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
028050/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
20241210,160354,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17040,730,2,4.48,10068152920,594285,81.32,16470,17100,16330,21200,11420,16310,16941.51,46.23,-15244,211335,17170,16740,16520,16090,15870,16630,15980,9800,4890,5000,11740,10,1,196000000,33398,4.43,0.96,12,0.30,3846.00,17721.00,29300,20240730,-41.84,16300,20241209,4.54,29300,-41.84,20240730,16300,4.54,20241209,29300,-41.84,20240730,16300,4.54,20241209,0.69,N,028050,5000,9800 억,,90620296,N,N,946,N,00,N
20241210,150354,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17090,780,2,4.78,8639034300,510425,69.84,16470,17100,16330,21200,11420,16310,16925.18,46.23,-15244,208672,17170,16740,16520,16090,15870,16630,15980,9800,4890,5000,11740,10,1,196000000,33496,4.44,0.96,12,0.26,3846.00,17721.00,29300,20240730,-41.67,16300,20241209,4.85,29300,-41.67,20240730,16300,4.85,20241209,29300,-41.67,20240730,16300,4.85,20241209,0.69,N,028050,5000,9800 억,,90620296,N,N,2116,N,00,N
20241210,140354,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17050,740,2,4.54,7300852050,432022,59.12,16470,17050,16330,21200,11420,16310,16899.26,46.23,-15244,167426,17170,16740,16520,16090,15870,16630,15980,9800,4890,5000,11740,10,1,196000000,33418,4.43,0.96,12,0.22,3846.00,17721.00,29300,20240730,-41.81,16300,20241209,4.60,29300,-41.81,20240730,16300,4.60,20241209,29300,-41.81,20240730,16300,4.60,20241209,0.69,N,028050,5000,9800 억,,90620296,N,N,2116,N,00,N
20241210,130353,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16960,650,2,3.99,6168695940,365377,50.00,16470,17050,16330,21200,11420,16310,16883.10,46.23,-15244,136859,17170,16740,16520,16090,15870,16630,15980,9800,4890,5000,11740,10,1,196000000,33242,4.41,0.96,12,0.19,3846.00,17721.00,29300,20240730,-42.12,16300,20241209,4.05,29300,-42.12,20240730,16300,4.05,20241209,29300,-42.12,20240730,16300,4.05,20241209,0.69,N,028050,5000,9800 억,,90620296,N,N,2116,N,00,N
20241210,120353,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16880,570,2,3.49,5398522270,319730,43.75,16470,17050,16330,21200,11420,16310,16884.63,46.23,-15244,122654,17170,16740,16520,16090,15870,16630,15980,9800,4890,5000,11740,10,1,196000000,33085,4.39,0.95,12,0.16,3846.00,17721.00,29300,20240730,-42.39,16300,20241209,3.56,29300,-42.39,20240730,16300,3.56,20241209,29300,-42.39,20240730,16300,3.56,20241209,0.69,N,028050,5000,9800 억,,90620296,N,N,2116,N,00,N
20241210,110353,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16980,670,2,4.11,4675860220,277123,37.92,16470,17050,16330,21200,11420,16310,16872.87,46.23,-15244,105001,17170,16740,16520,16090,15870,16630,15980,9800,4890,5000,11740,10,1,196000000,33281,4.41,0.96,12,0.14,3846.00,17721.00,29300,20240730,-42.05,16300,20241209,4.17,29300,-42.05,20240730,16300,4.17,20241209,29300,-42.05,20240730,16300,4.17,20241209,0.69,N,028050,5000,9800 억,,90620296,N,N,2116,N,00,N
20241210,100353,55,30.00,KOSPI200,,,N,N,N,Y,40,N,17000,690,2,4.23,3444681160,204641,28.00,16470,17010,16330,21200,11420,16310,16832.80,46.23,-15244,78784,17170,16740,16520,16090,15870,16630,15980,9800,4890,5000,11740,10,1,196000000,33320,4.42,0.96,12,0.10,3846.00,17721.00,29300,20240730,-41.98,16300,20241209,4.29,29300,-41.98,20240730,16300,4.29,20241209,29300,-41.98,20240730,16300,4.29,20241209,0.69,N,028050,5000,9800 억,,90620296,N,N,2116,N,00,N
20241210,090356,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16740,430,2,2.64,645889110,38924,5.33,16470,16740,16330,21200,11420,16310,16593.60,46.23,-15244,21164,17170,16740,16520,16090,15870,16630,15980,9800,4890,5000,11740,10,1,196000000,32810,4.35,0.94,12,0.02,3846.00,17721.00,29300,20240730,-42.87,16300,20241209,2.70,29300,-42.87,20240730,16300,2.70,20241209,29300,-42.87,20240730,16300,2.70,20241209,0.69,N,028050,5000,9800 억,,90620296,N,N,2116,N,00,N
20241209,160352,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,16310,-1010,5,-5.83,11992423820,725649,131.72,16950,16950,16300,22500,12130,17320,16526.67,46.25,-21012,26413,18173,17746,17373,16946,16573,17560,16760,9800,5180,5000,12470,10,1,196000000,31968,4.24,0.92,12,0.37,3846.00,17721.00,29300,20240730,-44.33,16300,20241209,0.06,29300,-44.33,20240730,16300,0.06,20241209,29300,-44.33,20240730,16300,0.06,20241209,0.69,N,028050,5000,9800 억,,90657167,N,N,2116,N,00,N
20241209,150354,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,16410,-910,5,-5.25,10588097720,639638,116.11,16950,16950,16350,22500,12130,17320,16553.25,46.25,-21012,2898,18173,17746,17373,16946,16573,17560,16760,9800,5180,5000,12470,10,1,196000000,32164,4.27,0.93,12,0.33,3846.00,17721.00,29300,20240730,-43.99,16350,20241209,0.37,29300,-43.99,20240730,16350,0.37,20241209,29300,-43.99,20240730,16350,0.37,20241209,0.69,N,028050,5000,9800 억,,90657167,N,N,889,N,00,N
20241209,140353,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,16460,-860,5,-4.97,9309584910,561774,101.98,16950,16950,16350,22500,12130,17320,16571.74,46.25,-21012,-15339,18173,17746,17373,16946,16573,17560,16760,9800,5180,5000,12470,10,1,196000000,32262,4.28,0.93,12,0.29,3846.00,17721.00,29300,20240730,-43.82,16350,20241209,0.67,29300,-43.82,20240730,16350,0.67,20241209,29300,-43.82,20240730,16350,0.67,20241209,0.69,N,028050,5000,9800 억,,90657167,N,N,889,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 160354 55 30.00 KOSPI200 N N N Y 40 N 17040 730 2 4.48 10068152920 594285 81.32 16470 17100 16330 21200 11420 16310 16941.51 46.23 -15244 211335 17170 16740 16520 16090 15870 16630 15980 9800 4890 5000 11740 10 1 196000000 33398 4.43 0.96 12 0.30 3846.00 17721.00 29300 20240730 -41.84 16300 20241209 4.54 29300 -41.84 20240730 16300 4.54 20241209 29300 -41.84 20240730 16300 4.54 20241209 0.69 N 028050 5000 9800 억 90620296 N N 946 N 00 N
3 20241210 150354 55 30.00 KOSPI200 N N N Y 40 N 17090 780 2 4.78 8639034300 510425 69.84 16470 17100 16330 21200 11420 16310 16925.18 46.23 -15244 208672 17170 16740 16520 16090 15870 16630 15980 9800 4890 5000 11740 10 1 196000000 33496 4.44 0.96 12 0.26 3846.00 17721.00 29300 20240730 -41.67 16300 20241209 4.85 29300 -41.67 20240730 16300 4.85 20241209 29300 -41.67 20240730 16300 4.85 20241209 0.69 N 028050 5000 9800 억 90620296 N N 2116 N 00 N
4 20241210 140354 55 30.00 KOSPI200 N N N Y 40 N 17050 740 2 4.54 7300852050 432022 59.12 16470 17050 16330 21200 11420 16310 16899.26 46.23 -15244 167426 17170 16740 16520 16090 15870 16630 15980 9800 4890 5000 11740 10 1 196000000 33418 4.43 0.96 12 0.22 3846.00 17721.00 29300 20240730 -41.81 16300 20241209 4.60 29300 -41.81 20240730 16300 4.60 20241209 29300 -41.81 20240730 16300 4.60 20241209 0.69 N 028050 5000 9800 억 90620296 N N 2116 N 00 N
5 20241210 130353 55 30.00 KOSPI200 N N N Y 40 N 16960 650 2 3.99 6168695940 365377 50.00 16470 17050 16330 21200 11420 16310 16883.10 46.23 -15244 136859 17170 16740 16520 16090 15870 16630 15980 9800 4890 5000 11740 10 1 196000000 33242 4.41 0.96 12 0.19 3846.00 17721.00 29300 20240730 -42.12 16300 20241209 4.05 29300 -42.12 20240730 16300 4.05 20241209 29300 -42.12 20240730 16300 4.05 20241209 0.69 N 028050 5000 9800 억 90620296 N N 2116 N 00 N
6 20241210 120353 55 30.00 KOSPI200 N N N Y 40 N 16880 570 2 3.49 5398522270 319730 43.75 16470 17050 16330 21200 11420 16310 16884.63 46.23 -15244 122654 17170 16740 16520 16090 15870 16630 15980 9800 4890 5000 11740 10 1 196000000 33085 4.39 0.95 12 0.16 3846.00 17721.00 29300 20240730 -42.39 16300 20241209 3.56 29300 -42.39 20240730 16300 3.56 20241209 29300 -42.39 20240730 16300 3.56 20241209 0.69 N 028050 5000 9800 억 90620296 N N 2116 N 00 N
7 20241210 110353 55 30.00 KOSPI200 N N N Y 40 N 16980 670 2 4.11 4675860220 277123 37.92 16470 17050 16330 21200 11420 16310 16872.87 46.23 -15244 105001 17170 16740 16520 16090 15870 16630 15980 9800 4890 5000 11740 10 1 196000000 33281 4.41 0.96 12 0.14 3846.00 17721.00 29300 20240730 -42.05 16300 20241209 4.17 29300 -42.05 20240730 16300 4.17 20241209 29300 -42.05 20240730 16300 4.17 20241209 0.69 N 028050 5000 9800 억 90620296 N N 2116 N 00 N
8 20241210 100353 55 30.00 KOSPI200 N N N Y 40 N 17000 690 2 4.23 3444681160 204641 28.00 16470 17010 16330 21200 11420 16310 16832.80 46.23 -15244 78784 17170 16740 16520 16090 15870 16630 15980 9800 4890 5000 11740 10 1 196000000 33320 4.42 0.96 12 0.10 3846.00 17721.00 29300 20240730 -41.98 16300 20241209 4.29 29300 -41.98 20240730 16300 4.29 20241209 29300 -41.98 20240730 16300 4.29 20241209 0.69 N 028050 5000 9800 억 90620296 N N 2116 N 00 N
9 20241210 090356 55 30.00 KOSPI200 N N N Y 40 N 16740 430 2 2.64 645889110 38924 5.33 16470 16740 16330 21200 11420 16310 16593.60 46.23 -15244 21164 17170 16740 16520 16090 15870 16630 15980 9800 4890 5000 11740 10 1 196000000 32810 4.35 0.94 12 0.02 3846.00 17721.00 29300 20240730 -42.87 16300 20241209 2.70 29300 -42.87 20240730 16300 2.70 20241209 29300 -42.87 20240730 16300 2.70 20241209 0.69 N 028050 5000 9800 억 90620296 N N 2116 N 00 N
10 20241209 160352 55 30.00 KOSPI200 신저가 N N N Y 40 N 16310 -1010 5 -5.83 11992423820 725649 131.72 16950 16950 16300 22500 12130 17320 16526.67 46.25 -21012 26413 18173 17746 17373 16946 16573 17560 16760 9800 5180 5000 12470 10 1 196000000 31968 4.24 0.92 12 0.37 3846.00 17721.00 29300 20240730 -44.33 16300 20241209 0.06 29300 -44.33 20240730 16300 0.06 20241209 29300 -44.33 20240730 16300 0.06 20241209 0.69 N 028050 5000 9800 억 90657167 N N 2116 N 00 N
11 20241209 150354 55 30.00 KOSPI200 신저가 N N N Y 40 N 16410 -910 5 -5.25 10588097720 639638 116.11 16950 16950 16350 22500 12130 17320 16553.25 46.25 -21012 2898 18173 17746 17373 16946 16573 17560 16760 9800 5180 5000 12470 10 1 196000000 32164 4.27 0.93 12 0.33 3846.00 17721.00 29300 20240730 -43.99 16350 20241209 0.37 29300 -43.99 20240730 16350 0.37 20241209 29300 -43.99 20240730 16350 0.37 20241209 0.69 N 028050 5000 9800 억 90657167 N N 889 N 00 N
12 20241209 140353 55 30.00 KOSPI200 신저가 N N N Y 40 N 16460 -860 5 -4.97 9309584910 561774 101.98 16950 16950 16350 22500 12130 17320 16571.74 46.25 -21012 -15339 18173 17746 17373 16946 16573 17560 16760 9800 5180 5000 12470 10 1 196000000 32262 4.28 0.93 12 0.29 3846.00 17721.00 29300 20240730 -43.82 16350 20241209 0.67 29300 -43.82 20240730 16350 0.67 20241209 29300 -43.82 20240730 16350 0.67 20241209 0.69 N 028050 5000 9800 억 90657167 N N 889 N 00 N