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
138040/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
20241210,160822,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,101300,2900,2,2.95,26827966500,265089,73.10,100000,102300,99500,127900,68900,98400,101203.58,16.44,-9250,20381,101000,99700,98200,96900,95400,98950,96150,1131,29500,500,74780,100,1,190720114,193199,9.68,2.03,12,0.14,10468.00,49802.00,107200,20241021,-5.50,55000,20231218,84.18,107200,-5.50,20241021,56100,80.57,20240105,107200,-5.50,20241021,55000,84.18,20231218,0.15,N,138040,500,1130 억,,31355106,N,N,467,N,00,N
20241210,150823,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,100600,2200,2,2.24,23703373600,234220,64.59,100000,102300,99500,127900,68900,98400,101201.32,16.44,-9250,14777,101000,99700,98200,96900,95400,98950,96150,1131,29500,500,74780,100,1,190720114,191864,9.61,2.02,12,0.12,10468.00,49802.00,107200,20241021,-6.16,55000,20231218,82.91,107200,-6.16,20241021,56100,79.32,20240105,107200,-6.16,20241021,55000,82.91,20231218,0.15,N,138040,500,1130 억,,31355106,N,N,388,N,00,N
20241210,140823,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,100600,2200,2,2.24,20637802900,203789,56.20,100000,102300,99500,127900,68900,98400,101270.45,16.44,-9250,14422,101000,99700,98200,96900,95400,98950,96150,1131,29500,500,74780,100,1,190720114,191864,9.61,2.02,12,0.11,10468.00,49802.00,107200,20241021,-6.16,55000,20231218,82.91,107200,-6.16,20241021,56100,79.32,20240105,107200,-6.16,20241021,55000,82.91,20231218,0.15,N,138040,500,1130 억,,31355106,N,N,388,N,00,N
20241210,130823,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,101000,2600,2,2.64,17682246900,174469,48.11,100000,102300,99500,127900,68900,98400,101348.93,16.44,-9250,16266,101000,99700,98200,96900,95400,98950,96150,1131,29500,500,74780,100,1,190720114,192627,9.65,2.03,12,0.09,10468.00,49802.00,107200,20241021,-5.78,55000,20231218,83.64,107200,-5.78,20241021,56100,80.04,20240105,107200,-5.78,20241021,55000,83.64,20231218,0.15,N,138040,500,1130 억,,31355106,N,N,388,N,00,N
20241210,120822,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,101300,2900,2,2.95,14969102000,147653,40.72,100000,102300,99500,127900,68900,98400,101380.28,16.44,-9250,20425,101000,99700,98200,96900,95400,98950,96150,1131,29500,500,74780,100,1,190720114,193199,9.68,2.03,12,0.08,10468.00,49802.00,107200,20241021,-5.50,55000,20231218,84.18,107200,-5.50,20241021,56100,80.57,20240105,107200,-5.50,20241021,55000,84.18,20231218,0.15,N,138040,500,1130 억,,31355106,N,N,388,N,00,N
20241210,110822,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,101200,2800,2,2.85,12193723900,120339,33.18,100000,102300,99500,127900,68900,98400,101328.11,16.44,-9250,21961,101000,99700,98200,96900,95400,98950,96150,1131,29500,500,74780,100,1,190720114,193009,9.67,2.03,12,0.06,10468.00,49802.00,107200,20241021,-5.60,55000,20231218,84.00,107200,-5.60,20241021,56100,80.39,20240105,107200,-5.60,20241021,55000,84.00,20231218,0.15,N,138040,500,1130 억,,31355106,N,N,388,N,00,N
20241210,100822,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,102200,3800,2,3.86,8842179800,87431,24.11,100000,102300,99500,127900,68900,98400,101133.23,16.44,-9250,23809,101000,99700,98200,96900,95400,98950,96150,1131,29500,500,74780,100,1,190720114,194916,9.76,2.05,12,0.05,10468.00,49802.00,107200,20241021,-4.66,55000,20231218,85.82,107200,-4.66,20241021,56100,82.17,20240105,107200,-4.66,20241021,55000,85.82,20231218,0.15,N,138040,500,1130 억,,31355106,N,N,388,N,00,N
20241210,090828,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,100800,2400,2,2.44,2448852500,24373,6.72,100000,101000,99500,127900,68900,98400,100473.99,16.44,-9250,8402,101000,99700,98200,96900,95400,98950,96150,1131,29500,500,74780,100,1,190720114,192246,9.63,2.02,12,0.01,10468.00,49802.00,107200,20241021,-5.97,55000,20231218,83.27,107200,-5.97,20241021,56100,79.68,20240105,107200,-5.97,20241021,55000,83.27,20231218,0.15,N,138040,500,1130 억,,31355106,N,N,388,N,00,N
20241209,160820,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,98400,-2200,5,-2.19,35737449100,362179,135.19,98500,99500,96700,130700,70500,100600,98674.29,16.47,-12750,-33971,103333,101966,100533,99166,97733,101250,98450,1131,30100,500,76450,100,1,190720114,187669,9.40,1.98,12,0.19,10468.00,49802.00,107200,20241021,-8.21,54000,20231130,82.22,107200,-8.21,20241021,56100,75.40,20240105,107200,-8.21,20241021,55000,78.91,20231218,0.15,N,138040,500,1130 억,,31407228,N,N,388,N,00,N
20241209,150820,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,98500,-2100,5,-2.09,30396822700,307906,114.93,98500,99500,96700,130700,70500,100600,98721.11,16.47,-12750,-33705,103333,101966,100533,99166,97733,101250,98450,1131,30100,500,76450,100,1,190720114,187859,9.41,1.98,12,0.16,10468.00,49802.00,107200,20241021,-8.12,54000,20231130,82.41,107200,-8.12,20241021,56100,75.58,20240105,107200,-8.12,20241021,55000,79.09,20231218,0.15,N,138040,500,1130 억,,31407228,N,N,1663,N,00,N
20241209,140821,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,98800,-1800,5,-1.79,26031668200,263669,98.42,98500,99500,96700,130700,70500,100600,98728.59,16.47,-12750,-29643,103333,101966,100533,99166,97733,101250,98450,1131,30100,500,76450,100,1,190720114,188431,9.44,1.98,12,0.14,10468.00,49802.00,107200,20241021,-7.84,54000,20231130,82.96,107200,-7.84,20241021,56100,76.11,20240105,107200,-7.84,20241021,55000,79.64,20231218,0.15,N,138040,500,1130 억,,31407228,N,N,1663,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 160822 55 20.00 KOSPI200 N N N Y 40 Y 101300 2900 2 2.95 26827966500 265089 73.10 100000 102300 99500 127900 68900 98400 101203.58 16.44 -9250 20381 101000 99700 98200 96900 95400 98950 96150 1131 29500 500 74780 100 1 190720114 193199 9.68 2.03 12 0.14 10468.00 49802.00 107200 20241021 -5.50 55000 20231218 84.18 107200 -5.50 20241021 56100 80.57 20240105 107200 -5.50 20241021 55000 84.18 20231218 0.15 N 138040 500 1130 억 31355106 N N 467 N 00 N
3 20241210 150823 55 20.00 KOSPI200 N N N Y 40 Y 100600 2200 2 2.24 23703373600 234220 64.59 100000 102300 99500 127900 68900 98400 101201.32 16.44 -9250 14777 101000 99700 98200 96900 95400 98950 96150 1131 29500 500 74780 100 1 190720114 191864 9.61 2.02 12 0.12 10468.00 49802.00 107200 20241021 -6.16 55000 20231218 82.91 107200 -6.16 20241021 56100 79.32 20240105 107200 -6.16 20241021 55000 82.91 20231218 0.15 N 138040 500 1130 억 31355106 N N 388 N 00 N
4 20241210 140823 55 20.00 KOSPI200 N N N Y 40 Y 100600 2200 2 2.24 20637802900 203789 56.20 100000 102300 99500 127900 68900 98400 101270.45 16.44 -9250 14422 101000 99700 98200 96900 95400 98950 96150 1131 29500 500 74780 100 1 190720114 191864 9.61 2.02 12 0.11 10468.00 49802.00 107200 20241021 -6.16 55000 20231218 82.91 107200 -6.16 20241021 56100 79.32 20240105 107200 -6.16 20241021 55000 82.91 20231218 0.15 N 138040 500 1130 억 31355106 N N 388 N 00 N
5 20241210 130823 55 20.00 KOSPI200 N N N Y 40 Y 101000 2600 2 2.64 17682246900 174469 48.11 100000 102300 99500 127900 68900 98400 101348.93 16.44 -9250 16266 101000 99700 98200 96900 95400 98950 96150 1131 29500 500 74780 100 1 190720114 192627 9.65 2.03 12 0.09 10468.00 49802.00 107200 20241021 -5.78 55000 20231218 83.64 107200 -5.78 20241021 56100 80.04 20240105 107200 -5.78 20241021 55000 83.64 20231218 0.15 N 138040 500 1130 억 31355106 N N 388 N 00 N
6 20241210 120822 55 20.00 KOSPI200 N N N Y 40 Y 101300 2900 2 2.95 14969102000 147653 40.72 100000 102300 99500 127900 68900 98400 101380.28 16.44 -9250 20425 101000 99700 98200 96900 95400 98950 96150 1131 29500 500 74780 100 1 190720114 193199 9.68 2.03 12 0.08 10468.00 49802.00 107200 20241021 -5.50 55000 20231218 84.18 107200 -5.50 20241021 56100 80.57 20240105 107200 -5.50 20241021 55000 84.18 20231218 0.15 N 138040 500 1130 억 31355106 N N 388 N 00 N
7 20241210 110822 55 20.00 KOSPI200 N N N Y 40 Y 101200 2800 2 2.85 12193723900 120339 33.18 100000 102300 99500 127900 68900 98400 101328.11 16.44 -9250 21961 101000 99700 98200 96900 95400 98950 96150 1131 29500 500 74780 100 1 190720114 193009 9.67 2.03 12 0.06 10468.00 49802.00 107200 20241021 -5.60 55000 20231218 84.00 107200 -5.60 20241021 56100 80.39 20240105 107200 -5.60 20241021 55000 84.00 20231218 0.15 N 138040 500 1130 억 31355106 N N 388 N 00 N
8 20241210 100822 55 20.00 KOSPI200 N N N Y 40 Y 102200 3800 2 3.86 8842179800 87431 24.11 100000 102300 99500 127900 68900 98400 101133.23 16.44 -9250 23809 101000 99700 98200 96900 95400 98950 96150 1131 29500 500 74780 100 1 190720114 194916 9.76 2.05 12 0.05 10468.00 49802.00 107200 20241021 -4.66 55000 20231218 85.82 107200 -4.66 20241021 56100 82.17 20240105 107200 -4.66 20241021 55000 85.82 20231218 0.15 N 138040 500 1130 억 31355106 N N 388 N 00 N
9 20241210 090828 55 20.00 KOSPI200 N N N Y 40 Y 100800 2400 2 2.44 2448852500 24373 6.72 100000 101000 99500 127900 68900 98400 100473.99 16.44 -9250 8402 101000 99700 98200 96900 95400 98950 96150 1131 29500 500 74780 100 1 190720114 192246 9.63 2.02 12 0.01 10468.00 49802.00 107200 20241021 -5.97 55000 20231218 83.27 107200 -5.97 20241021 56100 79.68 20240105 107200 -5.97 20241021 55000 83.27 20231218 0.15 N 138040 500 1130 억 31355106 N N 388 N 00 N
10 20241209 160820 55 20.00 KOSPI200 N N N Y 40 Y 98400 -2200 5 -2.19 35737449100 362179 135.19 98500 99500 96700 130700 70500 100600 98674.29 16.47 -12750 -33971 103333 101966 100533 99166 97733 101250 98450 1131 30100 500 76450 100 1 190720114 187669 9.40 1.98 12 0.19 10468.00 49802.00 107200 20241021 -8.21 54000 20231130 82.22 107200 -8.21 20241021 56100 75.40 20240105 107200 -8.21 20241021 55000 78.91 20231218 0.15 N 138040 500 1130 억 31407228 N N 388 N 00 N
11 20241209 150820 55 20.00 KOSPI200 N N N Y 40 Y 98500 -2100 5 -2.09 30396822700 307906 114.93 98500 99500 96700 130700 70500 100600 98721.11 16.47 -12750 -33705 103333 101966 100533 99166 97733 101250 98450 1131 30100 500 76450 100 1 190720114 187859 9.41 1.98 12 0.16 10468.00 49802.00 107200 20241021 -8.12 54000 20231130 82.41 107200 -8.12 20241021 56100 75.58 20240105 107200 -8.12 20241021 55000 79.09 20231218 0.15 N 138040 500 1130 억 31407228 N N 1663 N 00 N
12 20241209 140821 55 20.00 KOSPI200 N N N Y 40 Y 98800 -1800 5 -1.79 26031668200 263669 98.42 98500 99500 96700 130700 70500 100600 98728.59 16.47 -12750 -29643 103333 101966 100533 99166 97733 101250 98450 1131 30100 500 76450 100 1 190720114 188431 9.44 1.98 12 0.14 10468.00 49802.00 107200 20241021 -7.84 54000 20231130 82.96 107200 -7.84 20241021 56100 76.11 20240105 107200 -7.84 20241021 55000 79.64 20231218 0.15 N 138040 500 1130 억 31407228 N N 1663 N 00 N