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
055550/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
20241210,160534,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,49950,-750,5,-1.48,90146354050,1798388,91.21,50200,50700,49800,65900,35500,50700,50126.28,60.54,-42180,-642394,52233,51466,50733,49966,49233,51850,50350,26956,15200,5000,38530,50,1,503445325,251471,5.95,0.47,12,0.36,8398.00,106019.00,64600,20240826,-22.68,36100,20240118,38.37,64600,-22.68,20240826,36100,38.37,20240118,64600,-22.68,20240826,36100,38.37,20240118,0.08,N,055550,5000,26955 억,,304807550,N,N,843,N,00,N
20241210,150536,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,50200,-500,5,-0.99,77384551650,1543161,78.26,50200,50700,49800,65900,35500,50700,50146.77,60.54,-42180,-538695,52233,51466,50733,49966,49233,51850,50350,26956,15200,5000,38530,100,1,503445325,252730,5.98,0.47,12,0.31,8398.00,106019.00,64600,20240826,-22.29,36100,20240118,39.06,64600,-22.29,20240826,36100,39.06,20240118,64600,-22.29,20240826,36100,39.06,20240118,0.08,N,055550,5000,26955 억,,304807550,N,N,9920,N,00,N
20241210,140536,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,50200,-500,5,-0.99,66060025750,1317548,66.82,50200,50700,49800,65900,35500,50700,50138.60,60.54,-42180,-419855,52233,51466,50733,49966,49233,51850,50350,26956,15200,5000,38530,100,1,503445325,252730,5.98,0.47,12,0.26,8398.00,106019.00,64600,20240826,-22.29,36100,20240118,39.06,64600,-22.29,20240826,36100,39.06,20240118,64600,-22.29,20240826,36100,39.06,20240118,0.08,N,055550,5000,26955 억,,304807550,N,N,9920,N,00,N
20241210,130534,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,50000,-700,5,-1.38,59599346550,1188713,60.29,50200,50700,49800,65900,35500,50700,50137.70,60.54,-42180,-365280,52233,51466,50733,49966,49233,51850,50350,26956,15200,5000,38530,100,1,503445325,251723,5.95,0.47,12,0.24,8398.00,106019.00,64600,20240826,-22.60,36100,20240118,38.50,64600,-22.60,20240826,36100,38.50,20240118,64600,-22.60,20240826,36100,38.50,20240118,0.08,N,055550,5000,26955 억,,304807550,N,N,9920,N,00,N
20241210,120535,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,50100,-600,5,-1.18,51486950950,1026509,52.06,50200,50700,49800,65900,35500,50700,50157.32,60.54,-42180,-284658,52233,51466,50733,49966,49233,51850,50350,26956,15200,5000,38530,100,1,503445325,252226,5.97,0.47,12,0.20,8398.00,106019.00,64600,20240826,-22.45,36100,20240118,38.78,64600,-22.45,20240826,36100,38.78,20240118,64600,-22.45,20240826,36100,38.78,20240118,0.08,N,055550,5000,26955 억,,304807550,N,N,9920,N,00,N
20241210,110534,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,50000,-700,5,-1.38,45035251050,897749,45.53,50200,50700,49800,65900,35500,50700,50164.62,60.54,-42180,-241616,52233,51466,50733,49966,49233,51850,50350,26956,15200,5000,38530,100,1,503445325,251723,5.95,0.47,12,0.18,8398.00,106019.00,64600,20240826,-22.60,36100,20240118,38.50,64600,-22.60,20240826,36100,38.50,20240118,64600,-22.60,20240826,36100,38.50,20240118,0.08,N,055550,5000,26955 억,,304807550,N,N,9920,N,00,N
20241210,100534,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,50100,-600,5,-1.18,31797521050,633708,32.14,50200,50700,49800,65900,35500,50700,50176.91,60.54,-42180,-131470,52233,51466,50733,49966,49233,51850,50350,26956,15200,5000,38530,100,1,503445325,252226,5.97,0.47,12,0.13,8398.00,106019.00,64600,20240826,-22.45,36100,20240118,38.78,64600,-22.45,20240826,36100,38.78,20240118,64600,-22.45,20240826,36100,38.78,20240118,0.08,N,055550,5000,26955 억,,304807550,N,N,9920,N,00,N
20241210,090538,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,50200,-500,5,-0.99,9836242550,196159,9.95,50200,50500,49800,65900,35500,50700,50144.17,60.54,-42180,-6040,52233,51466,50733,49966,49233,51850,50350,26956,15200,5000,38530,100,1,503445325,252730,5.98,0.47,12,0.04,8398.00,106019.00,64600,20240826,-22.29,36100,20240118,39.06,64600,-22.29,20240826,36100,39.06,20240118,64600,-22.29,20240826,36100,39.06,20240118,0.08,N,055550,5000,26955 억,,304807550,N,N,9920,N,00,N
20241209,160533,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,50700,-600,5,-1.17,98955516600,1951411,89.55,50000,51500,50000,66600,36000,51300,50709.72,60.61,-58140,-609727,53366,52332,51266,50232,49166,52850,50750,26956,15300,5000,38980,100,1,503445325,255247,6.04,0.48,12,0.39,8398.00,106019.00,64600,20240826,-21.52,36050,20231130,40.64,64600,-21.52,20240826,36100,40.44,20240118,64600,-21.52,20240826,36100,40.44,20240118,0.06,N,055550,5000,26955 억,,305124254,N,N,9920,N,00,N
20241209,150535,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,50700,-600,5,-1.17,81475565500,1606624,73.73,50000,51500,50000,66600,36000,51300,50712.28,60.61,-58140,-540686,53366,52332,51266,50232,49166,52850,50750,26956,15300,5000,38980,100,1,503445325,255247,6.04,0.48,12,0.32,8398.00,106019.00,64600,20240826,-21.52,36050,20231130,40.64,64600,-21.52,20240826,36100,40.44,20240118,64600,-21.52,20240826,36100,40.44,20240118,0.06,N,055550,5000,26955 억,,305124254,N,N,9797,N,00,N
20241209,140534,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,50900,-400,5,-0.78,65678607700,1296289,59.49,50000,51500,50000,66600,36000,51300,50666.64,60.61,-58140,-396104,53366,52332,51266,50232,49166,52850,50750,26956,15300,5000,38980,100,1,503445325,256254,6.06,0.48,12,0.26,8398.00,106019.00,64600,20240826,-21.21,36050,20231130,41.19,64600,-21.21,20240826,36100,41.00,20240118,64600,-21.21,20240826,36100,41.00,20240118,0.06,N,055550,5000,26955 억,,305124254,N,N,9797,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 160534 55 20.00 KOSPI200 N N N Y 40 Y 49950 -750 5 -1.48 90146354050 1798388 91.21 50200 50700 49800 65900 35500 50700 50126.28 60.54 -42180 -642394 52233 51466 50733 49966 49233 51850 50350 26956 15200 5000 38530 50 1 503445325 251471 5.95 0.47 12 0.36 8398.00 106019.00 64600 20240826 -22.68 36100 20240118 38.37 64600 -22.68 20240826 36100 38.37 20240118 64600 -22.68 20240826 36100 38.37 20240118 0.08 N 055550 5000 26955 억 304807550 N N 843 N 00 N
3 20241210 150536 55 20.00 KOSPI200 N N N Y 40 Y 50200 -500 5 -0.99 77384551650 1543161 78.26 50200 50700 49800 65900 35500 50700 50146.77 60.54 -42180 -538695 52233 51466 50733 49966 49233 51850 50350 26956 15200 5000 38530 100 1 503445325 252730 5.98 0.47 12 0.31 8398.00 106019.00 64600 20240826 -22.29 36100 20240118 39.06 64600 -22.29 20240826 36100 39.06 20240118 64600 -22.29 20240826 36100 39.06 20240118 0.08 N 055550 5000 26955 억 304807550 N N 9920 N 00 N
4 20241210 140536 55 20.00 KOSPI200 N N N Y 40 Y 50200 -500 5 -0.99 66060025750 1317548 66.82 50200 50700 49800 65900 35500 50700 50138.60 60.54 -42180 -419855 52233 51466 50733 49966 49233 51850 50350 26956 15200 5000 38530 100 1 503445325 252730 5.98 0.47 12 0.26 8398.00 106019.00 64600 20240826 -22.29 36100 20240118 39.06 64600 -22.29 20240826 36100 39.06 20240118 64600 -22.29 20240826 36100 39.06 20240118 0.08 N 055550 5000 26955 억 304807550 N N 9920 N 00 N
5 20241210 130534 55 20.00 KOSPI200 N N N Y 40 Y 50000 -700 5 -1.38 59599346550 1188713 60.29 50200 50700 49800 65900 35500 50700 50137.70 60.54 -42180 -365280 52233 51466 50733 49966 49233 51850 50350 26956 15200 5000 38530 100 1 503445325 251723 5.95 0.47 12 0.24 8398.00 106019.00 64600 20240826 -22.60 36100 20240118 38.50 64600 -22.60 20240826 36100 38.50 20240118 64600 -22.60 20240826 36100 38.50 20240118 0.08 N 055550 5000 26955 억 304807550 N N 9920 N 00 N
6 20241210 120535 55 20.00 KOSPI200 N N N Y 40 Y 50100 -600 5 -1.18 51486950950 1026509 52.06 50200 50700 49800 65900 35500 50700 50157.32 60.54 -42180 -284658 52233 51466 50733 49966 49233 51850 50350 26956 15200 5000 38530 100 1 503445325 252226 5.97 0.47 12 0.20 8398.00 106019.00 64600 20240826 -22.45 36100 20240118 38.78 64600 -22.45 20240826 36100 38.78 20240118 64600 -22.45 20240826 36100 38.78 20240118 0.08 N 055550 5000 26955 억 304807550 N N 9920 N 00 N
7 20241210 110534 55 20.00 KOSPI200 N N N Y 40 Y 50000 -700 5 -1.38 45035251050 897749 45.53 50200 50700 49800 65900 35500 50700 50164.62 60.54 -42180 -241616 52233 51466 50733 49966 49233 51850 50350 26956 15200 5000 38530 100 1 503445325 251723 5.95 0.47 12 0.18 8398.00 106019.00 64600 20240826 -22.60 36100 20240118 38.50 64600 -22.60 20240826 36100 38.50 20240118 64600 -22.60 20240826 36100 38.50 20240118 0.08 N 055550 5000 26955 억 304807550 N N 9920 N 00 N
8 20241210 100534 55 20.00 KOSPI200 N N N Y 40 Y 50100 -600 5 -1.18 31797521050 633708 32.14 50200 50700 49800 65900 35500 50700 50176.91 60.54 -42180 -131470 52233 51466 50733 49966 49233 51850 50350 26956 15200 5000 38530 100 1 503445325 252226 5.97 0.47 12 0.13 8398.00 106019.00 64600 20240826 -22.45 36100 20240118 38.78 64600 -22.45 20240826 36100 38.78 20240118 64600 -22.45 20240826 36100 38.78 20240118 0.08 N 055550 5000 26955 억 304807550 N N 9920 N 00 N
9 20241210 090538 55 20.00 KOSPI200 N N N Y 40 Y 50200 -500 5 -0.99 9836242550 196159 9.95 50200 50500 49800 65900 35500 50700 50144.17 60.54 -42180 -6040 52233 51466 50733 49966 49233 51850 50350 26956 15200 5000 38530 100 1 503445325 252730 5.98 0.47 12 0.04 8398.00 106019.00 64600 20240826 -22.29 36100 20240118 39.06 64600 -22.29 20240826 36100 39.06 20240118 64600 -22.29 20240826 36100 39.06 20240118 0.08 N 055550 5000 26955 억 304807550 N N 9920 N 00 N
10 20241209 160533 55 20.00 KOSPI200 N N N Y 40 Y 50700 -600 5 -1.17 98955516600 1951411 89.55 50000 51500 50000 66600 36000 51300 50709.72 60.61 -58140 -609727 53366 52332 51266 50232 49166 52850 50750 26956 15300 5000 38980 100 1 503445325 255247 6.04 0.48 12 0.39 8398.00 106019.00 64600 20240826 -21.52 36050 20231130 40.64 64600 -21.52 20240826 36100 40.44 20240118 64600 -21.52 20240826 36100 40.44 20240118 0.06 N 055550 5000 26955 억 305124254 N N 9920 N 00 N
11 20241209 150535 55 20.00 KOSPI200 N N N Y 40 Y 50700 -600 5 -1.17 81475565500 1606624 73.73 50000 51500 50000 66600 36000 51300 50712.28 60.61 -58140 -540686 53366 52332 51266 50232 49166 52850 50750 26956 15300 5000 38980 100 1 503445325 255247 6.04 0.48 12 0.32 8398.00 106019.00 64600 20240826 -21.52 36050 20231130 40.64 64600 -21.52 20240826 36100 40.44 20240118 64600 -21.52 20240826 36100 40.44 20240118 0.06 N 055550 5000 26955 억 305124254 N N 9797 N 00 N
12 20241209 140534 55 20.00 KOSPI200 N N N Y 40 Y 50900 -400 5 -0.78 65678607700 1296289 59.49 50000 51500 50000 66600 36000 51300 50666.64 60.61 -58140 -396104 53366 52332 51266 50232 49166 52850 50750 26956 15300 5000 38980 100 1 503445325 256254 6.06 0.48 12 0.26 8398.00 106019.00 64600 20240826 -21.21 36050 20231130 41.19 64600 -21.21 20240826 36100 41.00 20240118 64600 -21.21 20240826 36100 41.00 20240118 0.06 N 055550 5000 26955 억 305124254 N N 9797 N 00 N