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
023530/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
20241210,160338,55,40.00,KOSPI200,,,N,N,N,Y,40,N,55600,2700,2,5.10,3926127600,71834,73.91,53200,55600,53200,68700,37100,52900,54653.25,7.66,0,32218,55766,54332,53466,52032,51166,53900,51600,1414,15800,5000,40200,100,1,28288755,15729,9.02,0.17,12,0.25,6165.00,335728.00,92100,20240213,-39.63,52600,20241209,5.70,92100,-39.63,20240213,52600,5.70,20241209,92100,-39.63,20240213,52600,5.70,20241209,0.70,N,023530,5000,1414 억,,2167940,N,N,1,N,00,N
20241210,150337,55,40.00,KOSPI200,,,N,N,N,Y,40,N,55300,2400,2,4.54,3568256000,65382,67.27,53200,55500,53200,68700,37100,52900,54575.51,7.66,0,31174,55766,54332,53466,52032,51166,53900,51600,1414,15800,5000,40200,100,1,28288755,15644,8.97,0.16,12,0.23,6165.00,335728.00,92100,20240213,-39.96,52600,20241209,5.13,92100,-39.96,20240213,52600,5.13,20241209,92100,-39.96,20240213,52600,5.13,20241209,0.70,N,023530,5000,1414 억,,2167940,N,N,25,N,00,N
20241210,140337,55,40.00,KOSPI200,,,N,N,N,Y,40,N,54900,2000,2,3.78,3070570100,56379,58.01,53200,55000,53200,68700,37100,52900,54463.01,7.66,0,30871,55766,54332,53466,52032,51166,53900,51600,1414,15800,5000,40200,100,1,28288755,15531,8.91,0.16,12,0.20,6165.00,335728.00,92100,20240213,-40.39,52600,20241209,4.37,92100,-40.39,20240213,52600,4.37,20241209,92100,-40.39,20240213,52600,4.37,20241209,0.70,N,023530,5000,1414 억,,2167940,N,N,25,N,00,N
20241210,130336,55,40.00,KOSPI200,,,N,N,N,Y,40,N,54800,1900,2,3.59,2886264700,53019,54.55,53200,55000,53200,68700,37100,52900,54438.31,7.66,0,29746,55766,54332,53466,52032,51166,53900,51600,1414,15800,5000,40200,100,1,28288755,15502,8.89,0.16,12,0.19,6165.00,335728.00,92100,20240213,-40.50,52600,20241209,4.18,92100,-40.50,20240213,52600,4.18,20241209,92100,-40.50,20240213,52600,4.18,20241209,0.70,N,023530,5000,1414 억,,2167940,N,N,25,N,00,N
20241210,120336,55,40.00,KOSPI200,,,N,N,N,Y,40,N,54700,1800,2,3.40,2612713500,48019,49.40,53200,55000,53200,68700,37100,52900,54409.99,7.66,0,27577,55766,54332,53466,52032,51166,53900,51600,1414,15800,5000,40200,100,1,28288755,15474,8.87,0.16,12,0.17,6165.00,335728.00,92100,20240213,-40.61,52600,20241209,3.99,92100,-40.61,20240213,52600,3.99,20241209,92100,-40.61,20240213,52600,3.99,20241209,0.70,N,023530,5000,1414 억,,2167940,N,N,25,N,00,N
20241210,110336,55,40.00,KOSPI200,,,N,N,N,Y,40,N,54700,1800,2,3.40,2312539100,42549,43.78,53200,55000,53200,68700,37100,52900,54350.02,7.66,0,26176,55766,54332,53466,52032,51166,53900,51600,1414,15800,5000,40200,100,1,28288755,15474,8.87,0.16,12,0.15,6165.00,335728.00,92100,20240213,-40.61,52600,20241209,3.99,92100,-40.61,20240213,52600,3.99,20241209,92100,-40.61,20240213,52600,3.99,20241209,0.70,N,023530,5000,1414 억,,2167940,N,N,25,N,00,N
20241210,100336,55,40.00,KOSPI200,,,N,N,N,Y,40,N,54800,1900,2,3.59,1745380500,32185,33.11,53200,54800,53200,68700,37100,52900,54229.63,7.66,0,19920,55766,54332,53466,52032,51166,53900,51600,1414,15800,5000,40200,100,1,28288755,15502,8.89,0.16,12,0.11,6165.00,335728.00,92100,20240213,-40.50,52600,20241209,4.18,92100,-40.50,20240213,52600,4.18,20241209,92100,-40.50,20240213,52600,4.18,20241209,0.70,N,023530,5000,1414 억,,2167940,N,N,25,N,00,N
20241210,090339,55,40.00,KOSPI200,,,N,N,N,Y,40,N,53600,700,2,1.32,433807400,8082,8.32,53200,54100,53200,68700,37100,52900,53675.75,7.66,0,5595,55766,54332,53466,52032,51166,53900,51600,1414,15800,5000,40200,100,1,28288755,15163,8.69,0.16,12,0.03,6165.00,335728.00,92100,20240213,-41.80,52600,20241209,1.90,92100,-41.80,20240213,52600,1.90,20241209,92100,-41.80,20240213,52600,1.90,20241209,0.70,N,023530,5000,1414 억,,2167940,N,N,25,N,00,N
20241209,160335,55,40.00,KOSPI200,신저가,,N,N,N,Y,40,N,52900,-2400,5,-4.34,5044966000,94885,115.01,54900,54900,52600,71800,38800,55300,53169.59,7.75,0,-24620,57433,56366,55233,54166,53033,55800,53600,1414,16500,5000,42020,100,1,28288755,14965,8.58,0.16,12,0.34,6165.00,335728.00,92100,20240213,-42.56,52600,20241209,0.57,92100,-42.56,20240213,52600,0.57,20241209,92100,-42.56,20240213,52600,0.57,20241209,0.70,N,023530,5000,1414 억,,2193286,N,N,25,N,00,N
20241209,150337,55,40.00,KOSPI200,신저가,,N,N,N,Y,40,N,52900,-2400,5,-4.34,4342981500,81602,98.91,54900,54900,52800,71800,38800,55300,53221.51,7.75,0,-27180,57433,56366,55233,54166,53033,55800,53600,1414,16500,5000,42020,100,1,28288755,14965,8.58,0.16,12,0.29,6165.00,335728.00,92100,20240213,-42.56,52800,20241209,0.19,92100,-42.56,20240213,52800,0.19,20241209,92100,-42.56,20240213,52800,0.19,20241209,0.70,N,023530,5000,1414 억,,2193286,N,N,3,N,00,N
20241209,140337,55,40.00,KOSPI200,신저가,,N,N,N,Y,40,N,52900,-2400,5,-4.34,3814869800,71621,86.81,54900,54900,52800,71800,38800,55300,53264.68,7.75,0,-26664,57433,56366,55233,54166,53033,55800,53600,1414,16500,5000,42020,100,1,28288755,14965,8.58,0.16,12,0.25,6165.00,335728.00,92100,20240213,-42.56,52800,20241209,0.19,92100,-42.56,20240213,52800,0.19,20241209,92100,-42.56,20240213,52800,0.19,20241209,0.70,N,023530,5000,1414 억,,2193286,N,N,3,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 160338 55 40.00 KOSPI200 N N N Y 40 N 55600 2700 2 5.10 3926127600 71834 73.91 53200 55600 53200 68700 37100 52900 54653.25 7.66 0 32218 55766 54332 53466 52032 51166 53900 51600 1414 15800 5000 40200 100 1 28288755 15729 9.02 0.17 12 0.25 6165.00 335728.00 92100 20240213 -39.63 52600 20241209 5.70 92100 -39.63 20240213 52600 5.70 20241209 92100 -39.63 20240213 52600 5.70 20241209 0.70 N 023530 5000 1414 억 2167940 N N 1 N 00 N
3 20241210 150337 55 40.00 KOSPI200 N N N Y 40 N 55300 2400 2 4.54 3568256000 65382 67.27 53200 55500 53200 68700 37100 52900 54575.51 7.66 0 31174 55766 54332 53466 52032 51166 53900 51600 1414 15800 5000 40200 100 1 28288755 15644 8.97 0.16 12 0.23 6165.00 335728.00 92100 20240213 -39.96 52600 20241209 5.13 92100 -39.96 20240213 52600 5.13 20241209 92100 -39.96 20240213 52600 5.13 20241209 0.70 N 023530 5000 1414 억 2167940 N N 25 N 00 N
4 20241210 140337 55 40.00 KOSPI200 N N N Y 40 N 54900 2000 2 3.78 3070570100 56379 58.01 53200 55000 53200 68700 37100 52900 54463.01 7.66 0 30871 55766 54332 53466 52032 51166 53900 51600 1414 15800 5000 40200 100 1 28288755 15531 8.91 0.16 12 0.20 6165.00 335728.00 92100 20240213 -40.39 52600 20241209 4.37 92100 -40.39 20240213 52600 4.37 20241209 92100 -40.39 20240213 52600 4.37 20241209 0.70 N 023530 5000 1414 억 2167940 N N 25 N 00 N
5 20241210 130336 55 40.00 KOSPI200 N N N Y 40 N 54800 1900 2 3.59 2886264700 53019 54.55 53200 55000 53200 68700 37100 52900 54438.31 7.66 0 29746 55766 54332 53466 52032 51166 53900 51600 1414 15800 5000 40200 100 1 28288755 15502 8.89 0.16 12 0.19 6165.00 335728.00 92100 20240213 -40.50 52600 20241209 4.18 92100 -40.50 20240213 52600 4.18 20241209 92100 -40.50 20240213 52600 4.18 20241209 0.70 N 023530 5000 1414 억 2167940 N N 25 N 00 N
6 20241210 120336 55 40.00 KOSPI200 N N N Y 40 N 54700 1800 2 3.40 2612713500 48019 49.40 53200 55000 53200 68700 37100 52900 54409.99 7.66 0 27577 55766 54332 53466 52032 51166 53900 51600 1414 15800 5000 40200 100 1 28288755 15474 8.87 0.16 12 0.17 6165.00 335728.00 92100 20240213 -40.61 52600 20241209 3.99 92100 -40.61 20240213 52600 3.99 20241209 92100 -40.61 20240213 52600 3.99 20241209 0.70 N 023530 5000 1414 억 2167940 N N 25 N 00 N
7 20241210 110336 55 40.00 KOSPI200 N N N Y 40 N 54700 1800 2 3.40 2312539100 42549 43.78 53200 55000 53200 68700 37100 52900 54350.02 7.66 0 26176 55766 54332 53466 52032 51166 53900 51600 1414 15800 5000 40200 100 1 28288755 15474 8.87 0.16 12 0.15 6165.00 335728.00 92100 20240213 -40.61 52600 20241209 3.99 92100 -40.61 20240213 52600 3.99 20241209 92100 -40.61 20240213 52600 3.99 20241209 0.70 N 023530 5000 1414 억 2167940 N N 25 N 00 N
8 20241210 100336 55 40.00 KOSPI200 N N N Y 40 N 54800 1900 2 3.59 1745380500 32185 33.11 53200 54800 53200 68700 37100 52900 54229.63 7.66 0 19920 55766 54332 53466 52032 51166 53900 51600 1414 15800 5000 40200 100 1 28288755 15502 8.89 0.16 12 0.11 6165.00 335728.00 92100 20240213 -40.50 52600 20241209 4.18 92100 -40.50 20240213 52600 4.18 20241209 92100 -40.50 20240213 52600 4.18 20241209 0.70 N 023530 5000 1414 억 2167940 N N 25 N 00 N
9 20241210 090339 55 40.00 KOSPI200 N N N Y 40 N 53600 700 2 1.32 433807400 8082 8.32 53200 54100 53200 68700 37100 52900 53675.75 7.66 0 5595 55766 54332 53466 52032 51166 53900 51600 1414 15800 5000 40200 100 1 28288755 15163 8.69 0.16 12 0.03 6165.00 335728.00 92100 20240213 -41.80 52600 20241209 1.90 92100 -41.80 20240213 52600 1.90 20241209 92100 -41.80 20240213 52600 1.90 20241209 0.70 N 023530 5000 1414 억 2167940 N N 25 N 00 N
10 20241209 160335 55 40.00 KOSPI200 신저가 N N N Y 40 N 52900 -2400 5 -4.34 5044966000 94885 115.01 54900 54900 52600 71800 38800 55300 53169.59 7.75 0 -24620 57433 56366 55233 54166 53033 55800 53600 1414 16500 5000 42020 100 1 28288755 14965 8.58 0.16 12 0.34 6165.00 335728.00 92100 20240213 -42.56 52600 20241209 0.57 92100 -42.56 20240213 52600 0.57 20241209 92100 -42.56 20240213 52600 0.57 20241209 0.70 N 023530 5000 1414 억 2193286 N N 25 N 00 N
11 20241209 150337 55 40.00 KOSPI200 신저가 N N N Y 40 N 52900 -2400 5 -4.34 4342981500 81602 98.91 54900 54900 52800 71800 38800 55300 53221.51 7.75 0 -27180 57433 56366 55233 54166 53033 55800 53600 1414 16500 5000 42020 100 1 28288755 14965 8.58 0.16 12 0.29 6165.00 335728.00 92100 20240213 -42.56 52800 20241209 0.19 92100 -42.56 20240213 52800 0.19 20241209 92100 -42.56 20240213 52800 0.19 20241209 0.70 N 023530 5000 1414 억 2193286 N N 3 N 00 N
12 20241209 140337 55 40.00 KOSPI200 신저가 N N N Y 40 N 52900 -2400 5 -4.34 3814869800 71621 86.81 54900 54900 52800 71800 38800 55300 53264.68 7.75 0 -26664 57433 56366 55233 54166 53033 55800 53600 1414 16500 5000 42020 100 1 28288755 14965 8.58 0.16 12 0.25 6165.00 335728.00 92100 20240213 -42.56 52800 20241209 0.19 92100 -42.56 20240213 52800 0.19 20241209 92100 -42.56 20240213 52800 0.19 20241209 0.70 N 023530 5000 1414 억 2193286 N N 3 N 00 N