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
316140/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
20241210,161107,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,15440,130,2,0.85,45318894230,2938650,79.35,15460,15550,15360,19900,10720,15310,15421.65,45.83,-61420,86514,16156,15732,15496,15072,14836,15615,14955,38027,4590,5000,11940,10,1,742591501,114656,4.56,0.37,12,0.40,3389.00,42165.00,17300,20241203,-10.75,12380,20240105,24.72,17300,-10.75,20241203,12380,24.72,20240105,17300,-10.75,20241203,12380,24.72,20240105,0.09,N,316140,5000,38026 억,,340295493,N,N,1590,N,00,N
20241210,151110,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,15410,100,2,0.65,41192597020,2671437,72.13,15460,15550,15360,19900,10720,15310,15419.65,45.83,-61420,54300,16156,15732,15496,15072,14836,15615,14955,38027,4590,5000,11940,10,1,742591501,114433,4.55,0.37,12,0.36,3389.00,42165.00,17300,20241203,-10.92,12380,20240105,24.47,17300,-10.92,20241203,12380,24.47,20240105,17300,-10.92,20241203,12380,24.47,20240105,0.09,N,316140,5000,38026 억,,340295493,N,N,5527,N,00,N
20241210,141110,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,15390,80,2,0.52,35417973840,2296402,62.01,15460,15550,15360,19900,10720,15310,15423.25,45.83,-61420,19376,16156,15732,15496,15072,14836,15615,14955,38027,4590,5000,11940,10,1,742591501,114285,4.54,0.36,12,0.31,3389.00,42165.00,17300,20241203,-11.04,12380,20240105,24.31,17300,-11.04,20241203,12380,24.31,20240105,17300,-11.04,20241203,12380,24.31,20240105,0.09,N,316140,5000,38026 억,,340295493,N,N,5527,N,00,N
20241210,131111,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,15400,90,2,0.59,31628838570,2050328,55.36,15460,15550,15360,19900,10720,15310,15426.24,45.83,-61420,-6415,16156,15732,15496,15072,14836,15615,14955,38027,4590,5000,11940,10,1,742591501,114359,4.54,0.37,12,0.28,3389.00,42165.00,17300,20241203,-10.98,12380,20240105,24.39,17300,-10.98,20241203,12380,24.39,20240105,17300,-10.98,20241203,12380,24.39,20240105,0.09,N,316140,5000,38026 억,,340295493,N,N,5527,N,00,N
20241210,121110,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,15370,60,2,0.39,28318869470,1835359,49.56,15460,15550,15360,19900,10720,15310,15429.62,45.83,-61420,-12761,16156,15732,15496,15072,14836,15615,14955,38027,4590,5000,11940,10,1,742591501,114136,4.54,0.36,12,0.25,3389.00,42165.00,17300,20241203,-11.16,12380,20240105,24.15,17300,-11.16,20241203,12380,24.15,20240105,17300,-11.16,20241203,12380,24.15,20240105,0.09,N,316140,5000,38026 억,,340295493,N,N,5527,N,00,N
20241210,111109,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,15420,110,2,0.72,22319260280,1445839,39.04,15460,15550,15360,19900,10720,15310,15436.91,45.83,-61420,21569,16156,15732,15496,15072,14836,15615,14955,38027,4590,5000,11940,10,1,742591501,114508,4.55,0.37,12,0.19,3389.00,42165.00,17300,20241203,-10.87,12380,20240105,24.56,17300,-10.87,20241203,12380,24.56,20240105,17300,-10.87,20241203,12380,24.56,20240105,0.09,N,316140,5000,38026 억,,340295493,N,N,5527,N,00,N
20241210,101110,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,15420,110,2,0.72,14763397950,955300,25.80,15460,15550,15390,19900,10720,15310,15454.22,45.83,-61420,61001,16156,15732,15496,15072,14836,15615,14955,38027,4590,5000,11940,10,1,742591501,114508,4.55,0.37,12,0.13,3389.00,42165.00,17300,20241203,-10.87,12380,20240105,24.56,17300,-10.87,20241203,12380,24.56,20240105,17300,-10.87,20241203,12380,24.56,20240105,0.09,N,316140,5000,38026 억,,340295493,N,N,5527,N,00,N
20241210,091117,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,15460,150,2,0.98,3896585510,251723,6.80,15460,15540,15390,19900,10720,15310,15479.76,45.83,-61420,16982,16156,15732,15496,15072,14836,15615,14955,38027,4590,5000,11940,10,1,742591501,114805,4.56,0.37,12,0.03,3389.00,42165.00,17300,20241203,-10.64,12380,20240105,24.88,17300,-10.64,20241203,12380,24.88,20240105,17300,-10.64,20241203,12380,24.88,20240105,0.09,N,316140,5000,38026 억,,340295493,N,N,5527,N,00,N
20241209,161107,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,15310,-880,5,-5.44,57348760190,3690455,143.84,15800,15920,15260,21000,11340,16190,15540.00,45.83,-84660,199215,16696,16442,16126,15872,15556,16570,16000,38027,4810,5000,12620,10,1,742591501,113691,4.52,0.36,12,0.50,3389.00,42165.00,17300,20241203,-11.50,12380,20240105,23.67,17300,-11.50,20241203,12380,23.67,20240105,17300,-11.50,20241203,12380,23.67,20240105,0.09,N,316140,5000,38026 억,,340313327,N,N,5527,N,00,N
20241209,151108,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,15310,-880,5,-5.44,51448075850,3304770,128.81,15800,15920,15280,21000,11340,16190,15567.82,45.83,-84660,197540,16696,16442,16126,15872,15556,16570,16000,38027,4810,5000,12620,10,1,742591501,113691,4.52,0.36,12,0.45,3389.00,42165.00,17300,20241203,-11.50,12380,20240105,23.67,17300,-11.50,20241203,12380,23.67,20240105,17300,-11.50,20241203,12380,23.67,20240105,0.09,N,316140,5000,38026 억,,340313327,N,N,18641,N,00,N
20241209,141108,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,15390,-800,5,-4.94,41554778430,2659346,103.65,15800,15920,15390,21000,11340,16190,15625.94,45.83,-84660,73321,16696,16442,16126,15872,15556,16570,16000,38027,4810,5000,12620,10,1,742591501,114285,4.54,0.36,12,0.36,3389.00,42165.00,17300,20241203,-11.04,12380,20240105,24.31,17300,-11.04,20241203,12380,24.31,20240105,17300,-11.04,20241203,12380,24.31,20240105,0.09,N,316140,5000,38026 억,,340313327,N,N,18641,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 161107 55 20.00 KOSPI200 N N N Y 40 Y 15440 130 2 0.85 45318894230 2938650 79.35 15460 15550 15360 19900 10720 15310 15421.65 45.83 -61420 86514 16156 15732 15496 15072 14836 15615 14955 38027 4590 5000 11940 10 1 742591501 114656 4.56 0.37 12 0.40 3389.00 42165.00 17300 20241203 -10.75 12380 20240105 24.72 17300 -10.75 20241203 12380 24.72 20240105 17300 -10.75 20241203 12380 24.72 20240105 0.09 N 316140 5000 38026 억 340295493 N N 1590 N 00 N
3 20241210 151110 55 20.00 KOSPI200 N N N Y 40 Y 15410 100 2 0.65 41192597020 2671437 72.13 15460 15550 15360 19900 10720 15310 15419.65 45.83 -61420 54300 16156 15732 15496 15072 14836 15615 14955 38027 4590 5000 11940 10 1 742591501 114433 4.55 0.37 12 0.36 3389.00 42165.00 17300 20241203 -10.92 12380 20240105 24.47 17300 -10.92 20241203 12380 24.47 20240105 17300 -10.92 20241203 12380 24.47 20240105 0.09 N 316140 5000 38026 억 340295493 N N 5527 N 00 N
4 20241210 141110 55 20.00 KOSPI200 N N N Y 40 Y 15390 80 2 0.52 35417973840 2296402 62.01 15460 15550 15360 19900 10720 15310 15423.25 45.83 -61420 19376 16156 15732 15496 15072 14836 15615 14955 38027 4590 5000 11940 10 1 742591501 114285 4.54 0.36 12 0.31 3389.00 42165.00 17300 20241203 -11.04 12380 20240105 24.31 17300 -11.04 20241203 12380 24.31 20240105 17300 -11.04 20241203 12380 24.31 20240105 0.09 N 316140 5000 38026 억 340295493 N N 5527 N 00 N
5 20241210 131111 55 20.00 KOSPI200 N N N Y 40 Y 15400 90 2 0.59 31628838570 2050328 55.36 15460 15550 15360 19900 10720 15310 15426.24 45.83 -61420 -6415 16156 15732 15496 15072 14836 15615 14955 38027 4590 5000 11940 10 1 742591501 114359 4.54 0.37 12 0.28 3389.00 42165.00 17300 20241203 -10.98 12380 20240105 24.39 17300 -10.98 20241203 12380 24.39 20240105 17300 -10.98 20241203 12380 24.39 20240105 0.09 N 316140 5000 38026 억 340295493 N N 5527 N 00 N
6 20241210 121110 55 20.00 KOSPI200 N N N Y 40 Y 15370 60 2 0.39 28318869470 1835359 49.56 15460 15550 15360 19900 10720 15310 15429.62 45.83 -61420 -12761 16156 15732 15496 15072 14836 15615 14955 38027 4590 5000 11940 10 1 742591501 114136 4.54 0.36 12 0.25 3389.00 42165.00 17300 20241203 -11.16 12380 20240105 24.15 17300 -11.16 20241203 12380 24.15 20240105 17300 -11.16 20241203 12380 24.15 20240105 0.09 N 316140 5000 38026 억 340295493 N N 5527 N 00 N
7 20241210 111109 55 20.00 KOSPI200 N N N Y 40 Y 15420 110 2 0.72 22319260280 1445839 39.04 15460 15550 15360 19900 10720 15310 15436.91 45.83 -61420 21569 16156 15732 15496 15072 14836 15615 14955 38027 4590 5000 11940 10 1 742591501 114508 4.55 0.37 12 0.19 3389.00 42165.00 17300 20241203 -10.87 12380 20240105 24.56 17300 -10.87 20241203 12380 24.56 20240105 17300 -10.87 20241203 12380 24.56 20240105 0.09 N 316140 5000 38026 억 340295493 N N 5527 N 00 N
8 20241210 101110 55 20.00 KOSPI200 N N N Y 40 Y 15420 110 2 0.72 14763397950 955300 25.80 15460 15550 15390 19900 10720 15310 15454.22 45.83 -61420 61001 16156 15732 15496 15072 14836 15615 14955 38027 4590 5000 11940 10 1 742591501 114508 4.55 0.37 12 0.13 3389.00 42165.00 17300 20241203 -10.87 12380 20240105 24.56 17300 -10.87 20241203 12380 24.56 20240105 17300 -10.87 20241203 12380 24.56 20240105 0.09 N 316140 5000 38026 억 340295493 N N 5527 N 00 N
9 20241210 091117 55 20.00 KOSPI200 N N N Y 40 Y 15460 150 2 0.98 3896585510 251723 6.80 15460 15540 15390 19900 10720 15310 15479.76 45.83 -61420 16982 16156 15732 15496 15072 14836 15615 14955 38027 4590 5000 11940 10 1 742591501 114805 4.56 0.37 12 0.03 3389.00 42165.00 17300 20241203 -10.64 12380 20240105 24.88 17300 -10.64 20241203 12380 24.88 20240105 17300 -10.64 20241203 12380 24.88 20240105 0.09 N 316140 5000 38026 억 340295493 N N 5527 N 00 N
10 20241209 161107 55 20.00 KOSPI200 N N N Y 40 Y 15310 -880 5 -5.44 57348760190 3690455 143.84 15800 15920 15260 21000 11340 16190 15540.00 45.83 -84660 199215 16696 16442 16126 15872 15556 16570 16000 38027 4810 5000 12620 10 1 742591501 113691 4.52 0.36 12 0.50 3389.00 42165.00 17300 20241203 -11.50 12380 20240105 23.67 17300 -11.50 20241203 12380 23.67 20240105 17300 -11.50 20241203 12380 23.67 20240105 0.09 N 316140 5000 38026 억 340313327 N N 5527 N 00 N
11 20241209 151108 55 20.00 KOSPI200 N N N Y 40 Y 15310 -880 5 -5.44 51448075850 3304770 128.81 15800 15920 15280 21000 11340 16190 15567.82 45.83 -84660 197540 16696 16442 16126 15872 15556 16570 16000 38027 4810 5000 12620 10 1 742591501 113691 4.52 0.36 12 0.45 3389.00 42165.00 17300 20241203 -11.50 12380 20240105 23.67 17300 -11.50 20241203 12380 23.67 20240105 17300 -11.50 20241203 12380 23.67 20240105 0.09 N 316140 5000 38026 억 340313327 N N 18641 N 00 N
12 20241209 141108 55 20.00 KOSPI200 N N N Y 40 Y 15390 -800 5 -4.94 41554778430 2659346 103.65 15800 15920 15390 21000 11340 16190 15625.94 45.83 -84660 73321 16696 16442 16126 15872 15556 16570 16000 38027 4810 5000 12620 10 1 742591501 114285 4.54 0.36 12 0.36 3389.00 42165.00 17300 20241203 -11.04 12380 20240105 24.31 17300 -11.04 20241203 12380 24.31 20240105 17300 -11.04 20241203 12380 24.31 20240105 0.09 N 316140 5000 38026 억 340313327 N N 18641 N 00 N