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
015760/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
20241210,160313,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,21400,500,2,2.39,34149597050,1599702,79.57,21000,21550,20950,27150,14650,20900,21347.46,39.77,-19659,-206299,21666,21282,20866,20482,20066,21075,20275,32098,6250,5000,15460,50,1,641964077,137380,-2.85,0.38,12,0.25,-7512.00,55837.00,25450,20240314,-15.91,17970,20240119,19.09,25450,-15.91,20240314,17970,19.09,20240119,25450,-15.91,20240314,17970,19.09,20240119,0.29,N,015760,5000,32098 억,,102119276,N,N,210,N,00,N
20241210,150313,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,21550,650,2,3.11,30779622600,1442521,71.75,21000,21550,20950,27150,14650,20900,21337.38,39.78,21397,-176272,21666,21282,20866,20482,20066,21075,20275,32098,6250,5000,15460,50,1,641964077,138343,-2.87,0.39,12,0.22,-7512.00,55837.00,25450,20240314,-15.32,17970,20240119,19.92,25450,-15.32,20240314,17970,19.92,20240119,25450,-15.32,20240314,17970,19.92,20240119,0.29,N,015760,5000,32098 억,,102160332,N,N,2115,N,00,N
20241210,140313,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,21450,550,2,2.63,27237785300,1277697,63.56,21000,21550,20950,27150,14650,20900,21317.88,39.79,35349,-153909,21666,21282,20866,20482,20066,21075,20275,32098,6250,5000,15460,50,1,641964077,137701,-2.86,0.38,12,0.20,-7512.00,55837.00,25450,20240314,-15.72,17970,20240119,19.37,25450,-15.72,20240314,17970,19.37,20240119,25450,-15.72,20240314,17970,19.37,20240119,0.29,N,015760,5000,32098 억,,102174284,N,N,2115,N,00,N
20241210,130311,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,21400,500,2,2.39,22403370750,1052344,52.35,21000,21550,20950,27150,14650,20900,21289.02,39.77,-8951,-131359,21666,21282,20866,20482,20066,21075,20275,32098,6250,5000,15460,50,1,641964077,137380,-2.85,0.38,12,0.16,-7512.00,55837.00,25450,20240314,-15.91,17970,20240119,19.09,25450,-15.91,20240314,17970,19.09,20240119,25450,-15.91,20240314,17970,19.09,20240119,0.29,N,015760,5000,32098 억,,102129984,N,N,2115,N,00,N
20241210,120312,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,21300,400,2,1.91,19596672300,920604,45.79,21000,21550,20950,27150,14650,20900,21286.76,39.77,-16274,-111107,21666,21282,20866,20482,20066,21075,20275,32098,6250,5000,15460,50,1,641964077,136738,-2.84,0.38,12,0.14,-7512.00,55837.00,25450,20240314,-16.31,17970,20240119,18.53,25450,-16.31,20240314,17970,18.53,20240119,25450,-16.31,20240314,17970,18.53,20240119,0.29,N,015760,5000,32098 억,,102122661,N,N,2115,N,00,N
20241210,110312,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,21300,400,2,1.91,16193388500,760633,37.84,21000,21550,20950,27150,14650,20900,21289.36,39.78,14355,-58698,21666,21282,20866,20482,20066,21075,20275,32098,6250,5000,15460,50,1,641964077,136738,-2.84,0.38,12,0.12,-7512.00,55837.00,25450,20240314,-16.31,17970,20240119,18.53,25450,-16.31,20240314,17970,18.53,20240119,25450,-16.31,20240314,17970,18.53,20240119,0.29,N,015760,5000,32098 억,,102153290,N,N,2115,N,00,N
20241210,100312,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,21350,450,2,2.15,9878524850,465519,23.16,21000,21400,20950,27150,14650,20900,21220.45,39.80,54805,8797,21666,21282,20866,20482,20066,21075,20275,32098,6250,5000,15460,50,1,641964077,137059,-2.84,0.38,12,0.07,-7512.00,55837.00,25450,20240314,-16.11,17970,20240119,18.81,25450,-16.11,20240314,17970,18.81,20240119,25450,-16.11,20240314,17970,18.81,20240119,0.29,N,015760,5000,32098 억,,102193740,N,N,2115,N,00,N
20241210,090314,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,21200,300,2,1.44,1928015600,91505,4.55,21000,21250,20950,27150,14650,20900,21070.06,39.77,-20475,2623,21666,21282,20866,20482,20066,21075,20275,32098,6250,5000,15460,50,1,641964077,136096,-2.82,0.38,12,0.01,-7512.00,55837.00,25450,20240314,-16.70,17970,20240119,17.97,25450,-16.70,20240314,17970,17.97,20240119,25450,-16.70,20240314,17970,17.97,20240119,0.29,N,015760,5000,32098 억,,102118460,N,N,2115,N,00,N
20241209,160310,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,20900,-350,5,-1.65,41710267200,1998316,70.63,21000,21250,20450,27600,14900,21250,20872.03,39.78,128791,285548,22583,21916,21333,20666,20083,21625,20375,32098,6350,5000,15720,50,1,641964077,134170,-2.78,0.37,12,0.31,-7512.00,55837.00,25450,20240314,-17.88,17970,20240119,16.30,25450,-17.88,20240314,17970,16.30,20240119,25450,-17.88,20240314,17970,16.30,20240119,0.30,N,015760,5000,32098 억,,102139822,N,N,2115,N,00,N
20241209,150313,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,20900,-350,5,-1.65,37056761100,1775254,62.74,21000,21250,20450,27600,14900,21250,20873.31,39.77,114724,244887,22583,21916,21333,20666,20083,21625,20375,32098,6350,5000,15720,50,1,641964077,134170,-2.78,0.37,12,0.28,-7512.00,55837.00,25450,20240314,-17.88,17970,20240119,16.30,25450,-17.88,20240314,17970,16.30,20240119,25450,-17.88,20240314,17970,16.30,20240119,0.30,N,015760,5000,32098 억,,102125755,N,N,53,N,00,N
20241209,140312,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,20900,-350,5,-1.65,33425044750,1601343,56.60,21000,21250,20450,27600,14900,21250,20872.30,39.76,95704,212597,22583,21916,21333,20666,20083,21625,20375,32098,6350,5000,15720,50,1,641964077,134170,-2.78,0.37,12,0.25,-7512.00,55837.00,25450,20240314,-17.88,17970,20240119,16.30,25450,-17.88,20240314,17970,16.30,20240119,25450,-17.88,20240314,17970,16.30,20240119,0.30,N,015760,5000,32098 억,,102106735,N,N,53,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 160313 55 20.00 KOSPI200 N N N Y 40 Y 21400 500 2 2.39 34149597050 1599702 79.57 21000 21550 20950 27150 14650 20900 21347.46 39.77 -19659 -206299 21666 21282 20866 20482 20066 21075 20275 32098 6250 5000 15460 50 1 641964077 137380 -2.85 0.38 12 0.25 -7512.00 55837.00 25450 20240314 -15.91 17970 20240119 19.09 25450 -15.91 20240314 17970 19.09 20240119 25450 -15.91 20240314 17970 19.09 20240119 0.29 N 015760 5000 32098 억 102119276 N N 210 N 00 N
3 20241210 150313 55 20.00 KOSPI200 N N N Y 40 Y 21550 650 2 3.11 30779622600 1442521 71.75 21000 21550 20950 27150 14650 20900 21337.38 39.78 21397 -176272 21666 21282 20866 20482 20066 21075 20275 32098 6250 5000 15460 50 1 641964077 138343 -2.87 0.39 12 0.22 -7512.00 55837.00 25450 20240314 -15.32 17970 20240119 19.92 25450 -15.32 20240314 17970 19.92 20240119 25450 -15.32 20240314 17970 19.92 20240119 0.29 N 015760 5000 32098 억 102160332 N N 2115 N 00 N
4 20241210 140313 55 20.00 KOSPI200 N N N Y 40 Y 21450 550 2 2.63 27237785300 1277697 63.56 21000 21550 20950 27150 14650 20900 21317.88 39.79 35349 -153909 21666 21282 20866 20482 20066 21075 20275 32098 6250 5000 15460 50 1 641964077 137701 -2.86 0.38 12 0.20 -7512.00 55837.00 25450 20240314 -15.72 17970 20240119 19.37 25450 -15.72 20240314 17970 19.37 20240119 25450 -15.72 20240314 17970 19.37 20240119 0.29 N 015760 5000 32098 억 102174284 N N 2115 N 00 N
5 20241210 130311 55 20.00 KOSPI200 N N N Y 40 Y 21400 500 2 2.39 22403370750 1052344 52.35 21000 21550 20950 27150 14650 20900 21289.02 39.77 -8951 -131359 21666 21282 20866 20482 20066 21075 20275 32098 6250 5000 15460 50 1 641964077 137380 -2.85 0.38 12 0.16 -7512.00 55837.00 25450 20240314 -15.91 17970 20240119 19.09 25450 -15.91 20240314 17970 19.09 20240119 25450 -15.91 20240314 17970 19.09 20240119 0.29 N 015760 5000 32098 억 102129984 N N 2115 N 00 N
6 20241210 120312 55 20.00 KOSPI200 N N N Y 40 Y 21300 400 2 1.91 19596672300 920604 45.79 21000 21550 20950 27150 14650 20900 21286.76 39.77 -16274 -111107 21666 21282 20866 20482 20066 21075 20275 32098 6250 5000 15460 50 1 641964077 136738 -2.84 0.38 12 0.14 -7512.00 55837.00 25450 20240314 -16.31 17970 20240119 18.53 25450 -16.31 20240314 17970 18.53 20240119 25450 -16.31 20240314 17970 18.53 20240119 0.29 N 015760 5000 32098 억 102122661 N N 2115 N 00 N
7 20241210 110312 55 20.00 KOSPI200 N N N Y 40 Y 21300 400 2 1.91 16193388500 760633 37.84 21000 21550 20950 27150 14650 20900 21289.36 39.78 14355 -58698 21666 21282 20866 20482 20066 21075 20275 32098 6250 5000 15460 50 1 641964077 136738 -2.84 0.38 12 0.12 -7512.00 55837.00 25450 20240314 -16.31 17970 20240119 18.53 25450 -16.31 20240314 17970 18.53 20240119 25450 -16.31 20240314 17970 18.53 20240119 0.29 N 015760 5000 32098 억 102153290 N N 2115 N 00 N
8 20241210 100312 55 20.00 KOSPI200 N N N Y 40 Y 21350 450 2 2.15 9878524850 465519 23.16 21000 21400 20950 27150 14650 20900 21220.45 39.80 54805 8797 21666 21282 20866 20482 20066 21075 20275 32098 6250 5000 15460 50 1 641964077 137059 -2.84 0.38 12 0.07 -7512.00 55837.00 25450 20240314 -16.11 17970 20240119 18.81 25450 -16.11 20240314 17970 18.81 20240119 25450 -16.11 20240314 17970 18.81 20240119 0.29 N 015760 5000 32098 억 102193740 N N 2115 N 00 N
9 20241210 090314 55 20.00 KOSPI200 N N N Y 40 Y 21200 300 2 1.44 1928015600 91505 4.55 21000 21250 20950 27150 14650 20900 21070.06 39.77 -20475 2623 21666 21282 20866 20482 20066 21075 20275 32098 6250 5000 15460 50 1 641964077 136096 -2.82 0.38 12 0.01 -7512.00 55837.00 25450 20240314 -16.70 17970 20240119 17.97 25450 -16.70 20240314 17970 17.97 20240119 25450 -16.70 20240314 17970 17.97 20240119 0.29 N 015760 5000 32098 억 102118460 N N 2115 N 00 N
10 20241209 160310 55 20.00 KOSPI200 N N N Y 40 Y 20900 -350 5 -1.65 41710267200 1998316 70.63 21000 21250 20450 27600 14900 21250 20872.03 39.78 128791 285548 22583 21916 21333 20666 20083 21625 20375 32098 6350 5000 15720 50 1 641964077 134170 -2.78 0.37 12 0.31 -7512.00 55837.00 25450 20240314 -17.88 17970 20240119 16.30 25450 -17.88 20240314 17970 16.30 20240119 25450 -17.88 20240314 17970 16.30 20240119 0.30 N 015760 5000 32098 억 102139822 N N 2115 N 00 N
11 20241209 150313 55 20.00 KOSPI200 N N N Y 40 Y 20900 -350 5 -1.65 37056761100 1775254 62.74 21000 21250 20450 27600 14900 21250 20873.31 39.77 114724 244887 22583 21916 21333 20666 20083 21625 20375 32098 6350 5000 15720 50 1 641964077 134170 -2.78 0.37 12 0.28 -7512.00 55837.00 25450 20240314 -17.88 17970 20240119 16.30 25450 -17.88 20240314 17970 16.30 20240119 25450 -17.88 20240314 17970 16.30 20240119 0.30 N 015760 5000 32098 억 102125755 N N 53 N 00 N
12 20241209 140312 55 20.00 KOSPI200 N N N Y 40 Y 20900 -350 5 -1.65 33425044750 1601343 56.60 21000 21250 20450 27600 14900 21250 20872.30 39.76 95704 212597 22583 21916 21333 20666 20083 21625 20375 32098 6350 5000 15720 50 1 641964077 134170 -2.78 0.37 12 0.25 -7512.00 55837.00 25450 20240314 -17.88 17970 20240119 16.30 25450 -17.88 20240314 17970 16.30 20240119 25450 -17.88 20240314 17970 16.30 20240119 0.30 N 015760 5000 32098 억 102106735 N N 53 N 00 N