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
282330/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
20241210,161036,55,40.00,KOSPI200,,,N,N,N,Y,40,N,100300,900,2,0.91,4230882900,42103,68.37,100300,101700,100100,129200,69600,99400,100488.96,31.16,0,-5325,101800,100600,99300,98100,96800,99950,97450,173,29800,1000,75540,100,1,17283906,17336,8.85,1.61,12,0.24,11331.00,62265.00,147800,20240116,-32.14,98000,20241209,2.35,147800,-32.14,20240116,98000,2.35,20241209,147800,-32.14,20240116,98000,2.35,20241209,0.22,N,282330,1000,172 억,,5386087,N,N,34,N,00,N
20241210,151039,55,40.00,KOSPI200,,,N,N,N,Y,40,N,100300,900,2,0.91,3772260500,37530,60.94,100300,101700,100100,129200,69600,99400,100513.20,31.16,0,-5179,101800,100600,99300,98100,96800,99950,97450,173,29800,1000,75540,100,1,17283906,17336,8.85,1.61,12,0.22,11331.00,62265.00,147800,20240116,-32.14,98000,20241209,2.35,147800,-32.14,20240116,98000,2.35,20241209,147800,-32.14,20240116,98000,2.35,20241209,0.22,N,282330,1000,172 억,,5386087,N,N,27,N,00,N
20241210,141039,55,40.00,KOSPI200,,,N,N,N,Y,40,N,100400,1000,2,1.01,3209696000,31922,51.84,100300,101700,100100,129200,69600,99400,100548.09,31.16,0,-3869,101800,100600,99300,98100,96800,99950,97450,173,29800,1000,75540,100,1,17283906,17353,8.86,1.61,12,0.18,11331.00,62265.00,147800,20240116,-32.07,98000,20241209,2.45,147800,-32.07,20240116,98000,2.45,20241209,147800,-32.07,20240116,98000,2.45,20241209,0.22,N,282330,1000,172 억,,5386087,N,N,27,N,00,N
20241210,131040,55,40.00,KOSPI200,,,N,N,N,Y,40,N,100400,1000,2,1.01,2408691400,23946,38.89,100300,101700,100100,129200,69600,99400,100588.47,31.16,0,-1969,101800,100600,99300,98100,96800,99950,97450,173,29800,1000,75540,100,1,17283906,17353,8.86,1.61,12,0.14,11331.00,62265.00,147800,20240116,-32.07,98000,20241209,2.45,147800,-32.07,20240116,98000,2.45,20241209,147800,-32.07,20240116,98000,2.45,20241209,0.22,N,282330,1000,172 억,,5386087,N,N,27,N,00,N
20241210,121038,55,40.00,KOSPI200,,,N,N,N,Y,40,N,100300,900,2,0.91,2042281600,20298,32.96,100300,101700,100200,129200,69600,99400,100614.92,31.16,0,-1312,101800,100600,99300,98100,96800,99950,97450,173,29800,1000,75540,100,1,17283906,17336,8.85,1.61,12,0.12,11331.00,62265.00,147800,20240116,-32.14,98000,20241209,2.35,147800,-32.14,20240116,98000,2.35,20241209,147800,-32.14,20240116,98000,2.35,20241209,0.22,N,282330,1000,172 억,,5386087,N,N,27,N,00,N
20241210,111038,55,40.00,KOSPI200,,,N,N,N,Y,40,N,100500,1100,2,1.11,1397713200,13888,22.55,100300,101700,100200,129200,69600,99400,100641.79,31.16,0,-1966,101800,100600,99300,98100,96800,99950,97450,173,29800,1000,75540,100,1,17283906,17370,8.87,1.61,12,0.08,11331.00,62265.00,147800,20240116,-32.00,98000,20241209,2.55,147800,-32.00,20240116,98000,2.55,20241209,147800,-32.00,20240116,98000,2.55,20241209,0.22,N,282330,1000,172 억,,5386087,N,N,27,N,00,N
20241210,101039,55,40.00,KOSPI200,,,N,N,N,Y,40,N,100500,1100,2,1.11,1106648800,10994,17.85,100300,101700,100200,129200,69600,99400,100659.34,31.16,0,-783,101800,100600,99300,98100,96800,99950,97450,173,29800,1000,75540,100,1,17283906,17370,8.87,1.61,12,0.06,11331.00,62265.00,147800,20240116,-32.00,98000,20241209,2.55,147800,-32.00,20240116,98000,2.55,20241209,147800,-32.00,20240116,98000,2.55,20241209,0.22,N,282330,1000,172 억,,5386087,N,N,27,N,00,N
20241210,091046,55,40.00,KOSPI200,,,N,N,N,Y,40,N,100700,1300,2,1.31,318885500,3166,5.14,100300,101700,100200,129200,69600,99400,100721.89,31.16,0,1189,101800,100600,99300,98100,96800,99950,97450,173,29800,1000,75540,100,1,17283906,17405,8.89,1.62,12,0.02,11331.00,62265.00,147800,20240116,-31.87,98000,20241209,2.76,147800,-31.87,20240116,98000,2.76,20241209,147800,-31.87,20240116,98000,2.76,20241209,0.22,N,282330,1000,172 억,,5386087,N,N,27,N,00,N
20241209,161035,55,40.00,KOSPI200,신저가,,N,N,N,Y,40,N,99400,-1100,5,-1.09,3318834700,33339,44.04,100000,100500,98000,130600,70400,100500,99548.25,31.19,0,4621,102766,101632,99966,98832,97166,102200,99400,173,30100,1000,76380,100,1,17283906,17180,8.77,1.60,12,0.19,11331.00,62265.00,147800,20240116,-32.75,98000,20241209,1.43,147800,-32.75,20240116,98000,1.43,20241209,147800,-32.75,20240116,98000,1.43,20241209,0.20,N,282330,1000,172 억,,5390654,N,N,27,N,00,N
20241209,151037,55,40.00,KOSPI200,신저가,,N,N,N,Y,40,N,100000,-500,5,-0.50,2714486700,27269,36.02,100000,100500,98000,130600,70400,100500,99544.78,31.19,0,4562,102766,101632,99966,98832,97166,102200,99400,173,30100,1000,76380,100,1,17283906,17284,8.83,1.61,12,0.16,11331.00,62265.00,147800,20240116,-32.34,98000,20241209,2.04,147800,-32.34,20240116,98000,2.04,20241209,147800,-32.34,20240116,98000,2.04,20241209,0.20,N,282330,1000,172 억,,5390654,N,N,88,N,00,N
20241209,141038,55,40.00,KOSPI200,신저가,,N,N,N,Y,40,N,100000,-500,5,-0.50,2329449900,23416,30.93,100000,100500,98000,130600,70400,100500,99481.12,31.19,0,4254,102766,101632,99966,98832,97166,102200,99400,173,30100,1000,76380,100,1,17283906,17284,8.83,1.61,12,0.14,11331.00,62265.00,147800,20240116,-32.34,98000,20241209,2.04,147800,-32.34,20240116,98000,2.04,20241209,147800,-32.34,20240116,98000,2.04,20241209,0.20,N,282330,1000,172 억,,5390654,N,N,88,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 161036 55 40.00 KOSPI200 N N N Y 40 N 100300 900 2 0.91 4230882900 42103 68.37 100300 101700 100100 129200 69600 99400 100488.96 31.16 0 -5325 101800 100600 99300 98100 96800 99950 97450 173 29800 1000 75540 100 1 17283906 17336 8.85 1.61 12 0.24 11331.00 62265.00 147800 20240116 -32.14 98000 20241209 2.35 147800 -32.14 20240116 98000 2.35 20241209 147800 -32.14 20240116 98000 2.35 20241209 0.22 N 282330 1000 172 억 5386087 N N 34 N 00 N
3 20241210 151039 55 40.00 KOSPI200 N N N Y 40 N 100300 900 2 0.91 3772260500 37530 60.94 100300 101700 100100 129200 69600 99400 100513.20 31.16 0 -5179 101800 100600 99300 98100 96800 99950 97450 173 29800 1000 75540 100 1 17283906 17336 8.85 1.61 12 0.22 11331.00 62265.00 147800 20240116 -32.14 98000 20241209 2.35 147800 -32.14 20240116 98000 2.35 20241209 147800 -32.14 20240116 98000 2.35 20241209 0.22 N 282330 1000 172 억 5386087 N N 27 N 00 N
4 20241210 141039 55 40.00 KOSPI200 N N N Y 40 N 100400 1000 2 1.01 3209696000 31922 51.84 100300 101700 100100 129200 69600 99400 100548.09 31.16 0 -3869 101800 100600 99300 98100 96800 99950 97450 173 29800 1000 75540 100 1 17283906 17353 8.86 1.61 12 0.18 11331.00 62265.00 147800 20240116 -32.07 98000 20241209 2.45 147800 -32.07 20240116 98000 2.45 20241209 147800 -32.07 20240116 98000 2.45 20241209 0.22 N 282330 1000 172 억 5386087 N N 27 N 00 N
5 20241210 131040 55 40.00 KOSPI200 N N N Y 40 N 100400 1000 2 1.01 2408691400 23946 38.89 100300 101700 100100 129200 69600 99400 100588.47 31.16 0 -1969 101800 100600 99300 98100 96800 99950 97450 173 29800 1000 75540 100 1 17283906 17353 8.86 1.61 12 0.14 11331.00 62265.00 147800 20240116 -32.07 98000 20241209 2.45 147800 -32.07 20240116 98000 2.45 20241209 147800 -32.07 20240116 98000 2.45 20241209 0.22 N 282330 1000 172 억 5386087 N N 27 N 00 N
6 20241210 121038 55 40.00 KOSPI200 N N N Y 40 N 100300 900 2 0.91 2042281600 20298 32.96 100300 101700 100200 129200 69600 99400 100614.92 31.16 0 -1312 101800 100600 99300 98100 96800 99950 97450 173 29800 1000 75540 100 1 17283906 17336 8.85 1.61 12 0.12 11331.00 62265.00 147800 20240116 -32.14 98000 20241209 2.35 147800 -32.14 20240116 98000 2.35 20241209 147800 -32.14 20240116 98000 2.35 20241209 0.22 N 282330 1000 172 억 5386087 N N 27 N 00 N
7 20241210 111038 55 40.00 KOSPI200 N N N Y 40 N 100500 1100 2 1.11 1397713200 13888 22.55 100300 101700 100200 129200 69600 99400 100641.79 31.16 0 -1966 101800 100600 99300 98100 96800 99950 97450 173 29800 1000 75540 100 1 17283906 17370 8.87 1.61 12 0.08 11331.00 62265.00 147800 20240116 -32.00 98000 20241209 2.55 147800 -32.00 20240116 98000 2.55 20241209 147800 -32.00 20240116 98000 2.55 20241209 0.22 N 282330 1000 172 억 5386087 N N 27 N 00 N
8 20241210 101039 55 40.00 KOSPI200 N N N Y 40 N 100500 1100 2 1.11 1106648800 10994 17.85 100300 101700 100200 129200 69600 99400 100659.34 31.16 0 -783 101800 100600 99300 98100 96800 99950 97450 173 29800 1000 75540 100 1 17283906 17370 8.87 1.61 12 0.06 11331.00 62265.00 147800 20240116 -32.00 98000 20241209 2.55 147800 -32.00 20240116 98000 2.55 20241209 147800 -32.00 20240116 98000 2.55 20241209 0.22 N 282330 1000 172 억 5386087 N N 27 N 00 N
9 20241210 091046 55 40.00 KOSPI200 N N N Y 40 N 100700 1300 2 1.31 318885500 3166 5.14 100300 101700 100200 129200 69600 99400 100721.89 31.16 0 1189 101800 100600 99300 98100 96800 99950 97450 173 29800 1000 75540 100 1 17283906 17405 8.89 1.62 12 0.02 11331.00 62265.00 147800 20240116 -31.87 98000 20241209 2.76 147800 -31.87 20240116 98000 2.76 20241209 147800 -31.87 20240116 98000 2.76 20241209 0.22 N 282330 1000 172 억 5386087 N N 27 N 00 N
10 20241209 161035 55 40.00 KOSPI200 신저가 N N N Y 40 N 99400 -1100 5 -1.09 3318834700 33339 44.04 100000 100500 98000 130600 70400 100500 99548.25 31.19 0 4621 102766 101632 99966 98832 97166 102200 99400 173 30100 1000 76380 100 1 17283906 17180 8.77 1.60 12 0.19 11331.00 62265.00 147800 20240116 -32.75 98000 20241209 1.43 147800 -32.75 20240116 98000 1.43 20241209 147800 -32.75 20240116 98000 1.43 20241209 0.20 N 282330 1000 172 억 5390654 N N 27 N 00 N
11 20241209 151037 55 40.00 KOSPI200 신저가 N N N Y 40 N 100000 -500 5 -0.50 2714486700 27269 36.02 100000 100500 98000 130600 70400 100500 99544.78 31.19 0 4562 102766 101632 99966 98832 97166 102200 99400 173 30100 1000 76380 100 1 17283906 17284 8.83 1.61 12 0.16 11331.00 62265.00 147800 20240116 -32.34 98000 20241209 2.04 147800 -32.34 20240116 98000 2.04 20241209 147800 -32.34 20240116 98000 2.04 20241209 0.20 N 282330 1000 172 억 5390654 N N 88 N 00 N
12 20241209 141038 55 40.00 KOSPI200 신저가 N N N Y 40 N 100000 -500 5 -0.50 2329449900 23416 30.93 100000 100500 98000 130600 70400 100500 99481.12 31.19 0 4254 102766 101632 99966 98832 97166 102200 99400 173 30100 1000 76380 100 1 17283906 17284 8.83 1.61 12 0.14 11331.00 62265.00 147800 20240116 -32.34 98000 20241209 2.04 147800 -32.34 20240116 98000 2.04 20241209 147800 -32.34 20240116 98000 2.04 20241209 0.20 N 282330 1000 172 억 5390654 N N 88 N 00 N