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
002320/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
20241210,160130,55,60.00,KOSPI,,,N,N,N,Y,60,N,18460,520,2,2.90,328240340,17903,59.67,17900,18490,17900,23300,12560,17940,18334.38,5.37,0,5862,18940,18440,18100,17600,17260,18270,17430,747,5360,5000,13270,10,1,14947628,2759,10.56,0.19,12,0.12,1748.00,95708.00,27300,20240130,-32.38,17000,20240805,8.59,27300,-32.38,20240130,17000,8.59,20240805,27300,-32.38,20240130,17000,8.59,20240805,0.75,N,002320,5000,747 억,,802190,N,N,45,N,00,N
20241210,150130,55,60.00,KOSPI,,,N,N,N,Y,60,N,18450,510,2,2.84,315281390,17201,57.33,17900,18460,17900,23300,12560,17940,18329.25,5.37,0,5971,18940,18440,18100,17600,17260,18270,17430,747,5360,5000,13270,10,1,14947628,2758,10.55,0.19,12,0.12,1748.00,95708.00,27300,20240130,-32.42,17000,20240805,8.53,27300,-32.42,20240130,17000,8.53,20240805,27300,-32.42,20240130,17000,8.53,20240805,0.75,N,002320,5000,747 억,,802190,N,N,6,N,00,N
20241210,140130,55,60.00,KOSPI,,,N,N,N,Y,60,N,18400,460,2,2.56,295691610,16139,53.79,17900,18460,17900,23300,12560,17940,18321.56,5.37,0,5850,18940,18440,18100,17600,17260,18270,17430,747,5360,5000,13270,10,1,14947628,2750,10.53,0.19,12,0.11,1748.00,95708.00,27300,20240130,-32.60,17000,20240805,8.24,27300,-32.60,20240130,17000,8.24,20240805,27300,-32.60,20240130,17000,8.24,20240805,0.75,N,002320,5000,747 억,,802190,N,N,6,N,00,N
20241210,130130,55,60.00,KOSPI,,,N,N,N,Y,60,N,18330,390,2,2.17,173288820,9476,31.58,17900,18380,17900,23300,12560,17940,18287.13,5.37,0,2910,18940,18440,18100,17600,17260,18270,17430,747,5360,5000,13270,10,1,14947628,2740,10.49,0.19,12,0.06,1748.00,95708.00,27300,20240130,-32.86,17000,20240805,7.82,27300,-32.86,20240130,17000,7.82,20240805,27300,-32.86,20240130,17000,7.82,20240805,0.75,N,002320,5000,747 억,,802190,N,N,6,N,00,N
20241210,120130,55,60.00,KOSPI,,,N,N,N,Y,60,N,18350,410,2,2.29,163755060,8956,29.85,17900,18380,17900,23300,12560,17940,18284.40,5.37,0,2552,18940,18440,18100,17600,17260,18270,17430,747,5360,5000,13270,10,1,14947628,2743,10.50,0.19,12,0.06,1748.00,95708.00,27300,20240130,-32.78,17000,20240805,7.94,27300,-32.78,20240130,17000,7.94,20240805,27300,-32.78,20240130,17000,7.94,20240805,0.75,N,002320,5000,747 억,,802190,N,N,6,N,00,N
20241210,110130,55,60.00,KOSPI,,,N,N,N,Y,60,N,18330,390,2,2.17,124084410,6794,22.64,17900,18370,17900,23300,12560,17940,18263.82,5.37,0,1409,18940,18440,18100,17600,17260,18270,17430,747,5360,5000,13270,10,1,14947628,2740,10.49,0.19,12,0.05,1748.00,95708.00,27300,20240130,-32.86,17000,20240805,7.82,27300,-32.86,20240130,17000,7.82,20240805,27300,-32.86,20240130,17000,7.82,20240805,0.75,N,002320,5000,747 억,,802190,N,N,6,N,00,N
20241210,100130,55,60.00,KOSPI,,,N,N,N,Y,60,N,18280,340,2,1.90,77133160,4230,14.10,17900,18330,17900,23300,12560,17940,18234.79,5.37,0,319,18940,18440,18100,17600,17260,18270,17430,747,5360,5000,13270,10,1,14947628,2732,10.46,0.19,12,0.03,1748.00,95708.00,27300,20240130,-33.04,17000,20240805,7.53,27300,-33.04,20240130,17000,7.53,20240805,27300,-33.04,20240130,17000,7.53,20240805,0.75,N,002320,5000,747 억,,802190,N,N,6,N,00,N
20241210,090131,55,60.00,KOSPI,,,N,N,N,Y,60,N,17940,0,3,0.00,1344500,75,0.25,17900,17940,17900,23300,12560,17940,17926.67,5.37,0,42,18940,18440,18100,17600,17260,18270,17430,747,5360,5000,13270,10,1,14947628,2682,10.26,0.19,12,0.00,1748.00,95708.00,27300,20240130,-34.29,17000,20240805,5.53,27300,-34.29,20240130,17000,5.53,20240805,27300,-34.29,20240130,17000,5.53,20240805,0.75,N,002320,5000,747 억,,802190,N,N,6,N,00,N
20241209,160129,55,60.00,KOSPI,,,N,N,N,Y,60,N,17940,-690,5,-3.70,539425010,29995,69.33,18350,18600,17760,24200,13050,18630,17983.85,5.45,0,-11290,18990,18810,18560,18380,18130,18685,18255,747,5570,5000,13780,10,1,14947628,2682,10.26,0.19,12,0.20,1748.00,95708.00,27300,20240130,-34.29,17000,20240805,5.53,27300,-34.29,20240130,17000,5.53,20240805,27300,-34.29,20240130,17000,5.53,20240805,0.80,N,002320,5000,747 억,,814623,N,N,6,N,00,N
20241209,150130,55,60.00,KOSPI,,,N,N,N,Y,60,N,17900,-730,5,-3.92,499526760,27765,64.17,18350,18600,17760,24200,13050,18630,17991.24,5.45,0,-11036,18990,18810,18560,18380,18130,18685,18255,747,5570,5000,13780,10,1,14947628,2676,10.24,0.19,12,0.19,1748.00,95708.00,27300,20240130,-34.43,17000,20240805,5.29,27300,-34.43,20240130,17000,5.29,20240805,27300,-34.43,20240130,17000,5.29,20240805,0.80,N,002320,5000,747 억,,814623,N,N,14,N,00,N
20241209,140130,55,60.00,KOSPI,,,N,N,N,Y,60,N,17780,-850,5,-4.56,418362350,23233,53.70,18350,18600,17760,24200,13050,18630,18007.25,5.45,0,-9847,18990,18810,18560,18380,18130,18685,18255,747,5570,5000,13780,10,1,14947628,2658,10.17,0.19,12,0.16,1748.00,95708.00,27300,20240130,-34.87,17000,20240805,4.59,27300,-34.87,20240130,17000,4.59,20240805,27300,-34.87,20240130,17000,4.59,20240805,0.80,N,002320,5000,747 억,,814623,N,N,14,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 160130 55 60.00 KOSPI N N N Y 60 N 18460 520 2 2.90 328240340 17903 59.67 17900 18490 17900 23300 12560 17940 18334.38 5.37 0 5862 18940 18440 18100 17600 17260 18270 17430 747 5360 5000 13270 10 1 14947628 2759 10.56 0.19 12 0.12 1748.00 95708.00 27300 20240130 -32.38 17000 20240805 8.59 27300 -32.38 20240130 17000 8.59 20240805 27300 -32.38 20240130 17000 8.59 20240805 0.75 N 002320 5000 747 억 802190 N N 45 N 00 N
3 20241210 150130 55 60.00 KOSPI N N N Y 60 N 18450 510 2 2.84 315281390 17201 57.33 17900 18460 17900 23300 12560 17940 18329.25 5.37 0 5971 18940 18440 18100 17600 17260 18270 17430 747 5360 5000 13270 10 1 14947628 2758 10.55 0.19 12 0.12 1748.00 95708.00 27300 20240130 -32.42 17000 20240805 8.53 27300 -32.42 20240130 17000 8.53 20240805 27300 -32.42 20240130 17000 8.53 20240805 0.75 N 002320 5000 747 억 802190 N N 6 N 00 N
4 20241210 140130 55 60.00 KOSPI N N N Y 60 N 18400 460 2 2.56 295691610 16139 53.79 17900 18460 17900 23300 12560 17940 18321.56 5.37 0 5850 18940 18440 18100 17600 17260 18270 17430 747 5360 5000 13270 10 1 14947628 2750 10.53 0.19 12 0.11 1748.00 95708.00 27300 20240130 -32.60 17000 20240805 8.24 27300 -32.60 20240130 17000 8.24 20240805 27300 -32.60 20240130 17000 8.24 20240805 0.75 N 002320 5000 747 억 802190 N N 6 N 00 N
5 20241210 130130 55 60.00 KOSPI N N N Y 60 N 18330 390 2 2.17 173288820 9476 31.58 17900 18380 17900 23300 12560 17940 18287.13 5.37 0 2910 18940 18440 18100 17600 17260 18270 17430 747 5360 5000 13270 10 1 14947628 2740 10.49 0.19 12 0.06 1748.00 95708.00 27300 20240130 -32.86 17000 20240805 7.82 27300 -32.86 20240130 17000 7.82 20240805 27300 -32.86 20240130 17000 7.82 20240805 0.75 N 002320 5000 747 억 802190 N N 6 N 00 N
6 20241210 120130 55 60.00 KOSPI N N N Y 60 N 18350 410 2 2.29 163755060 8956 29.85 17900 18380 17900 23300 12560 17940 18284.40 5.37 0 2552 18940 18440 18100 17600 17260 18270 17430 747 5360 5000 13270 10 1 14947628 2743 10.50 0.19 12 0.06 1748.00 95708.00 27300 20240130 -32.78 17000 20240805 7.94 27300 -32.78 20240130 17000 7.94 20240805 27300 -32.78 20240130 17000 7.94 20240805 0.75 N 002320 5000 747 억 802190 N N 6 N 00 N
7 20241210 110130 55 60.00 KOSPI N N N Y 60 N 18330 390 2 2.17 124084410 6794 22.64 17900 18370 17900 23300 12560 17940 18263.82 5.37 0 1409 18940 18440 18100 17600 17260 18270 17430 747 5360 5000 13270 10 1 14947628 2740 10.49 0.19 12 0.05 1748.00 95708.00 27300 20240130 -32.86 17000 20240805 7.82 27300 -32.86 20240130 17000 7.82 20240805 27300 -32.86 20240130 17000 7.82 20240805 0.75 N 002320 5000 747 억 802190 N N 6 N 00 N
8 20241210 100130 55 60.00 KOSPI N N N Y 60 N 18280 340 2 1.90 77133160 4230 14.10 17900 18330 17900 23300 12560 17940 18234.79 5.37 0 319 18940 18440 18100 17600 17260 18270 17430 747 5360 5000 13270 10 1 14947628 2732 10.46 0.19 12 0.03 1748.00 95708.00 27300 20240130 -33.04 17000 20240805 7.53 27300 -33.04 20240130 17000 7.53 20240805 27300 -33.04 20240130 17000 7.53 20240805 0.75 N 002320 5000 747 억 802190 N N 6 N 00 N
9 20241210 090131 55 60.00 KOSPI N N N Y 60 N 17940 0 3 0.00 1344500 75 0.25 17900 17940 17900 23300 12560 17940 17926.67 5.37 0 42 18940 18440 18100 17600 17260 18270 17430 747 5360 5000 13270 10 1 14947628 2682 10.26 0.19 12 0.00 1748.00 95708.00 27300 20240130 -34.29 17000 20240805 5.53 27300 -34.29 20240130 17000 5.53 20240805 27300 -34.29 20240130 17000 5.53 20240805 0.75 N 002320 5000 747 억 802190 N N 6 N 00 N
10 20241209 160129 55 60.00 KOSPI N N N Y 60 N 17940 -690 5 -3.70 539425010 29995 69.33 18350 18600 17760 24200 13050 18630 17983.85 5.45 0 -11290 18990 18810 18560 18380 18130 18685 18255 747 5570 5000 13780 10 1 14947628 2682 10.26 0.19 12 0.20 1748.00 95708.00 27300 20240130 -34.29 17000 20240805 5.53 27300 -34.29 20240130 17000 5.53 20240805 27300 -34.29 20240130 17000 5.53 20240805 0.80 N 002320 5000 747 억 814623 N N 6 N 00 N
11 20241209 150130 55 60.00 KOSPI N N N Y 60 N 17900 -730 5 -3.92 499526760 27765 64.17 18350 18600 17760 24200 13050 18630 17991.24 5.45 0 -11036 18990 18810 18560 18380 18130 18685 18255 747 5570 5000 13780 10 1 14947628 2676 10.24 0.19 12 0.19 1748.00 95708.00 27300 20240130 -34.43 17000 20240805 5.29 27300 -34.43 20240130 17000 5.29 20240805 27300 -34.43 20240130 17000 5.29 20240805 0.80 N 002320 5000 747 억 814623 N N 14 N 00 N
12 20241209 140130 55 60.00 KOSPI N N N Y 60 N 17780 -850 5 -4.56 418362350 23233 53.70 18350 18600 17760 24200 13050 18630 18007.25 5.45 0 -9847 18990 18810 18560 18380 18130 18685 18255 747 5570 5000 13780 10 1 14947628 2658 10.17 0.19 12 0.16 1748.00 95708.00 27300 20240130 -34.87 17000 20240805 4.59 27300 -34.87 20240130 17000 4.59 20240805 27300 -34.87 20240130 17000 4.59 20240805 0.80 N 002320 5000 747 억 814623 N N 14 N 00 N