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
139480/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
20241210,160825,55,40.00,KOSPI200,,,N,N,N,Y,40,N,60900,100,2,0.16,5245147100,85674,79.67,60800,61900,60700,79000,42600,60800,61222.40,19.17,0,-25238,64066,62432,61366,59732,58666,61900,59200,1394,18200,5000,46200,100,1,27875819,16976,-19.06,0.15,12,0.31,-3196.00,416060.00,88500,20240202,-31.19,54800,20240627,11.13,88500,-31.19,20240202,54800,11.13,20240627,88500,-31.19,20240202,54800,11.13,20240627,1.18,N,139480,5000,1393 억,,5345063,N,N,28,N,00,N
20241210,150825,55,40.00,KOSPI200,,,N,N,N,Y,40,N,61100,300,2,0.49,4573034600,74646,69.41,60800,61900,60700,79000,42600,60800,61262.99,19.17,0,-22279,64066,62432,61366,59732,58666,61900,59200,1394,18200,5000,46200,100,1,27875819,17032,-19.12,0.15,12,0.27,-3196.00,416060.00,88500,20240202,-30.96,54800,20240627,11.50,88500,-30.96,20240202,54800,11.50,20240627,88500,-30.96,20240202,54800,11.50,20240627,1.18,N,139480,5000,1393 억,,5345063,N,N,46,N,00,N
20241210,140825,55,40.00,KOSPI200,,,N,N,N,Y,40,N,61200,400,2,0.66,3979033800,64946,60.39,60800,61900,60700,79000,42600,60800,61266.85,19.17,0,-21506,64066,62432,61366,59732,58666,61900,59200,1394,18200,5000,46200,100,1,27875819,17060,-19.15,0.15,12,0.23,-3196.00,416060.00,88500,20240202,-30.85,54800,20240627,11.68,88500,-30.85,20240202,54800,11.68,20240627,88500,-30.85,20240202,54800,11.68,20240627,1.18,N,139480,5000,1393 억,,5345063,N,N,46,N,00,N
20241210,130825,55,40.00,KOSPI200,,,N,N,N,Y,40,N,61000,200,2,0.33,3571060400,58280,54.20,60800,61900,60700,79000,42600,60800,61274.25,19.17,0,-18257,64066,62432,61366,59732,58666,61900,59200,1394,18200,5000,46200,100,1,27875819,17004,-19.09,0.15,12,0.21,-3196.00,416060.00,88500,20240202,-31.07,54800,20240627,11.31,88500,-31.07,20240202,54800,11.31,20240627,88500,-31.07,20240202,54800,11.31,20240627,1.18,N,139480,5000,1393 억,,5345063,N,N,46,N,00,N
20241210,120825,55,40.00,KOSPI200,,,N,N,N,Y,40,N,61300,500,2,0.82,2705793900,44083,40.99,60800,61900,60800,79000,42600,60800,61379.61,19.17,0,-10607,64066,62432,61366,59732,58666,61900,59200,1394,18200,5000,46200,100,1,27875819,17088,-19.18,0.15,12,0.16,-3196.00,416060.00,88500,20240202,-30.73,54800,20240627,11.86,88500,-30.73,20240202,54800,11.86,20240627,88500,-30.73,20240202,54800,11.86,20240627,1.18,N,139480,5000,1393 억,,5345063,N,N,46,N,00,N
20241210,110824,55,40.00,KOSPI200,,,N,N,N,Y,40,N,61300,500,2,0.82,1981928100,32273,30.01,60800,61900,60800,79000,42600,60800,61411.45,19.17,0,-7003,64066,62432,61366,59732,58666,61900,59200,1394,18200,5000,46200,100,1,27875819,17088,-19.18,0.15,12,0.12,-3196.00,416060.00,88500,20240202,-30.73,54800,20240627,11.86,88500,-30.73,20240202,54800,11.86,20240627,88500,-30.73,20240202,54800,11.86,20240627,1.18,N,139480,5000,1393 억,,5345063,N,N,46,N,00,N
20241210,100825,55,40.00,KOSPI200,,,N,N,N,Y,40,N,61500,700,2,1.15,1330423300,21671,20.15,60800,61900,60800,79000,42600,60800,61392.04,19.17,0,-5073,64066,62432,61366,59732,58666,61900,59200,1394,18200,5000,46200,100,1,27875819,17144,-19.24,0.15,12,0.08,-3196.00,416060.00,88500,20240202,-30.51,54800,20240627,12.23,88500,-30.51,20240202,54800,12.23,20240627,88500,-30.51,20240202,54800,12.23,20240627,1.18,N,139480,5000,1393 억,,5345063,N,N,46,N,00,N
20241210,090830,55,40.00,KOSPI200,,,N,N,N,Y,40,N,61400,600,2,0.99,477347900,7781,7.24,60800,61900,60800,79000,42600,60800,61348.31,19.17,0,463,64066,62432,61366,59732,58666,61900,59200,1394,18200,5000,46200,100,1,27875819,17116,-19.21,0.15,12,0.03,-3196.00,416060.00,88500,20240202,-30.62,54800,20240627,12.04,88500,-30.62,20240202,54800,12.04,20240627,88500,-30.62,20240202,54800,12.04,20240627,1.18,N,139480,5000,1393 억,,5345063,N,N,46,N,00,N
20241209,160822,55,40.00,KOSPI200,,,N,N,N,Y,40,N,60800,-2700,5,-4.25,6525211700,106864,110.20,63000,63000,60300,82500,44500,63500,61061.18,19.21,0,-4499,65833,64666,63533,62366,61233,64100,61800,1394,19000,5000,48260,100,1,27875819,16948,-19.02,0.15,12,0.38,-3196.00,416060.00,88500,20240202,-31.30,54800,20240627,10.95,88500,-31.30,20240202,54800,10.95,20240627,88500,-31.30,20240202,54800,10.95,20240627,1.19,N,139480,5000,1393 억,,5354445,N,N,46,N,00,N
20241209,150822,55,40.00,KOSPI200,,,N,N,N,Y,40,N,60600,-2900,5,-4.57,5792659400,94784,97.74,63000,63000,60500,82500,44500,63500,61114.32,19.21,0,-6008,65833,64666,63533,62366,61233,64100,61800,1394,19000,5000,48260,100,1,27875819,16893,-18.96,0.15,12,0.34,-3196.00,416060.00,88500,20240202,-31.53,54800,20240627,10.58,88500,-31.53,20240202,54800,10.58,20240627,88500,-31.53,20240202,54800,10.58,20240627,1.19,N,139480,5000,1393 억,,5354445,N,N,9,N,00,N
20241209,140824,55,40.00,KOSPI200,,,N,N,N,Y,40,N,60600,-2900,5,-4.57,4984397100,81487,84.03,63000,63000,60600,82500,44500,63500,61168.00,19.21,0,-6823,65833,64666,63533,62366,61233,64100,61800,1394,19000,5000,48260,100,1,27875819,16893,-18.96,0.15,12,0.29,-3196.00,416060.00,88500,20240202,-31.53,54800,20240627,10.58,88500,-31.53,20240202,54800,10.58,20240627,88500,-31.53,20240202,54800,10.58,20240627,1.19,N,139480,5000,1393 억,,5354445,N,N,9,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 160825 55 40.00 KOSPI200 N N N Y 40 N 60900 100 2 0.16 5245147100 85674 79.67 60800 61900 60700 79000 42600 60800 61222.40 19.17 0 -25238 64066 62432 61366 59732 58666 61900 59200 1394 18200 5000 46200 100 1 27875819 16976 -19.06 0.15 12 0.31 -3196.00 416060.00 88500 20240202 -31.19 54800 20240627 11.13 88500 -31.19 20240202 54800 11.13 20240627 88500 -31.19 20240202 54800 11.13 20240627 1.18 N 139480 5000 1393 억 5345063 N N 28 N 00 N
3 20241210 150825 55 40.00 KOSPI200 N N N Y 40 N 61100 300 2 0.49 4573034600 74646 69.41 60800 61900 60700 79000 42600 60800 61262.99 19.17 0 -22279 64066 62432 61366 59732 58666 61900 59200 1394 18200 5000 46200 100 1 27875819 17032 -19.12 0.15 12 0.27 -3196.00 416060.00 88500 20240202 -30.96 54800 20240627 11.50 88500 -30.96 20240202 54800 11.50 20240627 88500 -30.96 20240202 54800 11.50 20240627 1.18 N 139480 5000 1393 억 5345063 N N 46 N 00 N
4 20241210 140825 55 40.00 KOSPI200 N N N Y 40 N 61200 400 2 0.66 3979033800 64946 60.39 60800 61900 60700 79000 42600 60800 61266.85 19.17 0 -21506 64066 62432 61366 59732 58666 61900 59200 1394 18200 5000 46200 100 1 27875819 17060 -19.15 0.15 12 0.23 -3196.00 416060.00 88500 20240202 -30.85 54800 20240627 11.68 88500 -30.85 20240202 54800 11.68 20240627 88500 -30.85 20240202 54800 11.68 20240627 1.18 N 139480 5000 1393 억 5345063 N N 46 N 00 N
5 20241210 130825 55 40.00 KOSPI200 N N N Y 40 N 61000 200 2 0.33 3571060400 58280 54.20 60800 61900 60700 79000 42600 60800 61274.25 19.17 0 -18257 64066 62432 61366 59732 58666 61900 59200 1394 18200 5000 46200 100 1 27875819 17004 -19.09 0.15 12 0.21 -3196.00 416060.00 88500 20240202 -31.07 54800 20240627 11.31 88500 -31.07 20240202 54800 11.31 20240627 88500 -31.07 20240202 54800 11.31 20240627 1.18 N 139480 5000 1393 억 5345063 N N 46 N 00 N
6 20241210 120825 55 40.00 KOSPI200 N N N Y 40 N 61300 500 2 0.82 2705793900 44083 40.99 60800 61900 60800 79000 42600 60800 61379.61 19.17 0 -10607 64066 62432 61366 59732 58666 61900 59200 1394 18200 5000 46200 100 1 27875819 17088 -19.18 0.15 12 0.16 -3196.00 416060.00 88500 20240202 -30.73 54800 20240627 11.86 88500 -30.73 20240202 54800 11.86 20240627 88500 -30.73 20240202 54800 11.86 20240627 1.18 N 139480 5000 1393 억 5345063 N N 46 N 00 N
7 20241210 110824 55 40.00 KOSPI200 N N N Y 40 N 61300 500 2 0.82 1981928100 32273 30.01 60800 61900 60800 79000 42600 60800 61411.45 19.17 0 -7003 64066 62432 61366 59732 58666 61900 59200 1394 18200 5000 46200 100 1 27875819 17088 -19.18 0.15 12 0.12 -3196.00 416060.00 88500 20240202 -30.73 54800 20240627 11.86 88500 -30.73 20240202 54800 11.86 20240627 88500 -30.73 20240202 54800 11.86 20240627 1.18 N 139480 5000 1393 억 5345063 N N 46 N 00 N
8 20241210 100825 55 40.00 KOSPI200 N N N Y 40 N 61500 700 2 1.15 1330423300 21671 20.15 60800 61900 60800 79000 42600 60800 61392.04 19.17 0 -5073 64066 62432 61366 59732 58666 61900 59200 1394 18200 5000 46200 100 1 27875819 17144 -19.24 0.15 12 0.08 -3196.00 416060.00 88500 20240202 -30.51 54800 20240627 12.23 88500 -30.51 20240202 54800 12.23 20240627 88500 -30.51 20240202 54800 12.23 20240627 1.18 N 139480 5000 1393 억 5345063 N N 46 N 00 N
9 20241210 090830 55 40.00 KOSPI200 N N N Y 40 N 61400 600 2 0.99 477347900 7781 7.24 60800 61900 60800 79000 42600 60800 61348.31 19.17 0 463 64066 62432 61366 59732 58666 61900 59200 1394 18200 5000 46200 100 1 27875819 17116 -19.21 0.15 12 0.03 -3196.00 416060.00 88500 20240202 -30.62 54800 20240627 12.04 88500 -30.62 20240202 54800 12.04 20240627 88500 -30.62 20240202 54800 12.04 20240627 1.18 N 139480 5000 1393 억 5345063 N N 46 N 00 N
10 20241209 160822 55 40.00 KOSPI200 N N N Y 40 N 60800 -2700 5 -4.25 6525211700 106864 110.20 63000 63000 60300 82500 44500 63500 61061.18 19.21 0 -4499 65833 64666 63533 62366 61233 64100 61800 1394 19000 5000 48260 100 1 27875819 16948 -19.02 0.15 12 0.38 -3196.00 416060.00 88500 20240202 -31.30 54800 20240627 10.95 88500 -31.30 20240202 54800 10.95 20240627 88500 -31.30 20240202 54800 10.95 20240627 1.19 N 139480 5000 1393 억 5354445 N N 46 N 00 N
11 20241209 150822 55 40.00 KOSPI200 N N N Y 40 N 60600 -2900 5 -4.57 5792659400 94784 97.74 63000 63000 60500 82500 44500 63500 61114.32 19.21 0 -6008 65833 64666 63533 62366 61233 64100 61800 1394 19000 5000 48260 100 1 27875819 16893 -18.96 0.15 12 0.34 -3196.00 416060.00 88500 20240202 -31.53 54800 20240627 10.58 88500 -31.53 20240202 54800 10.58 20240627 88500 -31.53 20240202 54800 10.58 20240627 1.19 N 139480 5000 1393 억 5354445 N N 9 N 00 N
12 20241209 140824 55 40.00 KOSPI200 N N N Y 40 N 60600 -2900 5 -4.57 4984397100 81487 84.03 63000 63000 60600 82500 44500 63500 61168.00 19.21 0 -6823 65833 64666 63533 62366 61233 64100 61800 1394 19000 5000 48260 100 1 27875819 16893 -18.96 0.15 12 0.29 -3196.00 416060.00 88500 20240202 -31.53 54800 20240627 10.58 88500 -31.53 20240202 54800 10.58 20240627 88500 -31.53 20240202 54800 10.58 20240627 1.19 N 139480 5000 1393 억 5354445 N N 9 N 00 N