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
052690/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
20241210,160521,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,49800,-150,5,-0.30,15966537050,319106,97.79,50000,51000,49250,64900,35000,49950,50036.39,9.30,0,-44527,53383,51666,50783,49066,48183,51225,48625,76,14950,200,35960,50,1,38220000,19034,58.31,3.41,12,0.83,854.00,14589.00,98100,20240718,-49.24,49250,20241210,1.12,98100,-49.24,20240718,49250,1.12,20241210,98100,-49.24,20240718,49250,1.12,20241210,1.19,N,052690,200,76 억,,3553384,N,N,428,N,00,N
20241210,150523,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,49800,-150,5,-0.30,14569103950,290982,89.17,50000,51000,49250,64900,35000,49950,50068.90,9.30,0,-42381,53383,51666,50783,49066,48183,51225,48625,76,14950,200,35960,50,1,38220000,19034,58.31,3.41,12,0.76,854.00,14589.00,98100,20240718,-49.24,49250,20241210,1.12,98100,-49.24,20240718,49250,1.12,20241210,98100,-49.24,20240718,49250,1.12,20241210,1.19,N,052690,200,76 억,,3553384,N,N,543,N,00,N
20241210,140522,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,49650,-300,5,-0.60,10868387600,216385,66.31,50000,51000,49550,64900,35000,49950,50227.56,9.30,0,-48605,53383,51666,50783,49066,48183,51225,48625,76,14950,200,35960,50,1,38220000,18976,58.14,3.40,12,0.57,854.00,14589.00,98100,20240718,-49.39,49550,20241210,0.20,98100,-49.39,20240718,49550,0.20,20241210,98100,-49.39,20240718,49550,0.20,20241210,1.19,N,052690,200,76 억,,3553384,N,N,543,N,00,N
20241210,130521,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,50300,350,2,0.70,7815300350,155149,47.54,50000,51000,49750,64900,35000,49950,50373.89,9.30,0,-25652,53383,51666,50783,49066,48183,51225,48625,76,14950,200,35960,100,1,38220000,19225,58.90,3.45,12,0.41,854.00,14589.00,98100,20240718,-48.73,49750,20241210,1.11,98100,-48.73,20240718,49750,1.11,20241210,98100,-48.73,20240718,49750,1.11,20241210,1.19,N,052690,200,76 억,,3553384,N,N,543,N,00,N
20241210,120522,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,50500,550,2,1.10,6545003800,129798,39.77,50000,51000,49750,64900,35000,49950,50425.91,9.30,0,-17176,53383,51666,50783,49066,48183,51225,48625,76,14950,200,35960,100,1,38220000,19301,59.13,3.46,12,0.34,854.00,14589.00,98100,20240718,-48.52,49750,20241210,1.51,98100,-48.52,20240718,49750,1.51,20241210,98100,-48.52,20240718,49750,1.51,20241210,1.19,N,052690,200,76 억,,3553384,N,N,543,N,00,N
20241210,110521,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,50700,750,2,1.50,5363018100,106355,32.59,50000,51000,49750,64900,35000,49950,50427.31,9.30,0,-4971,53383,51666,50783,49066,48183,51225,48625,76,14950,200,35960,100,1,38220000,19378,59.37,3.48,12,0.28,854.00,14589.00,98100,20240718,-48.32,49750,20241210,1.91,98100,-48.32,20240718,49750,1.91,20241210,98100,-48.32,20240718,49750,1.91,20241210,1.19,N,052690,200,76 억,,3553384,N,N,543,N,00,N
20241210,100521,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,50800,850,2,1.70,4127054100,82014,25.13,50000,50800,49750,64900,35000,49950,50323.04,9.30,0,354,53383,51666,50783,49066,48183,51225,48625,76,14950,200,35960,100,1,38220000,19416,59.48,3.48,12,0.21,854.00,14589.00,98100,20240718,-48.22,49750,20241210,2.11,98100,-48.22,20240718,49750,2.11,20241210,98100,-48.22,20240718,49750,2.11,20241210,1.19,N,052690,200,76 억,,3553384,N,N,543,N,00,N
20241210,090525,55,30.00,KOSPI200,,,N,N,N,Y,40,N,50400,450,2,0.90,836414700,16633,5.10,50000,50800,50000,64900,35000,49950,50294.20,9.30,0,3968,53383,51666,50783,49066,48183,51225,48625,76,14950,200,35960,100,1,38220000,19263,59.02,3.45,12,0.04,854.00,14589.00,98100,20240718,-48.62,49900,20241209,1.00,98100,-48.62,20240718,49900,1.00,20241209,98100,-48.62,20240718,49900,1.00,20241209,1.19,N,052690,200,76 억,,3553384,N,N,543,N,00,N
20241209,160520,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,49950,-3350,5,-6.29,16317306950,321572,58.52,52100,52500,49900,69200,37400,53300,50739.22,9.18,0,56245,59966,56632,54766,51432,49566,55700,50500,76,15900,200,38370,50,1,38220000,19091,58.49,3.42,12,0.84,854.00,14589.00,98100,20240718,-49.08,49900,20241209,0.10,98100,-49.08,20240718,49900,0.10,20241209,98100,-49.08,20240718,49900,0.10,20241209,1.22,N,052690,200,76 억,,3508004,N,N,543,N,00,N
20241209,150522,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,50100,-3200,5,-6.00,15219328500,299608,54.52,52100,52500,49900,69200,37400,53300,50792.58,9.18,0,48927,59966,56632,54766,51432,49566,55700,50500,76,15900,200,38370,100,1,38220000,19148,58.67,3.43,12,0.78,854.00,14589.00,98100,20240718,-48.93,49900,20241209,0.40,98100,-48.93,20240718,49900,0.40,20241209,98100,-48.93,20240718,49900,0.40,20241209,1.22,N,052690,200,76 억,,3508004,N,N,137,N,00,N
20241209,140521,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,50300,-3000,5,-5.63,12819237600,251701,45.81,52100,52500,50100,69200,37400,53300,50924.91,9.18,0,34221,59966,56632,54766,51432,49566,55700,50500,76,15900,200,38370,100,1,38220000,19225,58.90,3.45,12,0.66,854.00,14589.00,98100,20240718,-48.73,50100,20241209,0.40,98100,-48.73,20240718,50100,0.40,20241209,98100,-48.73,20240718,50100,0.40,20241209,1.22,N,052690,200,76 억,,3508004,N,N,137,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 160521 55 30.00 KOSPI200 신저가 N N N Y 40 N 49800 -150 5 -0.30 15966537050 319106 97.79 50000 51000 49250 64900 35000 49950 50036.39 9.30 0 -44527 53383 51666 50783 49066 48183 51225 48625 76 14950 200 35960 50 1 38220000 19034 58.31 3.41 12 0.83 854.00 14589.00 98100 20240718 -49.24 49250 20241210 1.12 98100 -49.24 20240718 49250 1.12 20241210 98100 -49.24 20240718 49250 1.12 20241210 1.19 N 052690 200 76 억 3553384 N N 428 N 00 N
3 20241210 150523 55 30.00 KOSPI200 신저가 N N N Y 40 N 49800 -150 5 -0.30 14569103950 290982 89.17 50000 51000 49250 64900 35000 49950 50068.90 9.30 0 -42381 53383 51666 50783 49066 48183 51225 48625 76 14950 200 35960 50 1 38220000 19034 58.31 3.41 12 0.76 854.00 14589.00 98100 20240718 -49.24 49250 20241210 1.12 98100 -49.24 20240718 49250 1.12 20241210 98100 -49.24 20240718 49250 1.12 20241210 1.19 N 052690 200 76 억 3553384 N N 543 N 00 N
4 20241210 140522 55 30.00 KOSPI200 신저가 N N N Y 40 N 49650 -300 5 -0.60 10868387600 216385 66.31 50000 51000 49550 64900 35000 49950 50227.56 9.30 0 -48605 53383 51666 50783 49066 48183 51225 48625 76 14950 200 35960 50 1 38220000 18976 58.14 3.40 12 0.57 854.00 14589.00 98100 20240718 -49.39 49550 20241210 0.20 98100 -49.39 20240718 49550 0.20 20241210 98100 -49.39 20240718 49550 0.20 20241210 1.19 N 052690 200 76 억 3553384 N N 543 N 00 N
5 20241210 130521 55 30.00 KOSPI200 신저가 N N N Y 40 N 50300 350 2 0.70 7815300350 155149 47.54 50000 51000 49750 64900 35000 49950 50373.89 9.30 0 -25652 53383 51666 50783 49066 48183 51225 48625 76 14950 200 35960 100 1 38220000 19225 58.90 3.45 12 0.41 854.00 14589.00 98100 20240718 -48.73 49750 20241210 1.11 98100 -48.73 20240718 49750 1.11 20241210 98100 -48.73 20240718 49750 1.11 20241210 1.19 N 052690 200 76 억 3553384 N N 543 N 00 N
6 20241210 120522 55 30.00 KOSPI200 신저가 N N N Y 40 N 50500 550 2 1.10 6545003800 129798 39.77 50000 51000 49750 64900 35000 49950 50425.91 9.30 0 -17176 53383 51666 50783 49066 48183 51225 48625 76 14950 200 35960 100 1 38220000 19301 59.13 3.46 12 0.34 854.00 14589.00 98100 20240718 -48.52 49750 20241210 1.51 98100 -48.52 20240718 49750 1.51 20241210 98100 -48.52 20240718 49750 1.51 20241210 1.19 N 052690 200 76 억 3553384 N N 543 N 00 N
7 20241210 110521 55 30.00 KOSPI200 신저가 N N N Y 40 N 50700 750 2 1.50 5363018100 106355 32.59 50000 51000 49750 64900 35000 49950 50427.31 9.30 0 -4971 53383 51666 50783 49066 48183 51225 48625 76 14950 200 35960 100 1 38220000 19378 59.37 3.48 12 0.28 854.00 14589.00 98100 20240718 -48.32 49750 20241210 1.91 98100 -48.32 20240718 49750 1.91 20241210 98100 -48.32 20240718 49750 1.91 20241210 1.19 N 052690 200 76 억 3553384 N N 543 N 00 N
8 20241210 100521 55 30.00 KOSPI200 신저가 N N N Y 40 N 50800 850 2 1.70 4127054100 82014 25.13 50000 50800 49750 64900 35000 49950 50323.04 9.30 0 354 53383 51666 50783 49066 48183 51225 48625 76 14950 200 35960 100 1 38220000 19416 59.48 3.48 12 0.21 854.00 14589.00 98100 20240718 -48.22 49750 20241210 2.11 98100 -48.22 20240718 49750 2.11 20241210 98100 -48.22 20240718 49750 2.11 20241210 1.19 N 052690 200 76 억 3553384 N N 543 N 00 N
9 20241210 090525 55 30.00 KOSPI200 N N N Y 40 N 50400 450 2 0.90 836414700 16633 5.10 50000 50800 50000 64900 35000 49950 50294.20 9.30 0 3968 53383 51666 50783 49066 48183 51225 48625 76 14950 200 35960 100 1 38220000 19263 59.02 3.45 12 0.04 854.00 14589.00 98100 20240718 -48.62 49900 20241209 1.00 98100 -48.62 20240718 49900 1.00 20241209 98100 -48.62 20240718 49900 1.00 20241209 1.19 N 052690 200 76 억 3553384 N N 543 N 00 N
10 20241209 160520 55 30.00 KOSPI200 신저가 N N N Y 40 N 49950 -3350 5 -6.29 16317306950 321572 58.52 52100 52500 49900 69200 37400 53300 50739.22 9.18 0 56245 59966 56632 54766 51432 49566 55700 50500 76 15900 200 38370 50 1 38220000 19091 58.49 3.42 12 0.84 854.00 14589.00 98100 20240718 -49.08 49900 20241209 0.10 98100 -49.08 20240718 49900 0.10 20241209 98100 -49.08 20240718 49900 0.10 20241209 1.22 N 052690 200 76 억 3508004 N N 543 N 00 N
11 20241209 150522 55 30.00 KOSPI200 신저가 N N N Y 40 N 50100 -3200 5 -6.00 15219328500 299608 54.52 52100 52500 49900 69200 37400 53300 50792.58 9.18 0 48927 59966 56632 54766 51432 49566 55700 50500 76 15900 200 38370 100 1 38220000 19148 58.67 3.43 12 0.78 854.00 14589.00 98100 20240718 -48.93 49900 20241209 0.40 98100 -48.93 20240718 49900 0.40 20241209 98100 -48.93 20240718 49900 0.40 20241209 1.22 N 052690 200 76 억 3508004 N N 137 N 00 N
12 20241209 140521 55 30.00 KOSPI200 신저가 N N N Y 40 N 50300 -3000 5 -5.63 12819237600 251701 45.81 52100 52500 50100 69200 37400 53300 50924.91 9.18 0 34221 59966 56632 54766 51432 49566 55700 50500 76 15900 200 38370 100 1 38220000 19225 58.90 3.45 12 0.66 854.00 14589.00 98100 20240718 -48.73 50100 20241209 0.40 98100 -48.73 20240718 50100 0.40 20241209 98100 -48.73 20240718 50100 0.40 20241209 1.22 N 052690 200 76 억 3508004 N N 137 N 00 N