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
454910/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
20241210,161251,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,52200,-5200,5,-9.06,125893799900,2392579,174.96,55000,56000,50200,74600,40200,57400,52620.06,3.69,0,-25677,70200,63800,59800,53400,49400,61800,51400,324,17200,500,41320,100,1,64819980,33836,-174.00,7.71,12,3.69,-300.00,6770.00,124500,20231221,-58.07,50200,20241210,3.98,116800,-55.31,20240102,50200,3.98,20241210,124500,-58.07,20231221,50200,3.98,20241210,0.87,N,454910,500,324 억,,2393638,N,N,62,N,00,N
20241210,151254,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,52400,-5000,5,-8.71,122187439200,2321558,169.76,55000,56000,50200,74600,40200,57400,52631.48,3.69,0,-20059,70200,63800,59800,53400,49400,61800,51400,324,17200,500,41320,100,1,64819980,33966,-174.67,7.74,12,3.58,-300.00,6770.00,124500,20231221,-57.91,50200,20241210,4.38,116800,-55.14,20240102,50200,4.38,20241210,124500,-57.91,20231221,50200,4.38,20241210,0.87,N,454910,500,324 억,,2393638,N,N,380,N,00,N
20241210,141253,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,52000,-5400,5,-9.41,101158518600,1922463,140.58,55000,56000,50200,74600,40200,57400,52619.01,3.69,0,-20532,70200,63800,59800,53400,49400,61800,51400,324,17200,500,41320,100,1,64819980,33706,-173.33,7.68,12,2.97,-300.00,6770.00,124500,20231221,-58.23,50200,20241210,3.59,116800,-55.48,20240102,50200,3.59,20241210,124500,-58.23,20231221,50200,3.59,20241210,0.87,N,454910,500,324 억,,2393638,N,N,380,N,00,N
20241210,131255,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,52700,-4700,5,-8.19,94033790300,1786327,130.63,55000,56000,50200,74600,40200,57400,52640.63,3.69,0,-17422,70200,63800,59800,53400,49400,61800,51400,324,17200,500,41320,100,1,64819980,34160,-175.67,7.78,12,2.76,-300.00,6770.00,124500,20231221,-57.67,50200,20241210,4.98,116800,-54.88,20240102,50200,4.98,20241210,124500,-57.67,20231221,50200,4.98,20241210,0.87,N,454910,500,324 억,,2393638,N,N,380,N,00,N
20241210,121252,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,52100,-5300,5,-9.23,88915699400,1688722,123.49,55000,56000,50200,74600,40200,57400,52652.41,3.69,0,-14832,70200,63800,59800,53400,49400,61800,51400,324,17200,500,41320,100,1,64819980,33771,-173.67,7.70,12,2.61,-300.00,6770.00,124500,20231221,-58.15,50200,20241210,3.78,116800,-55.39,20240102,50200,3.78,20241210,124500,-58.15,20231221,50200,3.78,20241210,0.87,N,454910,500,324 억,,2393638,N,N,380,N,00,N
20241210,111252,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54200,-3200,5,-5.57,79622239800,1513713,110.69,55000,56000,50200,74600,40200,57400,52600.35,3.69,0,-12786,70200,63800,59800,53400,49400,61800,51400,324,17200,500,41320,100,1,64819980,35132,-180.67,8.01,12,2.34,-300.00,6770.00,124500,20231221,-56.47,50200,20241210,7.97,116800,-53.60,20240102,50200,7.97,20241210,124500,-56.47,20231221,50200,7.97,20241210,0.87,N,454910,500,324 억,,2393638,N,N,380,N,00,N
20241210,101254,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,52800,-4600,5,-8.01,61330441600,1173081,85.78,55000,56000,50200,74600,40200,57400,52281.13,3.69,0,-12057,70200,63800,59800,53400,49400,61800,51400,324,17200,500,41320,100,1,64819980,34225,-176.00,7.80,12,1.81,-300.00,6770.00,124500,20231221,-57.59,50200,20241210,5.18,116800,-54.79,20240102,50200,5.18,20241210,124500,-57.59,20231221,50200,5.18,20241210,0.87,N,454910,500,324 억,,2393638,N,N,380,N,00,N
20241210,091301,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,52800,-4600,5,-8.01,19884984500,372779,27.26,55000,56000,52000,74600,40200,57400,53341.62,3.69,0,5744,70200,63800,59800,53400,49400,61800,51400,324,17200,500,41320,100,1,64819980,34225,-176.00,7.80,12,0.58,-300.00,6770.00,124500,20231221,-57.59,52000,20241210,1.54,116800,-54.79,20240102,52000,1.54,20241210,124500,-57.59,20231221,52000,1.54,20241210,0.87,N,454910,500,324 억,,2393638,N,N,380,N,00,N
20241209,161248,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57400,-3800,5,-6.21,82510572400,1356971,551.28,60200,66200,55800,79500,42900,61200,60811.63,3.71,0,-8271,64666,62932,60866,59132,57066,61900,58100,324,18300,500,44060,100,1,64819980,37207,-191.33,8.48,12,2.09,-300.00,6770.00,124500,20231221,-53.90,53900,20240805,6.49,116800,-50.86,20240102,53900,6.49,20240805,124500,-53.90,20231221,53900,6.49,20240805,0.87,N,454910,500,324 억,,2407862,N,N,380,N,00,N
20241209,151251,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57700,-3500,5,-5.72,80511916200,1322237,537.16,60200,66200,55800,79500,42900,61200,60890.68,3.71,0,-16045,64666,62932,60866,59132,57066,61900,58100,324,18300,500,44060,100,1,64819980,37401,-192.33,8.52,12,2.04,-300.00,6770.00,124500,20231221,-53.65,53900,20240805,7.05,116800,-50.60,20240102,53900,7.05,20240805,124500,-53.65,20231221,53900,7.05,20240805,0.87,N,454910,500,324 억,,2407862,N,N,367,N,00,N
20241209,141249,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,61400,200,2,0.33,66962193700,1091580,443.46,60200,66200,55800,79500,42900,61200,61344.29,3.71,0,-38409,64666,62932,60866,59132,57066,61900,58100,324,18300,500,44060,100,1,64819980,39799,-204.67,9.07,12,1.68,-300.00,6770.00,124500,20231221,-50.68,53900,20240805,13.91,116800,-47.43,20240102,53900,13.91,20240805,124500,-50.68,20231221,53900,13.91,20240805,0.87,N,454910,500,324 억,,2407862,N,N,367,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 161251 55 30.00 KOSPI200 신저가 기계 N N N Y 40 Y 52200 -5200 5 -9.06 125893799900 2392579 174.96 55000 56000 50200 74600 40200 57400 52620.06 3.69 0 -25677 70200 63800 59800 53400 49400 61800 51400 324 17200 500 41320 100 1 64819980 33836 -174.00 7.71 12 3.69 -300.00 6770.00 124500 20231221 -58.07 50200 20241210 3.98 116800 -55.31 20240102 50200 3.98 20241210 124500 -58.07 20231221 50200 3.98 20241210 0.87 N 454910 500 324 억 2393638 N N 62 N 00 N
3 20241210 151254 55 30.00 KOSPI200 신저가 기계 N N N Y 40 Y 52400 -5000 5 -8.71 122187439200 2321558 169.76 55000 56000 50200 74600 40200 57400 52631.48 3.69 0 -20059 70200 63800 59800 53400 49400 61800 51400 324 17200 500 41320 100 1 64819980 33966 -174.67 7.74 12 3.58 -300.00 6770.00 124500 20231221 -57.91 50200 20241210 4.38 116800 -55.14 20240102 50200 4.38 20241210 124500 -57.91 20231221 50200 4.38 20241210 0.87 N 454910 500 324 억 2393638 N N 380 N 00 N
4 20241210 141253 55 30.00 KOSPI200 신저가 기계 N N N Y 40 Y 52000 -5400 5 -9.41 101158518600 1922463 140.58 55000 56000 50200 74600 40200 57400 52619.01 3.69 0 -20532 70200 63800 59800 53400 49400 61800 51400 324 17200 500 41320 100 1 64819980 33706 -173.33 7.68 12 2.97 -300.00 6770.00 124500 20231221 -58.23 50200 20241210 3.59 116800 -55.48 20240102 50200 3.59 20241210 124500 -58.23 20231221 50200 3.59 20241210 0.87 N 454910 500 324 억 2393638 N N 380 N 00 N
5 20241210 131255 55 30.00 KOSPI200 신저가 기계 N N N Y 40 Y 52700 -4700 5 -8.19 94033790300 1786327 130.63 55000 56000 50200 74600 40200 57400 52640.63 3.69 0 -17422 70200 63800 59800 53400 49400 61800 51400 324 17200 500 41320 100 1 64819980 34160 -175.67 7.78 12 2.76 -300.00 6770.00 124500 20231221 -57.67 50200 20241210 4.98 116800 -54.88 20240102 50200 4.98 20241210 124500 -57.67 20231221 50200 4.98 20241210 0.87 N 454910 500 324 억 2393638 N N 380 N 00 N
6 20241210 121252 55 30.00 KOSPI200 신저가 기계 N N N Y 40 Y 52100 -5300 5 -9.23 88915699400 1688722 123.49 55000 56000 50200 74600 40200 57400 52652.41 3.69 0 -14832 70200 63800 59800 53400 49400 61800 51400 324 17200 500 41320 100 1 64819980 33771 -173.67 7.70 12 2.61 -300.00 6770.00 124500 20231221 -58.15 50200 20241210 3.78 116800 -55.39 20240102 50200 3.78 20241210 124500 -58.15 20231221 50200 3.78 20241210 0.87 N 454910 500 324 억 2393638 N N 380 N 00 N
7 20241210 111252 55 30.00 KOSPI200 신저가 기계 N N N Y 40 Y 54200 -3200 5 -5.57 79622239800 1513713 110.69 55000 56000 50200 74600 40200 57400 52600.35 3.69 0 -12786 70200 63800 59800 53400 49400 61800 51400 324 17200 500 41320 100 1 64819980 35132 -180.67 8.01 12 2.34 -300.00 6770.00 124500 20231221 -56.47 50200 20241210 7.97 116800 -53.60 20240102 50200 7.97 20241210 124500 -56.47 20231221 50200 7.97 20241210 0.87 N 454910 500 324 억 2393638 N N 380 N 00 N
8 20241210 101254 55 30.00 KOSPI200 신저가 기계 N N N Y 40 Y 52800 -4600 5 -8.01 61330441600 1173081 85.78 55000 56000 50200 74600 40200 57400 52281.13 3.69 0 -12057 70200 63800 59800 53400 49400 61800 51400 324 17200 500 41320 100 1 64819980 34225 -176.00 7.80 12 1.81 -300.00 6770.00 124500 20231221 -57.59 50200 20241210 5.18 116800 -54.79 20240102 50200 5.18 20241210 124500 -57.59 20231221 50200 5.18 20241210 0.87 N 454910 500 324 억 2393638 N N 380 N 00 N
9 20241210 091301 55 30.00 KOSPI200 신저가 기계 N N N Y 40 Y 52800 -4600 5 -8.01 19884984500 372779 27.26 55000 56000 52000 74600 40200 57400 53341.62 3.69 0 5744 70200 63800 59800 53400 49400 61800 51400 324 17200 500 41320 100 1 64819980 34225 -176.00 7.80 12 0.58 -300.00 6770.00 124500 20231221 -57.59 52000 20241210 1.54 116800 -54.79 20240102 52000 1.54 20241210 124500 -57.59 20231221 52000 1.54 20241210 0.87 N 454910 500 324 억 2393638 N N 380 N 00 N
10 20241209 161248 55 30.00 KOSPI200 기계 N N N Y 40 Y 57400 -3800 5 -6.21 82510572400 1356971 551.28 60200 66200 55800 79500 42900 61200 60811.63 3.71 0 -8271 64666 62932 60866 59132 57066 61900 58100 324 18300 500 44060 100 1 64819980 37207 -191.33 8.48 12 2.09 -300.00 6770.00 124500 20231221 -53.90 53900 20240805 6.49 116800 -50.86 20240102 53900 6.49 20240805 124500 -53.90 20231221 53900 6.49 20240805 0.87 N 454910 500 324 억 2407862 N N 380 N 00 N
11 20241209 151251 55 30.00 KOSPI200 기계 N N N Y 40 Y 57700 -3500 5 -5.72 80511916200 1322237 537.16 60200 66200 55800 79500 42900 61200 60890.68 3.71 0 -16045 64666 62932 60866 59132 57066 61900 58100 324 18300 500 44060 100 1 64819980 37401 -192.33 8.52 12 2.04 -300.00 6770.00 124500 20231221 -53.65 53900 20240805 7.05 116800 -50.60 20240102 53900 7.05 20240805 124500 -53.65 20231221 53900 7.05 20240805 0.87 N 454910 500 324 억 2407862 N N 367 N 00 N
12 20241209 141249 55 30.00 KOSPI200 기계 N N N Y 40 Y 61400 200 2 0.33 66962193700 1091580 443.46 60200 66200 55800 79500 42900 61200 61344.29 3.71 0 -38409 64666 62932 60866 59132 57066 61900 58100 324 18300 500 44060 100 1 64819980 39799 -204.67 9.07 12 1.68 -300.00 6770.00 124500 20231221 -50.68 53900 20240805 13.91 116800 -47.43 20240102 53900 13.91 20240805 124500 -50.68 20231221 53900 13.91 20240805 0.87 N 454910 500 324 억 2407862 N N 367 N 00 N