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
352820/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
20241210,161137,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,197400,12100,2,6.53,52949516400,270213,110.84,187100,199500,187100,240500,129800,185300,195953.53,19.53,-2220,12819,193300,189300,185200,181200,177100,191300,183200,208,55200,500,140820,100,1,41652097,82221,43.83,2.82,12,0.65,4504.00,70090.00,261000,20240111,-24.37,157700,20240923,25.17,261000,-24.37,20240111,157700,25.17,20240923,261000,-24.37,20240111,157700,25.17,20240923,0.78,N,352820,500,208 억,,8134409,N,N,354,N,00,N
20241210,151140,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,196900,11600,2,6.26,50174496600,256144,105.07,187100,199500,187100,240500,129800,185300,195884.44,19.53,-2220,12983,193300,189300,185200,181200,177100,191300,183200,208,55200,500,140820,100,1,41652097,82013,43.72,2.81,12,0.61,4504.00,70090.00,261000,20240111,-24.56,157700,20240923,24.86,261000,-24.56,20240111,157700,24.86,20240923,261000,-24.56,20240111,157700,24.86,20240923,0.78,N,352820,500,208 억,,8134409,N,N,538,N,00,N
20241210,141139,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,198700,13400,2,7.23,45453919300,232326,95.30,187100,199500,187100,240500,129800,185300,195647.68,19.53,-2220,20518,193300,189300,185200,181200,177100,191300,183200,208,55200,500,140820,100,1,41652097,82763,44.12,2.83,12,0.56,4504.00,70090.00,261000,20240111,-23.87,157700,20240923,26.00,261000,-23.87,20240111,157700,26.00,20240923,261000,-23.87,20240111,157700,26.00,20240923,0.78,N,352820,500,208 억,,8134409,N,N,538,N,00,N
20241210,131142,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,199300,14000,2,7.56,41836930400,214127,87.84,187100,199500,187100,240500,129800,185300,195384.29,19.53,-2220,23719,193300,189300,185200,181200,177100,191300,183200,208,55200,500,140820,100,1,41652097,83013,44.25,2.84,12,0.51,4504.00,70090.00,261000,20240111,-23.64,157700,20240923,26.38,261000,-23.64,20240111,157700,26.38,20240923,261000,-23.64,20240111,157700,26.38,20240923,0.78,N,352820,500,208 억,,8134409,N,N,538,N,00,N
20241210,121139,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,198400,13100,2,7.07,37814738100,193891,79.54,187100,199500,187100,240500,129800,185300,195031.51,19.53,-2220,22234,193300,189300,185200,181200,177100,191300,183200,208,55200,500,140820,100,1,41652097,82638,44.05,2.83,12,0.47,4504.00,70090.00,261000,20240111,-23.98,157700,20240923,25.81,261000,-23.98,20240111,157700,25.81,20240923,261000,-23.98,20240111,157700,25.81,20240923,0.78,N,352820,500,208 억,,8134409,N,N,538,N,00,N
20241210,111139,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,198300,13000,2,7.02,32635019000,167847,68.85,187100,198900,187100,240500,129800,185300,194433.79,19.53,-2220,18558,193300,189300,185200,181200,177100,191300,183200,208,55200,500,140820,100,1,41652097,82596,44.03,2.83,12,0.40,4504.00,70090.00,261000,20240111,-24.02,157700,20240923,25.75,261000,-24.02,20240111,157700,25.75,20240923,261000,-24.02,20240111,157700,25.75,20240923,0.78,N,352820,500,208 억,,8134409,N,N,538,N,00,N
20241210,101140,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,196500,11200,2,6.04,22277383300,115433,47.35,187100,196900,187100,240500,129800,185300,192990.53,19.53,-2220,14929,193300,189300,185200,181200,177100,191300,183200,208,55200,500,140820,100,1,41652097,81846,43.63,2.80,12,0.28,4504.00,70090.00,261000,20240111,-24.71,157700,20240923,24.60,261000,-24.71,20240111,157700,24.60,20240923,261000,-24.71,20240111,157700,24.60,20240923,0.78,N,352820,500,208 억,,8134409,N,N,538,N,00,N
20241210,091147,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,192000,6700,2,3.62,5946546200,31203,12.80,187100,192400,187100,240500,129800,185300,190578.13,19.53,-2220,7395,193300,189300,185200,181200,177100,191300,183200,208,55200,500,140820,100,1,41652097,79972,42.63,2.74,12,0.07,4504.00,70090.00,261000,20240111,-26.44,157700,20240923,21.75,261000,-26.44,20240111,157700,21.75,20240923,261000,-26.44,20240111,157700,21.75,20240923,0.78,N,352820,500,208 억,,8134409,N,N,538,N,00,N
20241209,161136,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,185300,-3700,5,-1.96,44967679100,242444,113.14,184000,189200,181100,245500,132300,189000,185476.38,19.60,-3060,-13587,194866,191932,188166,185232,181466,190050,183350,208,56500,500,143640,100,1,41652097,77181,41.14,2.64,12,0.58,4504.00,70090.00,261000,20240111,-29.00,157700,20240923,17.50,261000,-29.00,20240111,157700,17.50,20240923,261000,-29.00,20240111,157700,17.50,20240923,0.76,N,352820,500,208 억,,8165367,N,N,538,N,00,N
20241209,151138,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,185800,-3200,5,-1.69,42580158300,229566,107.13,184000,189200,181100,245500,132300,189000,185480.31,19.60,-3060,-15349,194866,191932,188166,185232,181466,190050,183350,208,56500,500,143640,100,1,41652097,77390,41.25,2.65,12,0.55,4504.00,70090.00,261000,20240111,-28.81,157700,20240923,17.82,261000,-28.81,20240111,157700,17.82,20240923,261000,-28.81,20240111,157700,17.82,20240923,0.76,N,352820,500,208 억,,8165367,N,N,545,N,00,N
20241209,141137,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,187900,-1100,5,-0.58,38011120300,205091,95.71,184000,189200,181100,245500,132300,189000,185336.88,19.60,-3060,-11645,194866,191932,188166,185232,181466,190050,183350,208,56500,500,143640,100,1,41652097,78264,41.72,2.68,12,0.49,4504.00,70090.00,261000,20240111,-28.01,157700,20240923,19.15,261000,-28.01,20240111,157700,19.15,20240923,261000,-28.01,20240111,157700,19.15,20240923,0.76,N,352820,500,208 억,,8165367,N,N,545,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 161137 55 20.00 KOSPI200 N N N Y 40 Y 197400 12100 2 6.53 52949516400 270213 110.84 187100 199500 187100 240500 129800 185300 195953.53 19.53 -2220 12819 193300 189300 185200 181200 177100 191300 183200 208 55200 500 140820 100 1 41652097 82221 43.83 2.82 12 0.65 4504.00 70090.00 261000 20240111 -24.37 157700 20240923 25.17 261000 -24.37 20240111 157700 25.17 20240923 261000 -24.37 20240111 157700 25.17 20240923 0.78 N 352820 500 208 억 8134409 N N 354 N 00 N
3 20241210 151140 55 20.00 KOSPI200 N N N Y 40 Y 196900 11600 2 6.26 50174496600 256144 105.07 187100 199500 187100 240500 129800 185300 195884.44 19.53 -2220 12983 193300 189300 185200 181200 177100 191300 183200 208 55200 500 140820 100 1 41652097 82013 43.72 2.81 12 0.61 4504.00 70090.00 261000 20240111 -24.56 157700 20240923 24.86 261000 -24.56 20240111 157700 24.86 20240923 261000 -24.56 20240111 157700 24.86 20240923 0.78 N 352820 500 208 억 8134409 N N 538 N 00 N
4 20241210 141139 55 20.00 KOSPI200 N N N Y 40 Y 198700 13400 2 7.23 45453919300 232326 95.30 187100 199500 187100 240500 129800 185300 195647.68 19.53 -2220 20518 193300 189300 185200 181200 177100 191300 183200 208 55200 500 140820 100 1 41652097 82763 44.12 2.83 12 0.56 4504.00 70090.00 261000 20240111 -23.87 157700 20240923 26.00 261000 -23.87 20240111 157700 26.00 20240923 261000 -23.87 20240111 157700 26.00 20240923 0.78 N 352820 500 208 억 8134409 N N 538 N 00 N
5 20241210 131142 55 20.00 KOSPI200 N N N Y 40 Y 199300 14000 2 7.56 41836930400 214127 87.84 187100 199500 187100 240500 129800 185300 195384.29 19.53 -2220 23719 193300 189300 185200 181200 177100 191300 183200 208 55200 500 140820 100 1 41652097 83013 44.25 2.84 12 0.51 4504.00 70090.00 261000 20240111 -23.64 157700 20240923 26.38 261000 -23.64 20240111 157700 26.38 20240923 261000 -23.64 20240111 157700 26.38 20240923 0.78 N 352820 500 208 억 8134409 N N 538 N 00 N
6 20241210 121139 55 20.00 KOSPI200 N N N Y 40 Y 198400 13100 2 7.07 37814738100 193891 79.54 187100 199500 187100 240500 129800 185300 195031.51 19.53 -2220 22234 193300 189300 185200 181200 177100 191300 183200 208 55200 500 140820 100 1 41652097 82638 44.05 2.83 12 0.47 4504.00 70090.00 261000 20240111 -23.98 157700 20240923 25.81 261000 -23.98 20240111 157700 25.81 20240923 261000 -23.98 20240111 157700 25.81 20240923 0.78 N 352820 500 208 억 8134409 N N 538 N 00 N
7 20241210 111139 55 20.00 KOSPI200 N N N Y 40 Y 198300 13000 2 7.02 32635019000 167847 68.85 187100 198900 187100 240500 129800 185300 194433.79 19.53 -2220 18558 193300 189300 185200 181200 177100 191300 183200 208 55200 500 140820 100 1 41652097 82596 44.03 2.83 12 0.40 4504.00 70090.00 261000 20240111 -24.02 157700 20240923 25.75 261000 -24.02 20240111 157700 25.75 20240923 261000 -24.02 20240111 157700 25.75 20240923 0.78 N 352820 500 208 억 8134409 N N 538 N 00 N
8 20241210 101140 55 20.00 KOSPI200 N N N Y 40 Y 196500 11200 2 6.04 22277383300 115433 47.35 187100 196900 187100 240500 129800 185300 192990.53 19.53 -2220 14929 193300 189300 185200 181200 177100 191300 183200 208 55200 500 140820 100 1 41652097 81846 43.63 2.80 12 0.28 4504.00 70090.00 261000 20240111 -24.71 157700 20240923 24.60 261000 -24.71 20240111 157700 24.60 20240923 261000 -24.71 20240111 157700 24.60 20240923 0.78 N 352820 500 208 억 8134409 N N 538 N 00 N
9 20241210 091147 55 20.00 KOSPI200 N N N Y 40 Y 192000 6700 2 3.62 5946546200 31203 12.80 187100 192400 187100 240500 129800 185300 190578.13 19.53 -2220 7395 193300 189300 185200 181200 177100 191300 183200 208 55200 500 140820 100 1 41652097 79972 42.63 2.74 12 0.07 4504.00 70090.00 261000 20240111 -26.44 157700 20240923 21.75 261000 -26.44 20240111 157700 21.75 20240923 261000 -26.44 20240111 157700 21.75 20240923 0.78 N 352820 500 208 억 8134409 N N 538 N 00 N
10 20241209 161136 55 20.00 KOSPI200 N N N Y 40 Y 185300 -3700 5 -1.96 44967679100 242444 113.14 184000 189200 181100 245500 132300 189000 185476.38 19.60 -3060 -13587 194866 191932 188166 185232 181466 190050 183350 208 56500 500 143640 100 1 41652097 77181 41.14 2.64 12 0.58 4504.00 70090.00 261000 20240111 -29.00 157700 20240923 17.50 261000 -29.00 20240111 157700 17.50 20240923 261000 -29.00 20240111 157700 17.50 20240923 0.76 N 352820 500 208 억 8165367 N N 538 N 00 N
11 20241209 151138 55 20.00 KOSPI200 N N N Y 40 Y 185800 -3200 5 -1.69 42580158300 229566 107.13 184000 189200 181100 245500 132300 189000 185480.31 19.60 -3060 -15349 194866 191932 188166 185232 181466 190050 183350 208 56500 500 143640 100 1 41652097 77390 41.25 2.65 12 0.55 4504.00 70090.00 261000 20240111 -28.81 157700 20240923 17.82 261000 -28.81 20240111 157700 17.82 20240923 261000 -28.81 20240111 157700 17.82 20240923 0.76 N 352820 500 208 억 8165367 N N 545 N 00 N
12 20241209 141137 55 20.00 KOSPI200 N N N Y 40 Y 187900 -1100 5 -0.58 38011120300 205091 95.71 184000 189200 181100 245500 132300 189000 185336.88 19.60 -3060 -11645 194866 191932 188166 185232 181466 190050 183350 208 56500 500 143640 100 1 41652097 78264 41.72 2.68 12 0.49 4504.00 70090.00 261000 20240111 -28.01 157700 20240923 19.15 261000 -28.01 20240111 157700 19.15 20240923 261000 -28.01 20240111 157700 19.15 20240923 0.76 N 352820 500 208 억 8165367 N N 545 N 00 N