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
259960/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
20241210,161015,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,302500,1500,2,0.50,30982693000,102019,78.41,304500,307500,300500,391000,211000,301000,303700.75,41.92,-2812,-19747,314333,307666,302833,296166,291333,305250,293750,49,90000,100,222740,500,1,47900615,144899,24.75,2.63,12,0.21,12221.00,114849.00,355000,20240822,-14.79,177000,20231222,70.90,355000,-14.79,20240822,184400,64.05,20240118,355000,-14.79,20240822,177000,70.90,20231222,0.25,N,259960,100,49 억,,20077580,N,N,46,N,00,N
20241210,151018,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,302500,1500,2,0.50,27138923000,89307,68.64,304500,307500,300500,391000,211000,301000,303883.52,41.92,-2812,-19025,314333,307666,302833,296166,291333,305250,293750,49,90000,100,222740,500,1,47900615,144899,24.75,2.63,12,0.19,12221.00,114849.00,355000,20240822,-14.79,177000,20231222,70.90,355000,-14.79,20240822,184400,64.05,20240118,355000,-14.79,20240822,177000,70.90,20231222,0.25,N,259960,100,49 억,,20077580,N,N,407,N,00,N
20241210,141017,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,302000,1000,2,0.33,22380495500,73598,56.57,304500,307500,300500,391000,211000,301000,304091.12,41.92,-2812,-17449,314333,307666,302833,296166,291333,305250,293750,49,90000,100,222740,500,1,47900615,144660,24.71,2.63,12,0.15,12221.00,114849.00,355000,20240822,-14.93,177000,20231222,70.62,355000,-14.93,20240822,184400,63.77,20240118,355000,-14.93,20240822,177000,70.62,20231222,0.25,N,259960,100,49 억,,20077580,N,N,407,N,00,N
20241210,131018,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,301000,0,3,0.00,20010186500,65747,50.53,304500,307500,300500,391000,211000,301000,304351.37,41.92,-2812,-17430,314333,307666,302833,296166,291333,305250,293750,49,90000,100,222740,500,1,47900615,144181,24.63,2.62,12,0.14,12221.00,114849.00,355000,20240822,-15.21,177000,20231222,70.06,355000,-15.21,20240822,184400,63.23,20240118,355000,-15.21,20240822,177000,70.06,20231222,0.25,N,259960,100,49 억,,20077580,N,N,407,N,00,N
20241210,121018,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,303000,2000,2,0.66,16668817500,54698,42.04,304500,307500,303000,391000,211000,301000,304742.79,41.92,-2812,-16555,314333,307666,302833,296166,291333,305250,293750,49,90000,100,222740,500,1,47900615,145139,24.79,2.64,12,0.11,12221.00,114849.00,355000,20240822,-14.65,177000,20231222,71.19,355000,-14.65,20240822,184400,64.32,20240118,355000,-14.65,20240822,177000,71.19,20231222,0.25,N,259960,100,49 억,,20077580,N,N,407,N,00,N
20241210,111017,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,303500,2500,2,0.83,14049259500,46068,35.41,304500,307500,303000,391000,211000,301000,304967.95,41.92,-2812,-15752,314333,307666,302833,296166,291333,305250,293750,49,90000,100,222740,500,1,47900615,145378,24.83,2.64,12,0.10,12221.00,114849.00,355000,20240822,-14.51,177000,20231222,71.47,355000,-14.51,20240822,184400,64.59,20240118,355000,-14.51,20240822,177000,71.47,20231222,0.25,N,259960,100,49 억,,20077580,N,N,407,N,00,N
20241210,101018,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,305500,4500,2,1.50,9185538500,30114,23.15,304500,307500,303000,391000,211000,301000,305025.65,41.92,-2812,-9457,314333,307666,302833,296166,291333,305250,293750,49,90000,100,222740,500,1,47900615,146336,25.00,2.66,12,0.06,12221.00,114849.00,355000,20240822,-13.94,177000,20231222,72.60,355000,-13.94,20240822,184400,65.67,20240118,355000,-13.94,20240822,177000,72.60,20231222,0.25,N,259960,100,49 억,,20077580,N,N,407,N,00,N
20241210,091024,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,304000,3000,2,1.00,3206856000,10503,8.07,304500,307500,303500,391000,211000,301000,305328.03,41.92,-2812,-2961,314333,307666,302833,296166,291333,305250,293750,49,90000,100,222740,500,1,47900615,145618,24.88,2.65,12,0.02,12221.00,114849.00,355000,20240822,-14.37,177000,20231222,71.75,355000,-14.37,20240822,184400,64.86,20240118,355000,-14.37,20240822,177000,71.75,20231222,0.25,N,259960,100,49 억,,20077580,N,N,407,N,00,N
20241209,161014,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,301000,-9500,5,-3.06,39382324000,129919,126.01,308000,309500,298000,403500,217500,310500,303130.39,41.89,-3876,7727,322833,316666,311833,305666,300833,314250,303250,49,93000,100,229770,500,1,47900615,144181,24.63,2.62,12,0.27,12221.00,114849.00,355000,20240822,-15.21,177000,20231222,70.06,355000,-15.21,20240822,184400,63.23,20240118,355000,-15.21,20240822,177000,70.06,20231222,0.25,N,259960,100,49 억,,20064127,N,N,407,N,00,N
20241209,151015,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,300000,-10500,5,-3.38,34936517000,115134,111.67,308000,309500,298000,403500,217500,310500,303440.94,41.89,-3876,10126,322833,316666,311833,305666,300833,314250,303250,49,93000,100,229770,500,1,47900615,143702,24.55,2.61,12,0.24,12221.00,114849.00,355000,20240822,-15.49,177000,20231222,69.49,355000,-15.49,20240822,184400,62.69,20240118,355000,-15.49,20240822,177000,69.49,20231222,0.25,N,259960,100,49 억,,20064127,N,N,243,N,00,N
20241209,141016,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,303000,-7500,5,-2.42,26704966000,87842,85.20,308000,309500,298000,403500,217500,310500,304009.81,41.89,-3876,1139,322833,316666,311833,305666,300833,314250,303250,49,93000,100,229770,500,1,47900615,145139,24.79,2.64,12,0.18,12221.00,114849.00,355000,20240822,-14.65,177000,20231222,71.19,355000,-14.65,20240822,184400,64.32,20240118,355000,-14.65,20240822,177000,71.19,20231222,0.25,N,259960,100,49 억,,20064127,N,N,243,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 161015 55 20.00 KOSPI200 N N N Y 40 Y 302500 1500 2 0.50 30982693000 102019 78.41 304500 307500 300500 391000 211000 301000 303700.75 41.92 -2812 -19747 314333 307666 302833 296166 291333 305250 293750 49 90000 100 222740 500 1 47900615 144899 24.75 2.63 12 0.21 12221.00 114849.00 355000 20240822 -14.79 177000 20231222 70.90 355000 -14.79 20240822 184400 64.05 20240118 355000 -14.79 20240822 177000 70.90 20231222 0.25 N 259960 100 49 억 20077580 N N 46 N 00 N
3 20241210 151018 55 20.00 KOSPI200 N N N Y 40 Y 302500 1500 2 0.50 27138923000 89307 68.64 304500 307500 300500 391000 211000 301000 303883.52 41.92 -2812 -19025 314333 307666 302833 296166 291333 305250 293750 49 90000 100 222740 500 1 47900615 144899 24.75 2.63 12 0.19 12221.00 114849.00 355000 20240822 -14.79 177000 20231222 70.90 355000 -14.79 20240822 184400 64.05 20240118 355000 -14.79 20240822 177000 70.90 20231222 0.25 N 259960 100 49 억 20077580 N N 407 N 00 N
4 20241210 141017 55 20.00 KOSPI200 N N N Y 40 Y 302000 1000 2 0.33 22380495500 73598 56.57 304500 307500 300500 391000 211000 301000 304091.12 41.92 -2812 -17449 314333 307666 302833 296166 291333 305250 293750 49 90000 100 222740 500 1 47900615 144660 24.71 2.63 12 0.15 12221.00 114849.00 355000 20240822 -14.93 177000 20231222 70.62 355000 -14.93 20240822 184400 63.77 20240118 355000 -14.93 20240822 177000 70.62 20231222 0.25 N 259960 100 49 억 20077580 N N 407 N 00 N
5 20241210 131018 55 20.00 KOSPI200 N N N Y 40 Y 301000 0 3 0.00 20010186500 65747 50.53 304500 307500 300500 391000 211000 301000 304351.37 41.92 -2812 -17430 314333 307666 302833 296166 291333 305250 293750 49 90000 100 222740 500 1 47900615 144181 24.63 2.62 12 0.14 12221.00 114849.00 355000 20240822 -15.21 177000 20231222 70.06 355000 -15.21 20240822 184400 63.23 20240118 355000 -15.21 20240822 177000 70.06 20231222 0.25 N 259960 100 49 억 20077580 N N 407 N 00 N
6 20241210 121018 55 20.00 KOSPI200 N N N Y 40 Y 303000 2000 2 0.66 16668817500 54698 42.04 304500 307500 303000 391000 211000 301000 304742.79 41.92 -2812 -16555 314333 307666 302833 296166 291333 305250 293750 49 90000 100 222740 500 1 47900615 145139 24.79 2.64 12 0.11 12221.00 114849.00 355000 20240822 -14.65 177000 20231222 71.19 355000 -14.65 20240822 184400 64.32 20240118 355000 -14.65 20240822 177000 71.19 20231222 0.25 N 259960 100 49 억 20077580 N N 407 N 00 N
7 20241210 111017 55 20.00 KOSPI200 N N N Y 40 Y 303500 2500 2 0.83 14049259500 46068 35.41 304500 307500 303000 391000 211000 301000 304967.95 41.92 -2812 -15752 314333 307666 302833 296166 291333 305250 293750 49 90000 100 222740 500 1 47900615 145378 24.83 2.64 12 0.10 12221.00 114849.00 355000 20240822 -14.51 177000 20231222 71.47 355000 -14.51 20240822 184400 64.59 20240118 355000 -14.51 20240822 177000 71.47 20231222 0.25 N 259960 100 49 억 20077580 N N 407 N 00 N
8 20241210 101018 55 20.00 KOSPI200 N N N Y 40 Y 305500 4500 2 1.50 9185538500 30114 23.15 304500 307500 303000 391000 211000 301000 305025.65 41.92 -2812 -9457 314333 307666 302833 296166 291333 305250 293750 49 90000 100 222740 500 1 47900615 146336 25.00 2.66 12 0.06 12221.00 114849.00 355000 20240822 -13.94 177000 20231222 72.60 355000 -13.94 20240822 184400 65.67 20240118 355000 -13.94 20240822 177000 72.60 20231222 0.25 N 259960 100 49 억 20077580 N N 407 N 00 N
9 20241210 091024 55 20.00 KOSPI200 N N N Y 40 Y 304000 3000 2 1.00 3206856000 10503 8.07 304500 307500 303500 391000 211000 301000 305328.03 41.92 -2812 -2961 314333 307666 302833 296166 291333 305250 293750 49 90000 100 222740 500 1 47900615 145618 24.88 2.65 12 0.02 12221.00 114849.00 355000 20240822 -14.37 177000 20231222 71.75 355000 -14.37 20240822 184400 64.86 20240118 355000 -14.37 20240822 177000 71.75 20231222 0.25 N 259960 100 49 억 20077580 N N 407 N 00 N
10 20241209 161014 55 20.00 KOSPI200 N N N Y 40 Y 301000 -9500 5 -3.06 39382324000 129919 126.01 308000 309500 298000 403500 217500 310500 303130.39 41.89 -3876 7727 322833 316666 311833 305666 300833 314250 303250 49 93000 100 229770 500 1 47900615 144181 24.63 2.62 12 0.27 12221.00 114849.00 355000 20240822 -15.21 177000 20231222 70.06 355000 -15.21 20240822 184400 63.23 20240118 355000 -15.21 20240822 177000 70.06 20231222 0.25 N 259960 100 49 억 20064127 N N 407 N 00 N
11 20241209 151015 55 20.00 KOSPI200 N N N Y 40 Y 300000 -10500 5 -3.38 34936517000 115134 111.67 308000 309500 298000 403500 217500 310500 303440.94 41.89 -3876 10126 322833 316666 311833 305666 300833 314250 303250 49 93000 100 229770 500 1 47900615 143702 24.55 2.61 12 0.24 12221.00 114849.00 355000 20240822 -15.49 177000 20231222 69.49 355000 -15.49 20240822 184400 62.69 20240118 355000 -15.49 20240822 177000 69.49 20231222 0.25 N 259960 100 49 억 20064127 N N 243 N 00 N
12 20241209 141016 55 20.00 KOSPI200 N N N Y 40 Y 303000 -7500 5 -2.42 26704966000 87842 85.20 308000 309500 298000 403500 217500 310500 304009.81 41.89 -3876 1139 322833 316666 311833 305666 300833 314250 303250 49 93000 100 229770 500 1 47900615 145139 24.79 2.64 12 0.18 12221.00 114849.00 355000 20240822 -14.65 177000 20231222 71.19 355000 -14.65 20240822 184400 64.32 20240118 355000 -14.65 20240822 177000 71.19 20231222 0.25 N 259960 100 49 억 20064127 N N 243 N 00 N