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
402340/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
20241210,161210,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,78200,-600,5,-0.76,20820792500,266490,62.35,79500,80200,77300,102400,55200,78800,78129.59,51.85,-9176,36875,81800,80300,79300,77800,76800,79800,77300,141,23600,100,56730,100,1,134749960,105374,-8.56,0.71,12,0.20,-9137.00,110540.00,109000,20240711,-28.26,46700,20240117,67.45,109000,-28.26,20240711,46700,67.45,20240117,109000,-28.26,20240711,46700,67.45,20240117,0.03,N,402340,100,141 억,,69871124,N,N,6,N,00,N
20241210,151212,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,77500,-1300,5,-1.65,16784987900,214786,50.25,79500,80200,77300,102400,55200,78800,78147.50,51.85,-9176,27618,81800,80300,79300,77800,76800,79800,77300,141,23600,100,56730,100,1,134749960,104431,-8.48,0.70,12,0.16,-9137.00,110540.00,109000,20240711,-28.90,46700,20240117,65.95,109000,-28.90,20240711,46700,65.95,20240117,109000,-28.90,20240711,46700,65.95,20240117,0.03,N,402340,100,141 억,,69871124,N,N,394,N,00,N
20241210,141212,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,78100,-700,5,-0.89,13039009100,166619,38.98,79500,80200,77500,102400,55200,78800,78256.44,51.85,-9176,15736,81800,80300,79300,77800,76800,79800,77300,141,23600,100,56730,100,1,134749960,105240,-8.55,0.71,12,0.12,-9137.00,110540.00,109000,20240711,-28.35,46700,20240117,67.24,109000,-28.35,20240711,46700,67.24,20240117,109000,-28.35,20240711,46700,67.24,20240117,0.03,N,402340,100,141 억,,69871124,N,N,394,N,00,N
20241210,131214,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,77800,-1000,5,-1.27,11297648600,144255,33.75,79500,80200,77500,102400,55200,78800,78317.21,51.85,-9176,10664,81800,80300,79300,77800,76800,79800,77300,141,23600,100,56730,100,1,134749960,104835,-8.51,0.70,12,0.11,-9137.00,110540.00,109000,20240711,-28.62,46700,20240117,66.60,109000,-28.62,20240711,46700,66.60,20240117,109000,-28.62,20240711,46700,66.60,20240117,0.03,N,402340,100,141 억,,69871124,N,N,394,N,00,N
20241210,121212,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,77900,-900,5,-1.14,10000203100,127563,29.85,79500,80200,77600,102400,55200,78800,78394.23,51.85,-9176,6980,81800,80300,79300,77800,76800,79800,77300,141,23600,100,56730,100,1,134749960,104970,-8.53,0.70,12,0.09,-9137.00,110540.00,109000,20240711,-28.53,46700,20240117,66.81,109000,-28.53,20240711,46700,66.81,20240117,109000,-28.53,20240711,46700,66.81,20240117,0.03,N,402340,100,141 억,,69871124,N,N,394,N,00,N
20241210,111211,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,77800,-1000,5,-1.27,8220024800,104745,24.51,79500,80200,77700,102400,55200,78800,78476.54,51.85,-9176,1569,81800,80300,79300,77800,76800,79800,77300,141,23600,100,56730,100,1,134749960,104835,-8.51,0.70,12,0.08,-9137.00,110540.00,109000,20240711,-28.62,46700,20240117,66.60,109000,-28.62,20240711,46700,66.60,20240117,109000,-28.62,20240711,46700,66.60,20240117,0.03,N,402340,100,141 억,,69871124,N,N,394,N,00,N
20241210,101213,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,78300,-500,5,-0.63,5719471500,72714,17.01,79500,80200,77800,102400,55200,78800,78657.09,51.85,-9176,-386,81800,80300,79300,77800,76800,79800,77300,141,23600,100,56730,100,1,134749960,105509,-8.57,0.71,12,0.05,-9137.00,110540.00,109000,20240711,-28.17,46700,20240117,67.67,109000,-28.17,20240711,46700,67.67,20240117,109000,-28.17,20240711,46700,67.67,20240117,0.03,N,402340,100,141 억,,69871124,N,N,394,N,00,N
20241210,091220,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,79100,300,2,0.38,1875675800,23678,5.54,79500,80200,78300,102400,55200,78800,79215.97,51.85,-9176,1250,81800,80300,79300,77800,76800,79800,77300,141,23600,100,56730,100,1,134749960,106587,-8.66,0.72,12,0.02,-9137.00,110540.00,109000,20240711,-27.43,46700,20240117,69.38,109000,-27.43,20240711,46700,69.38,20240117,109000,-27.43,20240711,46700,69.38,20240117,0.03,N,402340,100,141 억,,69871124,N,N,394,N,00,N
20241209,161208,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,78800,-600,5,-0.76,31550492500,396812,153.41,80000,80800,78300,103200,55600,79400,79510.12,51.90,-12648,-71292,82000,80700,78900,77600,75800,79800,76700,141,23800,100,57160,100,1,134749960,106183,-8.62,0.71,12,0.29,-9137.00,110540.00,109000,20240711,-27.71,46700,20240117,68.74,109000,-27.71,20240711,46700,68.74,20240117,109000,-27.71,20240711,46700,68.74,20240117,0.04,N,402340,100,141 억,,69934050,N,N,394,N,00,N
20241209,151210,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,78800,-600,5,-0.76,27782129400,348965,134.92,80000,80800,78300,103200,55600,79400,79612.94,51.90,-12648,-72902,82000,80700,78900,77600,75800,79800,76700,141,23800,100,57160,100,1,134749960,106183,-8.62,0.71,12,0.26,-9137.00,110540.00,109000,20240711,-27.71,46700,20240117,68.74,109000,-27.71,20240711,46700,68.74,20240117,109000,-27.71,20240711,46700,68.74,20240117,0.04,N,402340,100,141 억,,69934050,N,N,338,N,00,N
20241209,141209,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,79700,300,2,0.38,23065181300,289708,112.01,80000,80800,78300,103200,55600,79400,79615.27,51.90,-12648,-49722,82000,80700,78900,77600,75800,79800,76700,141,23800,100,57160,100,1,134749960,107396,-8.72,0.72,12,0.21,-9137.00,110540.00,109000,20240711,-26.88,46700,20240117,70.66,109000,-26.88,20240711,46700,70.66,20240117,109000,-26.88,20240711,46700,70.66,20240117,0.04,N,402340,100,141 억,,69934050,N,N,338,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 161210 55 20.00 KOSPI200 N N N Y 40 Y 78200 -600 5 -0.76 20820792500 266490 62.35 79500 80200 77300 102400 55200 78800 78129.59 51.85 -9176 36875 81800 80300 79300 77800 76800 79800 77300 141 23600 100 56730 100 1 134749960 105374 -8.56 0.71 12 0.20 -9137.00 110540.00 109000 20240711 -28.26 46700 20240117 67.45 109000 -28.26 20240711 46700 67.45 20240117 109000 -28.26 20240711 46700 67.45 20240117 0.03 N 402340 100 141 억 69871124 N N 6 N 00 N
3 20241210 151212 55 20.00 KOSPI200 N N N Y 40 Y 77500 -1300 5 -1.65 16784987900 214786 50.25 79500 80200 77300 102400 55200 78800 78147.50 51.85 -9176 27618 81800 80300 79300 77800 76800 79800 77300 141 23600 100 56730 100 1 134749960 104431 -8.48 0.70 12 0.16 -9137.00 110540.00 109000 20240711 -28.90 46700 20240117 65.95 109000 -28.90 20240711 46700 65.95 20240117 109000 -28.90 20240711 46700 65.95 20240117 0.03 N 402340 100 141 억 69871124 N N 394 N 00 N
4 20241210 141212 55 20.00 KOSPI200 N N N Y 40 Y 78100 -700 5 -0.89 13039009100 166619 38.98 79500 80200 77500 102400 55200 78800 78256.44 51.85 -9176 15736 81800 80300 79300 77800 76800 79800 77300 141 23600 100 56730 100 1 134749960 105240 -8.55 0.71 12 0.12 -9137.00 110540.00 109000 20240711 -28.35 46700 20240117 67.24 109000 -28.35 20240711 46700 67.24 20240117 109000 -28.35 20240711 46700 67.24 20240117 0.03 N 402340 100 141 억 69871124 N N 394 N 00 N
5 20241210 131214 55 20.00 KOSPI200 N N N Y 40 Y 77800 -1000 5 -1.27 11297648600 144255 33.75 79500 80200 77500 102400 55200 78800 78317.21 51.85 -9176 10664 81800 80300 79300 77800 76800 79800 77300 141 23600 100 56730 100 1 134749960 104835 -8.51 0.70 12 0.11 -9137.00 110540.00 109000 20240711 -28.62 46700 20240117 66.60 109000 -28.62 20240711 46700 66.60 20240117 109000 -28.62 20240711 46700 66.60 20240117 0.03 N 402340 100 141 억 69871124 N N 394 N 00 N
6 20241210 121212 55 20.00 KOSPI200 N N N Y 40 Y 77900 -900 5 -1.14 10000203100 127563 29.85 79500 80200 77600 102400 55200 78800 78394.23 51.85 -9176 6980 81800 80300 79300 77800 76800 79800 77300 141 23600 100 56730 100 1 134749960 104970 -8.53 0.70 12 0.09 -9137.00 110540.00 109000 20240711 -28.53 46700 20240117 66.81 109000 -28.53 20240711 46700 66.81 20240117 109000 -28.53 20240711 46700 66.81 20240117 0.03 N 402340 100 141 억 69871124 N N 394 N 00 N
7 20241210 111211 55 20.00 KOSPI200 N N N Y 40 Y 77800 -1000 5 -1.27 8220024800 104745 24.51 79500 80200 77700 102400 55200 78800 78476.54 51.85 -9176 1569 81800 80300 79300 77800 76800 79800 77300 141 23600 100 56730 100 1 134749960 104835 -8.51 0.70 12 0.08 -9137.00 110540.00 109000 20240711 -28.62 46700 20240117 66.60 109000 -28.62 20240711 46700 66.60 20240117 109000 -28.62 20240711 46700 66.60 20240117 0.03 N 402340 100 141 억 69871124 N N 394 N 00 N
8 20241210 101213 55 20.00 KOSPI200 N N N Y 40 Y 78300 -500 5 -0.63 5719471500 72714 17.01 79500 80200 77800 102400 55200 78800 78657.09 51.85 -9176 -386 81800 80300 79300 77800 76800 79800 77300 141 23600 100 56730 100 1 134749960 105509 -8.57 0.71 12 0.05 -9137.00 110540.00 109000 20240711 -28.17 46700 20240117 67.67 109000 -28.17 20240711 46700 67.67 20240117 109000 -28.17 20240711 46700 67.67 20240117 0.03 N 402340 100 141 억 69871124 N N 394 N 00 N
9 20241210 091220 55 20.00 KOSPI200 N N N Y 40 Y 79100 300 2 0.38 1875675800 23678 5.54 79500 80200 78300 102400 55200 78800 79215.97 51.85 -9176 1250 81800 80300 79300 77800 76800 79800 77300 141 23600 100 56730 100 1 134749960 106587 -8.66 0.72 12 0.02 -9137.00 110540.00 109000 20240711 -27.43 46700 20240117 69.38 109000 -27.43 20240711 46700 69.38 20240117 109000 -27.43 20240711 46700 69.38 20240117 0.03 N 402340 100 141 억 69871124 N N 394 N 00 N
10 20241209 161208 55 20.00 KOSPI200 N N N Y 40 Y 78800 -600 5 -0.76 31550492500 396812 153.41 80000 80800 78300 103200 55600 79400 79510.12 51.90 -12648 -71292 82000 80700 78900 77600 75800 79800 76700 141 23800 100 57160 100 1 134749960 106183 -8.62 0.71 12 0.29 -9137.00 110540.00 109000 20240711 -27.71 46700 20240117 68.74 109000 -27.71 20240711 46700 68.74 20240117 109000 -27.71 20240711 46700 68.74 20240117 0.04 N 402340 100 141 억 69934050 N N 394 N 00 N
11 20241209 151210 55 20.00 KOSPI200 N N N Y 40 Y 78800 -600 5 -0.76 27782129400 348965 134.92 80000 80800 78300 103200 55600 79400 79612.94 51.90 -12648 -72902 82000 80700 78900 77600 75800 79800 76700 141 23800 100 57160 100 1 134749960 106183 -8.62 0.71 12 0.26 -9137.00 110540.00 109000 20240711 -27.71 46700 20240117 68.74 109000 -27.71 20240711 46700 68.74 20240117 109000 -27.71 20240711 46700 68.74 20240117 0.04 N 402340 100 141 억 69934050 N N 338 N 00 N
12 20241209 141209 55 20.00 KOSPI200 N N N Y 40 Y 79700 300 2 0.38 23065181300 289708 112.01 80000 80800 78300 103200 55600 79400 79615.27 51.90 -12648 -49722 82000 80700 78900 77600 75800 79800 76700 141 23800 100 57160 100 1 134749960 107396 -8.72 0.72 12 0.21 -9137.00 110540.00 109000 20240711 -26.88 46700 20240117 70.66 109000 -26.88 20240711 46700 70.66 20240117 109000 -26.88 20240711 46700 70.66 20240117 0.04 N 402340 100 141 억 69934050 N N 338 N 00 N