105800,114700,107200,1311,33400,5000,77980,100,1,25526706,29254,7.63,0.66,12,0.06,15021.00,172847.00,146400,20240716,-21.72,91000,20231201,25.93,146400,-21.72,20240716,91200,25.66,20240116,146400,-21.72,20240716,91200,25.66,20240116,0.13,N,039490,5000,1311 억,,6603049,N,N,121,N,00,N
20241210,090444,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113400,2000,2,1.80,331510000,2931,2.32,112800,113700,112600,144800,78000,111400,113114.10,25.87,0,-97,120800,116100,113300,108600,105800,114700,107200,1311,33400,5000,77980,100,1,25526706,28947,7.55,0.66,12,0.01,15021.00,172847.00,146400,20240716,-22.54,91000,20231201,24.62,146400,-22.54,20240716,91200,24.34,20240116,146400,-22.54,20240716,91200,24.34,20240116,0.13,N,039490,5000,1311 억,,6603049,N,N,121,N,00,N
20241209,160439,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,111400,-7800,5,-6.54,14215549800,126116,122.68,118000,118000,110500,154900,83500,119200,112719.27,25.78,0,31005,125866,122532,119166,115832,112466,120850,114150,1311,35700,5000,83440,100,1,25526706,28437,7.42,0.64,12,0.49,15021.00,172847.00,146400,20240716,-23.91,90800,20231130,22.69,146400,-23.91,20240716,91200,22.15,20240116,146400,-23.91,20240716,91200,22.15,20240116,0.10,N,039490,5000,1311 억,,6581356,N,N,121,N,00,N
20241209,150442,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,111900,-7300,5,-6.12,13259929600,117540,114.34,118000,118000,110500,154900,83500,119200,112812.06,25.78,0,30599,125866,122532,119166,115832,112466,120850,114150,1311,35700,5000,83440,100,1,25526706,28564,7.45,0.65,12,0.46,15021.00,172847.00,146400,20240716,-23.57,90800,20231130,23.24,146400,-23.57,20240716,91200,22.70,20240116,146400,-23.57,20240716,91200,22.70,20240116,0.10,N,039490,5000,1311 억,,6581356,N,N,288,N,00,N
20241209,140441,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,111100,-8100,5,-6.80,10916350400,96420,93.80,118000,118000,111000,154900,83500,119200,113216.66,25.78,0,23217,125866,122532,119166,115832,112466,120850,114150,1311,35700,5000,83440,100,1,25526706,28360,7.40,0.64,12,0.38,15021.00,172847.00,146400,20240716,-24.11,90800,20231130,22.36,146400,-24.11,20240716,91200,21.82,20240116,146400,-24.11,20240716,91200,21.82,20240116,0.10,N,039490,5000,1311 억,,6581356,N,N,288,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 160441 55 30.00 KOSPI200 증권 N N N Y 40 N 116300 4900 2 4.40 7734487800 67057 53.04 112800 116800 112600 144800 78000 111400 115342.90 25.87 0 -11940 120800 116100 113300 108600 105800 114700 107200 1311 33400 5000 77980 100 1 25526706 29688 7.74 0.67 12 0.26 15021.00 172847.00 146400 20240716 -20.56 91000 20231201 27.80 146400 -20.56 20240716 91200 27.52 20240116 146400 -20.56 20240716 91200 27.52 20240116 0.13 N 039490 5000 1311 억 6603049 N N 58 N 00 N
3 20241210 150442 55 30.00 KOSPI200 증권 N N N Y 40 N 116000 4600 2 4.13 6769207400 58752 46.47 112800 116800 112600 144800 78000 111400 115217.67 25.87 0 -13032 120800 116100 113300 108600 105800 114700 107200 1311 33400 5000 77980 100 1 25526706 29611 7.72 0.67 12 0.23 15021.00 172847.00 146400 20240716 -20.77 91000 20231201 27.47 146400 -20.77 20240716 91200 27.19 20240116 146400 -20.77 20240716 91200 27.19 20240116 0.13 N 039490 5000 1311 억 6603049 N N 121 N 00 N
4 20241210 140442 55 30.00 KOSPI200 증권 N N N Y 40 N 116100 4700 2 4.22 5763458200 50105 39.63 112800 116600 112600 144800 78000 111400 115028.76 25.87 0 -11581 120800 116100 113300 108600 105800 114700 107200 1311 33400 5000 77980 100 1 25526706 29637 7.73 0.67 12 0.20 15021.00 172847.00 146400 20240716 -20.70 91000 20231201 27.58 146400 -20.70 20240716 91200 27.30 20240116 146400 -20.70 20240716 91200 27.30 20240116 0.13 N 039490 5000 1311 억 6603049 N N 121 N 00 N
5 20241210 130441 55 30.00 KOSPI200 증권 N N N Y 40 N 115500 4100 2 3.68 4829005700 42047 33.26 112800 116600 112600 144800 78000 111400 114849.12 25.87 0 -9748 120800 116100 113300 108600 105800 114700 107200 1311 33400 5000 77980 100 1 25526706 29483 7.69 0.67 12 0.16 15021.00 172847.00 146400 20240716 -21.11 91000 20231201 26.92 146400 -21.11 20240716 91200 26.64 20240116 146400 -21.11 20240716 91200 26.64 20240116 0.13 N 039490 5000 1311 억 6603049 N N 121 N 00 N
6 20241210 120441 55 30.00 KOSPI200 증권 N N N Y 40 N 116500 5100 2 4.58 3970045100 34629 27.39 112800 116600 112600 144800 78000 111400 114646.60 25.87 0 -7502 120800 116100 113300 108600 105800 114700 107200 1311 33400 5000 77980 100 1 25526706 29739 7.76 0.67 12 0.14 15021.00 172847.00 146400 20240716 -20.42 91000 20231201 28.02 146400 -20.42 20240716 91200 27.74 20240116 146400 -20.42 20240716 91200 27.74 20240116 0.13 N 039490 5000 1311 억 6603049 N N 121 N 00 N
7 20241210 110440 55 30.00 KOSPI200 증권 N N N Y 40 N 115700 4300 2 3.86 2777909200 24369 19.27 112800 115700 112600 144800 78000 111400 113995.27 25.87 0 -4640 120800 116100 113300 108600 105800 114700 107200 1311 33400 5000 77980 100 1 25526706 29534 7.70 0.67 12 0.10 15021.00 172847.00 146400 20240716 -20.97 91000 20231201 27.14 146400 -20.97 20240716 91200 26.86 20240116 146400 -20.97 20240716 91200 26.86 20240116 0.13 N 039490 5000 1311 억 6603049 N N 121 N 00 N
8 20241210 100441 55 30.00 KOSPI200 증권 N N N Y 40 N 114600 3200 2 2.87 1799042200 15840 12.53 112800 114600 112600 144800 78000 111400 113578.10 25.87 0 -3666 120800 116100 113300 108600 105800 114700 107200 1311 33400 5000 77980 100 1 25526706 29254 7.63 0.66 12 0.06 15021.00 172847.00 146400 20240716 -21.72 91000 20231201 25.93 146400 -21.72 20240716 91200 25.66 20240116 146400 -21.72 20240716 91200 25.66 20240116 0.13 N 039490 5000 1311 억 6603049 N N 121 N 00 N
9 20241210 090444 55 30.00 KOSPI200 증권 N N N Y 40 N 113400 2000 2 1.80 331510000 2931 2.32 112800 113700 112600 144800 78000 111400 113114.10 25.87 0 -97 120800 116100 113300 108600 105800 114700 107200 1311 33400 5000 77980 100 1 25526706 28947 7.55 0.66 12 0.01 15021.00 172847.00 146400 20240716 -22.54 91000 20231201 24.62 146400 -22.54 20240716 91200 24.34 20240116 146400 -22.54 20240716 91200 24.34 20240116 0.13 N 039490 5000 1311 억 6603049 N N 121 N 00 N
10 20241209 160439 55 30.00 KOSPI200 증권 N N N Y 40 N 111400 -7800 5 -6.54 14215549800 126116 122.68 118000 118000 110500 154900 83500 119200 112719.27 25.78 0 31005 125866 122532 119166 115832 112466 120850 114150 1311 35700 5000 83440 100 1 25526706 28437 7.42 0.64 12 0.49 15021.00 172847.00 146400 20240716 -23.91 90800 20231130 22.69 146400 -23.91 20240716 91200 22.15 20240116 146400 -23.91 20240716 91200 22.15 20240116 0.10 N 039490 5000 1311 억 6581356 N N 121 N 00 N
11 20241209 150442 55 30.00 KOSPI200 증권 N N N Y 40 N 111900 -7300 5 -6.12 13259929600 117540 114.34 118000 118000 110500 154900 83500 119200 112812.06 25.78 0 30599 125866 122532 119166 115832 112466 120850 114150 1311 35700 5000 83440 100 1 25526706 28564 7.45 0.65 12 0.46 15021.00 172847.00 146400 20240716 -23.57 90800 20231130 23.24 146400 -23.57 20240716 91200 22.70 20240116 146400 -23.57 20240716 91200 22.70 20240116 0.10 N 039490 5000 1311 억 6581356 N N 288 N 00 N
12 20241209 140441 55 30.00 KOSPI200 증권 N N N Y 40 N 111100 -8100 5 -6.80 10916350400 96420 93.80 118000 118000 111000 154900 83500 119200 113216.66 25.78 0 23217 125866 122532 119166 115832 112466 120850 114150 1311 35700 5000 83440 100 1 25526706 28360 7.40 0.64 12 0.38 15021.00 172847.00 146400 20240716 -24.11 90800 20231130 22.36 146400 -24.11 20240716 91200 21.82 20240116 146400 -24.11 20240716 91200 21.82 20240116 0.10 N 039490 5000 1311 억 6581356 N N 288 N 00 N