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
192080/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
20241210,160901,55,40.00,KOSPI200,신고가,,N,N,N,Y,40,N,53400,1500,2,2.89,2530391900,47977,65.77,51900,53900,51300,67400,36400,51900,52741.67,17.64,0,-1772,53766,52832,52266,51332,50766,52550,51050,108,15500,500,38400,100,1,21495906,11479,7.72,1.23,12,0.22,6915.00,43526.00,53900,20241210,-0.93,37684,20231201,41.70,53900,-0.93,20241210,39000,36.92,20240416,53900,-0.93,20241210,39000,36.92,20240416,0.75,N,192080,500,108 억,,3791924,N,N,61,N,00,N
20241210,150902,55,40.00,KOSPI200,신고가,,N,N,N,Y,40,N,53300,1400,2,2.70,2462273700,46698,64.02,51900,53900,51300,67400,36400,51900,52727.61,17.64,0,-1703,53766,52832,52266,51332,50766,52550,51050,108,15500,500,38400,100,1,21495906,11457,7.71,1.22,12,0.22,6915.00,43526.00,53900,20241210,-1.11,37684,20231201,41.44,53900,-1.11,20241210,39000,36.67,20240416,53900,-1.11,20241210,39000,36.67,20240416,0.75,N,192080,500,108 억,,3791924,N,N,375,N,00,N
20241210,140902,55,40.00,KOSPI200,신고가,,N,N,N,Y,40,N,53400,1500,2,2.89,2154462000,40938,56.12,51900,53900,51300,67400,36400,51900,52627.44,17.64,0,-590,53766,52832,52266,51332,50766,52550,51050,108,15500,500,38400,100,1,21495906,11479,7.72,1.23,12,0.19,6915.00,43526.00,53900,20241210,-0.93,37684,20231201,41.70,53900,-0.93,20241210,39000,36.92,20240416,53900,-0.93,20241210,39000,36.92,20240416,0.75,N,192080,500,108 억,,3791924,N,N,375,N,00,N
20241210,130903,55,40.00,KOSPI200,신고가,,N,N,N,Y,40,N,53500,1600,2,3.08,1887940000,35948,49.28,51900,53900,51300,67400,36400,51900,52518.64,17.64,0,1241,53766,52832,52266,51332,50766,52550,51050,108,15500,500,38400,100,1,21495906,11500,7.74,1.23,12,0.17,6915.00,43526.00,53900,20241210,-0.74,37684,20231201,41.97,53900,-0.74,20241210,39000,37.18,20240416,53900,-0.74,20241210,39000,37.18,20240416,0.75,N,192080,500,108 억,,3791924,N,N,375,N,00,N
20241210,120902,55,40.00,KOSPI200,,,N,N,N,Y,40,N,52900,1000,2,1.93,1309031400,25096,34.40,51900,53000,51300,67400,36400,51900,52160.96,17.64,0,-666,53766,52832,52266,51332,50766,52550,51050,108,15500,500,38400,100,1,21495906,11371,7.65,1.22,12,0.12,6915.00,43526.00,53800,20241104,-1.67,37684,20231201,40.38,53800,-1.67,20241104,39000,35.64,20240416,53800,-1.67,20241104,39000,35.64,20240416,0.75,N,192080,500,108 억,,3791924,N,N,375,N,00,N
20241210,110901,55,40.00,KOSPI200,,,N,N,N,Y,40,N,52200,300,2,0.58,767361700,14813,20.31,51900,52200,51300,67400,36400,51900,51803.26,17.64,0,-2028,53766,52832,52266,51332,50766,52550,51050,108,15500,500,38400,100,1,21495906,11221,7.55,1.20,12,0.07,6915.00,43526.00,53800,20241104,-2.97,37684,20231201,38.52,53800,-2.97,20241104,39000,33.85,20240416,53800,-2.97,20241104,39000,33.85,20240416,0.75,N,192080,500,108 억,,3791924,N,N,375,N,00,N
20241210,100902,55,40.00,KOSPI200,,,N,N,N,Y,40,N,51800,-100,5,-0.19,521930600,10091,13.83,51900,52200,51300,67400,36400,51900,51722.39,17.64,0,-2477,53766,52832,52266,51332,50766,52550,51050,108,15500,500,38400,100,1,21495906,11135,7.49,1.19,12,0.05,6915.00,43526.00,53800,20241104,-3.72,37684,20231201,37.46,53800,-3.72,20241104,39000,32.82,20240416,53800,-3.72,20241104,39000,32.82,20240416,0.75,N,192080,500,108 억,,3791924,N,N,375,N,00,N
20241210,090908,55,40.00,KOSPI200,,,N,N,N,Y,40,N,51500,-400,5,-0.77,170734300,3291,4.51,51900,52200,51500,67400,36400,51900,51879.16,17.64,0,-790,53766,52832,52266,51332,50766,52550,51050,108,15500,500,38400,100,1,21495906,11070,7.45,1.18,12,0.02,6915.00,43526.00,53800,20241104,-4.28,37684,20231201,36.66,53800,-4.28,20241104,39000,32.05,20240416,53800,-4.28,20241104,39000,32.05,20240416,0.75,N,192080,500,108 억,,3791924,N,N,375,N,00,N
20241209,160859,55,40.00,KOSPI200,,,N,N,N,Y,40,N,51900,-1300,5,-2.44,3822428000,72881,122.33,53200,53200,51700,69100,37300,53200,52447.83,17.57,0,18409,54400,53800,52800,52200,51200,54000,52400,108,15900,500,39360,100,1,21495906,11156,7.51,1.19,12,0.34,6915.00,43526.00,53800,20241104,-3.53,37514,20231130,38.35,53800,-3.53,20241104,39000,33.08,20240416,53800,-3.53,20241104,39000,33.08,20240416,0.75,N,192080,500,108 억,,3776907,N,N,375,N,00,N
20241209,150900,55,40.00,KOSPI200,,,N,N,N,Y,40,N,51900,-1300,5,-2.44,3404817300,64826,108.81,53200,53200,51800,69100,37300,53200,52522.39,17.57,0,17393,54400,53800,52800,52200,51200,54000,52400,108,15900,500,39360,100,1,21495906,11156,7.51,1.19,12,0.30,6915.00,43526.00,53800,20241104,-3.53,37514,20231130,38.35,53800,-3.53,20241104,39000,33.08,20240416,53800,-3.53,20241104,39000,33.08,20240416,0.75,N,192080,500,108 억,,3776907,N,N,468,N,00,N
20241209,140901,55,40.00,KOSPI200,,,N,N,N,Y,40,N,52100,-1100,5,-2.07,2741829600,52142,87.52,53200,53200,51900,69100,37300,53200,52583.89,17.57,0,15308,54400,53800,52800,52200,51200,54000,52400,108,15900,500,39360,100,1,21495906,11199,7.53,1.20,12,0.24,6915.00,43526.00,53800,20241104,-3.16,37514,20231130,38.88,53800,-3.16,20241104,39000,33.59,20240416,53800,-3.16,20241104,39000,33.59,20240416,0.75,N,192080,500,108 억,,3776907,N,N,468,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 160901 55 40.00 KOSPI200 신고가 N N N Y 40 N 53400 1500 2 2.89 2530391900 47977 65.77 51900 53900 51300 67400 36400 51900 52741.67 17.64 0 -1772 53766 52832 52266 51332 50766 52550 51050 108 15500 500 38400 100 1 21495906 11479 7.72 1.23 12 0.22 6915.00 43526.00 53900 20241210 -0.93 37684 20231201 41.70 53900 -0.93 20241210 39000 36.92 20240416 53900 -0.93 20241210 39000 36.92 20240416 0.75 N 192080 500 108 억 3791924 N N 61 N 00 N
3 20241210 150902 55 40.00 KOSPI200 신고가 N N N Y 40 N 53300 1400 2 2.70 2462273700 46698 64.02 51900 53900 51300 67400 36400 51900 52727.61 17.64 0 -1703 53766 52832 52266 51332 50766 52550 51050 108 15500 500 38400 100 1 21495906 11457 7.71 1.22 12 0.22 6915.00 43526.00 53900 20241210 -1.11 37684 20231201 41.44 53900 -1.11 20241210 39000 36.67 20240416 53900 -1.11 20241210 39000 36.67 20240416 0.75 N 192080 500 108 억 3791924 N N 375 N 00 N
4 20241210 140902 55 40.00 KOSPI200 신고가 N N N Y 40 N 53400 1500 2 2.89 2154462000 40938 56.12 51900 53900 51300 67400 36400 51900 52627.44 17.64 0 -590 53766 52832 52266 51332 50766 52550 51050 108 15500 500 38400 100 1 21495906 11479 7.72 1.23 12 0.19 6915.00 43526.00 53900 20241210 -0.93 37684 20231201 41.70 53900 -0.93 20241210 39000 36.92 20240416 53900 -0.93 20241210 39000 36.92 20240416 0.75 N 192080 500 108 억 3791924 N N 375 N 00 N
5 20241210 130903 55 40.00 KOSPI200 신고가 N N N Y 40 N 53500 1600 2 3.08 1887940000 35948 49.28 51900 53900 51300 67400 36400 51900 52518.64 17.64 0 1241 53766 52832 52266 51332 50766 52550 51050 108 15500 500 38400 100 1 21495906 11500 7.74 1.23 12 0.17 6915.00 43526.00 53900 20241210 -0.74 37684 20231201 41.97 53900 -0.74 20241210 39000 37.18 20240416 53900 -0.74 20241210 39000 37.18 20240416 0.75 N 192080 500 108 억 3791924 N N 375 N 00 N
6 20241210 120902 55 40.00 KOSPI200 N N N Y 40 N 52900 1000 2 1.93 1309031400 25096 34.40 51900 53000 51300 67400 36400 51900 52160.96 17.64 0 -666 53766 52832 52266 51332 50766 52550 51050 108 15500 500 38400 100 1 21495906 11371 7.65 1.22 12 0.12 6915.00 43526.00 53800 20241104 -1.67 37684 20231201 40.38 53800 -1.67 20241104 39000 35.64 20240416 53800 -1.67 20241104 39000 35.64 20240416 0.75 N 192080 500 108 억 3791924 N N 375 N 00 N
7 20241210 110901 55 40.00 KOSPI200 N N N Y 40 N 52200 300 2 0.58 767361700 14813 20.31 51900 52200 51300 67400 36400 51900 51803.26 17.64 0 -2028 53766 52832 52266 51332 50766 52550 51050 108 15500 500 38400 100 1 21495906 11221 7.55 1.20 12 0.07 6915.00 43526.00 53800 20241104 -2.97 37684 20231201 38.52 53800 -2.97 20241104 39000 33.85 20240416 53800 -2.97 20241104 39000 33.85 20240416 0.75 N 192080 500 108 억 3791924 N N 375 N 00 N
8 20241210 100902 55 40.00 KOSPI200 N N N Y 40 N 51800 -100 5 -0.19 521930600 10091 13.83 51900 52200 51300 67400 36400 51900 51722.39 17.64 0 -2477 53766 52832 52266 51332 50766 52550 51050 108 15500 500 38400 100 1 21495906 11135 7.49 1.19 12 0.05 6915.00 43526.00 53800 20241104 -3.72 37684 20231201 37.46 53800 -3.72 20241104 39000 32.82 20240416 53800 -3.72 20241104 39000 32.82 20240416 0.75 N 192080 500 108 억 3791924 N N 375 N 00 N
9 20241210 090908 55 40.00 KOSPI200 N N N Y 40 N 51500 -400 5 -0.77 170734300 3291 4.51 51900 52200 51500 67400 36400 51900 51879.16 17.64 0 -790 53766 52832 52266 51332 50766 52550 51050 108 15500 500 38400 100 1 21495906 11070 7.45 1.18 12 0.02 6915.00 43526.00 53800 20241104 -4.28 37684 20231201 36.66 53800 -4.28 20241104 39000 32.05 20240416 53800 -4.28 20241104 39000 32.05 20240416 0.75 N 192080 500 108 억 3791924 N N 375 N 00 N
10 20241209 160859 55 40.00 KOSPI200 N N N Y 40 N 51900 -1300 5 -2.44 3822428000 72881 122.33 53200 53200 51700 69100 37300 53200 52447.83 17.57 0 18409 54400 53800 52800 52200 51200 54000 52400 108 15900 500 39360 100 1 21495906 11156 7.51 1.19 12 0.34 6915.00 43526.00 53800 20241104 -3.53 37514 20231130 38.35 53800 -3.53 20241104 39000 33.08 20240416 53800 -3.53 20241104 39000 33.08 20240416 0.75 N 192080 500 108 억 3776907 N N 375 N 00 N
11 20241209 150900 55 40.00 KOSPI200 N N N Y 40 N 51900 -1300 5 -2.44 3404817300 64826 108.81 53200 53200 51800 69100 37300 53200 52522.39 17.57 0 17393 54400 53800 52800 52200 51200 54000 52400 108 15900 500 39360 100 1 21495906 11156 7.51 1.19 12 0.30 6915.00 43526.00 53800 20241104 -3.53 37514 20231130 38.35 53800 -3.53 20241104 39000 33.08 20240416 53800 -3.53 20241104 39000 33.08 20240416 0.75 N 192080 500 108 억 3776907 N N 468 N 00 N
12 20241209 140901 55 40.00 KOSPI200 N N N Y 40 N 52100 -1100 5 -2.07 2741829600 52142 87.52 53200 53200 51900 69100 37300 53200 52583.89 17.57 0 15308 54400 53800 52800 52200 51200 54000 52400 108 15900 500 39360 100 1 21495906 11199 7.53 1.20 12 0.24 6915.00 43526.00 53800 20241104 -3.16 37514 20231130 38.88 53800 -3.16 20241104 39000 33.59 20240416 53800 -3.16 20241104 39000 33.59 20240416 0.75 N 192080 500 108 억 3776907 N N 468 N 00 N