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
105560/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
20241210,160742,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,83300,500,2,0.60,226531338100,2692004,79.77,84000,85300,83300,107600,58000,82800,84151.80,77.03,-36408,-619074,86000,84400,83000,81400,80000,83700,80700,20906,24800,5000,62920,100,1,393528423,327809,7.28,0.58,12,0.68,11440.00,143975.00,103900,20241025,-19.83,48900,20240119,70.35,103900,-19.83,20241025,48900,70.35,20240119,103900,-19.83,20241025,48900,70.35,20240119,0.10,N,105560,5000,20905 억,,303147775,N,N,190,N,00,N
20241210,150742,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,83500,700,2,0.85,203647621800,2417360,71.63,84000,85300,83300,107600,58000,82800,84244.06,77.03,-36408,-581521,86000,84400,83000,81400,80000,83700,80700,20906,24800,5000,62920,100,1,393528423,328596,7.30,0.58,12,0.61,11440.00,143975.00,103900,20241025,-19.63,48900,20240119,70.76,103900,-19.63,20241025,48900,70.76,20240119,103900,-19.63,20241025,48900,70.76,20240119,0.10,N,105560,5000,20905 억,,303147775,N,N,1653,N,00,N
20241210,140743,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84000,1200,2,1.45,182044974700,2159934,64.00,84000,85300,83300,107600,58000,82800,84282.95,77.03,-36408,-490266,86000,84400,83000,81400,80000,83700,80700,20906,24800,5000,62920,100,1,393528423,330564,7.34,0.58,12,0.55,11440.00,143975.00,103900,20241025,-19.15,48900,20240119,71.78,103900,-19.15,20241025,48900,71.78,20240119,103900,-19.15,20241025,48900,71.78,20240119,0.10,N,105560,5000,20905 억,,303147775,N,N,1653,N,00,N
20241210,130742,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84000,1200,2,1.45,162822883100,1930969,57.22,84000,85300,83300,107600,58000,82800,84322.18,77.03,-36408,-396995,86000,84400,83000,81400,80000,83700,80700,20906,24800,5000,62920,100,1,393528423,330564,7.34,0.58,12,0.49,11440.00,143975.00,103900,20241025,-19.15,48900,20240119,71.78,103900,-19.15,20241025,48900,71.78,20240119,103900,-19.15,20241025,48900,71.78,20240119,0.10,N,105560,5000,20905 억,,303147775,N,N,1653,N,00,N
20241210,120742,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84300,1500,2,1.81,145000623900,1719200,50.94,84000,85300,83300,107600,58000,82800,84342.29,77.03,-36408,-303224,86000,84400,83000,81400,80000,83700,80700,20906,24800,5000,62920,100,1,393528423,331744,7.37,0.59,12,0.44,11440.00,143975.00,103900,20241025,-18.86,48900,20240119,72.39,103900,-18.86,20241025,48900,72.39,20240119,103900,-18.86,20241025,48900,72.39,20240119,0.10,N,105560,5000,20905 억,,303147775,N,N,1653,N,00,N
20241210,110741,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84500,1700,2,2.05,122343143500,1451798,43.02,84000,85300,83300,107600,58000,82800,84270.51,77.03,-36408,-262040,86000,84400,83000,81400,80000,83700,80700,20906,24800,5000,62920,100,1,393528423,332532,7.39,0.59,12,0.37,11440.00,143975.00,103900,20241025,-18.67,48900,20240119,72.80,103900,-18.67,20241025,48900,72.80,20240119,103900,-18.67,20241025,48900,72.80,20240119,0.10,N,105560,5000,20905 억,,303147775,N,N,1653,N,00,N
20241210,100742,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84400,1600,2,1.93,91790097900,1090540,32.31,84000,85300,83300,107600,58000,82800,84169.93,77.03,-36408,-226578,86000,84400,83000,81400,80000,83700,80700,20906,24800,5000,62920,100,1,393528423,332138,7.38,0.59,12,0.28,11440.00,143975.00,103900,20241025,-18.77,48900,20240119,72.60,103900,-18.77,20241025,48900,72.60,20240119,103900,-18.77,20241025,48900,72.60,20240119,0.10,N,105560,5000,20905 억,,303147775,N,N,1653,N,00,N
20241210,090747,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,84000,1200,2,1.45,33012651300,393050,11.65,84000,84400,83300,107600,58000,82800,83992.25,77.03,-36408,-42517,86000,84400,83000,81400,80000,83700,80700,20906,24800,5000,62920,100,1,393528423,330564,7.34,0.58,12,0.10,11440.00,143975.00,103900,20241025,-19.15,48900,20240119,71.78,103900,-19.15,20241025,48900,71.78,20240119,103900,-19.15,20241025,48900,71.78,20240119,0.10,N,105560,5000,20905 억,,303147775,N,N,1653,N,00,N
20241209,160739,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,82800,-2500,5,-2.93,277754644800,3351668,69.11,83600,84600,81600,110800,59800,85300,82870.57,77.18,-50184,396576,89966,87632,86266,83932,82566,88800,85100,20906,25500,5000,64820,100,1,393528423,325842,7.24,0.58,12,0.85,11440.00,143975.00,103900,20241025,-20.31,48900,20240119,69.33,103900,-20.31,20241025,48900,69.33,20240119,103900,-20.31,20241025,48900,69.33,20240119,0.04,N,105560,5000,20905 억,,303707140,N,N,1653,N,00,N
20241209,150739,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,83100,-2200,5,-2.58,243222633400,2934807,60.51,83600,84600,81600,110800,59800,85300,82875.05,77.18,-50184,336200,89966,87632,86266,83932,82566,88800,85100,20906,25500,5000,64820,100,1,393528423,327022,7.26,0.58,12,0.75,11440.00,143975.00,103900,20241025,-20.02,48900,20240119,69.94,103900,-20.02,20241025,48900,69.94,20240119,103900,-20.02,20241025,48900,69.94,20240119,0.04,N,105560,5000,20905 억,,303707140,N,N,1980,N,00,N
20241209,140741,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,83100,-2200,5,-2.58,215060048700,2596560,53.54,83600,84600,81600,110800,59800,85300,82824.85,77.18,-50184,321679,89966,87632,86266,83932,82566,88800,85100,20906,25500,5000,64820,100,1,393528423,327022,7.26,0.58,12,0.66,11440.00,143975.00,103900,20241025,-20.02,48900,20240119,69.94,103900,-20.02,20241025,48900,69.94,20240119,103900,-20.02,20241025,48900,69.94,20240119,0.04,N,105560,5000,20905 억,,303707140,N,N,1980,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 160742 55 20.00 KOSPI200 N N N Y 40 Y 83300 500 2 0.60 226531338100 2692004 79.77 84000 85300 83300 107600 58000 82800 84151.80 77.03 -36408 -619074 86000 84400 83000 81400 80000 83700 80700 20906 24800 5000 62920 100 1 393528423 327809 7.28 0.58 12 0.68 11440.00 143975.00 103900 20241025 -19.83 48900 20240119 70.35 103900 -19.83 20241025 48900 70.35 20240119 103900 -19.83 20241025 48900 70.35 20240119 0.10 N 105560 5000 20905 억 303147775 N N 190 N 00 N
3 20241210 150742 55 20.00 KOSPI200 N N N Y 40 Y 83500 700 2 0.85 203647621800 2417360 71.63 84000 85300 83300 107600 58000 82800 84244.06 77.03 -36408 -581521 86000 84400 83000 81400 80000 83700 80700 20906 24800 5000 62920 100 1 393528423 328596 7.30 0.58 12 0.61 11440.00 143975.00 103900 20241025 -19.63 48900 20240119 70.76 103900 -19.63 20241025 48900 70.76 20240119 103900 -19.63 20241025 48900 70.76 20240119 0.10 N 105560 5000 20905 억 303147775 N N 1653 N 00 N
4 20241210 140743 55 20.00 KOSPI200 N N N Y 40 Y 84000 1200 2 1.45 182044974700 2159934 64.00 84000 85300 83300 107600 58000 82800 84282.95 77.03 -36408 -490266 86000 84400 83000 81400 80000 83700 80700 20906 24800 5000 62920 100 1 393528423 330564 7.34 0.58 12 0.55 11440.00 143975.00 103900 20241025 -19.15 48900 20240119 71.78 103900 -19.15 20241025 48900 71.78 20240119 103900 -19.15 20241025 48900 71.78 20240119 0.10 N 105560 5000 20905 억 303147775 N N 1653 N 00 N
5 20241210 130742 55 20.00 KOSPI200 N N N Y 40 Y 84000 1200 2 1.45 162822883100 1930969 57.22 84000 85300 83300 107600 58000 82800 84322.18 77.03 -36408 -396995 86000 84400 83000 81400 80000 83700 80700 20906 24800 5000 62920 100 1 393528423 330564 7.34 0.58 12 0.49 11440.00 143975.00 103900 20241025 -19.15 48900 20240119 71.78 103900 -19.15 20241025 48900 71.78 20240119 103900 -19.15 20241025 48900 71.78 20240119 0.10 N 105560 5000 20905 억 303147775 N N 1653 N 00 N
6 20241210 120742 55 20.00 KOSPI200 N N N Y 40 Y 84300 1500 2 1.81 145000623900 1719200 50.94 84000 85300 83300 107600 58000 82800 84342.29 77.03 -36408 -303224 86000 84400 83000 81400 80000 83700 80700 20906 24800 5000 62920 100 1 393528423 331744 7.37 0.59 12 0.44 11440.00 143975.00 103900 20241025 -18.86 48900 20240119 72.39 103900 -18.86 20241025 48900 72.39 20240119 103900 -18.86 20241025 48900 72.39 20240119 0.10 N 105560 5000 20905 억 303147775 N N 1653 N 00 N
7 20241210 110741 55 20.00 KOSPI200 N N N Y 40 Y 84500 1700 2 2.05 122343143500 1451798 43.02 84000 85300 83300 107600 58000 82800 84270.51 77.03 -36408 -262040 86000 84400 83000 81400 80000 83700 80700 20906 24800 5000 62920 100 1 393528423 332532 7.39 0.59 12 0.37 11440.00 143975.00 103900 20241025 -18.67 48900 20240119 72.80 103900 -18.67 20241025 48900 72.80 20240119 103900 -18.67 20241025 48900 72.80 20240119 0.10 N 105560 5000 20905 억 303147775 N N 1653 N 00 N
8 20241210 100742 55 20.00 KOSPI200 N N N Y 40 Y 84400 1600 2 1.93 91790097900 1090540 32.31 84000 85300 83300 107600 58000 82800 84169.93 77.03 -36408 -226578 86000 84400 83000 81400 80000 83700 80700 20906 24800 5000 62920 100 1 393528423 332138 7.38 0.59 12 0.28 11440.00 143975.00 103900 20241025 -18.77 48900 20240119 72.60 103900 -18.77 20241025 48900 72.60 20240119 103900 -18.77 20241025 48900 72.60 20240119 0.10 N 105560 5000 20905 억 303147775 N N 1653 N 00 N
9 20241210 090747 55 20.00 KOSPI200 N N N Y 40 Y 84000 1200 2 1.45 33012651300 393050 11.65 84000 84400 83300 107600 58000 82800 83992.25 77.03 -36408 -42517 86000 84400 83000 81400 80000 83700 80700 20906 24800 5000 62920 100 1 393528423 330564 7.34 0.58 12 0.10 11440.00 143975.00 103900 20241025 -19.15 48900 20240119 71.78 103900 -19.15 20241025 48900 71.78 20240119 103900 -19.15 20241025 48900 71.78 20240119 0.10 N 105560 5000 20905 억 303147775 N N 1653 N 00 N
10 20241209 160739 55 20.00 KOSPI200 N N N Y 40 Y 82800 -2500 5 -2.93 277754644800 3351668 69.11 83600 84600 81600 110800 59800 85300 82870.57 77.18 -50184 396576 89966 87632 86266 83932 82566 88800 85100 20906 25500 5000 64820 100 1 393528423 325842 7.24 0.58 12 0.85 11440.00 143975.00 103900 20241025 -20.31 48900 20240119 69.33 103900 -20.31 20241025 48900 69.33 20240119 103900 -20.31 20241025 48900 69.33 20240119 0.04 N 105560 5000 20905 억 303707140 N N 1653 N 00 N
11 20241209 150739 55 20.00 KOSPI200 N N N Y 40 Y 83100 -2200 5 -2.58 243222633400 2934807 60.51 83600 84600 81600 110800 59800 85300 82875.05 77.18 -50184 336200 89966 87632 86266 83932 82566 88800 85100 20906 25500 5000 64820 100 1 393528423 327022 7.26 0.58 12 0.75 11440.00 143975.00 103900 20241025 -20.02 48900 20240119 69.94 103900 -20.02 20241025 48900 69.94 20240119 103900 -20.02 20241025 48900 69.94 20240119 0.04 N 105560 5000 20905 억 303707140 N N 1980 N 00 N
12 20241209 140741 55 20.00 KOSPI200 N N N Y 40 Y 83100 -2200 5 -2.58 215060048700 2596560 53.54 83600 84600 81600 110800 59800 85300 82824.85 77.18 -50184 321679 89966 87632 86266 83932 82566 88800 85100 20906 25500 5000 64820 100 1 393528423 327022 7.26 0.58 12 0.66 11440.00 143975.00 103900 20241025 -20.02 48900 20240119 69.94 103900 -20.02 20241025 48900 69.94 20240119 103900 -20.02 20241025 48900 69.94 20240119 0.04 N 105560 5000 20905 억 303707140 N N 1980 N 00 N