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
323410/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
20241210,161117,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,23150,450,2,1.98,14393175600,622707,51.06,22950,23400,22850,29500,15900,22700,23113.84,16.71,-16280,-109498,24133,23416,23033,22316,21933,23225,22125,23848,6800,5000,16790,50,1,476968637,110418,31.12,1.80,12,0.13,744.00,12856.00,31500,20240115,-26.51,18490,20240805,25.20,31500,-26.51,20240115,18490,25.20,20240805,31500,-26.51,20240115,18490,25.20,20240805,0.22,N,323410,5000,23848 억,,79706353,N,N,2488,N,00,N
20241210,151119,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,23050,350,2,1.54,12731309900,550876,45.17,22950,23400,22850,29500,15900,22700,23111.03,16.71,-16280,-118002,24133,23416,23033,22316,21933,23225,22125,23848,6800,5000,16790,50,1,476968637,109941,30.98,1.79,12,0.12,744.00,12856.00,31500,20240115,-26.83,18490,20240805,24.66,31500,-26.83,20240115,18490,24.66,20240805,31500,-26.83,20240115,18490,24.66,20240805,0.22,N,323410,5000,23848 억,,79706353,N,N,2488,N,00,N
20241210,141119,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,23100,400,2,1.76,11290581200,488521,40.06,22950,23400,22850,29500,15900,22700,23111.76,16.71,-16280,-99804,24133,23416,23033,22316,21933,23225,22125,23848,6800,5000,16790,50,1,476968637,110180,31.05,1.80,12,0.10,744.00,12856.00,31500,20240115,-26.67,18490,20240805,24.93,31500,-26.67,20240115,18490,24.93,20240805,31500,-26.67,20240115,18490,24.93,20240805,0.22,N,323410,5000,23848 억,,79706353,N,N,2488,N,00,N
20241210,131121,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,23100,400,2,1.76,10121326950,437958,35.91,22950,23400,22850,29500,15900,22700,23110.27,16.71,-16280,-78615,24133,23416,23033,22316,21933,23225,22125,23848,6800,5000,16790,50,1,476968637,110180,31.05,1.80,12,0.09,744.00,12856.00,31500,20240115,-26.67,18490,20240805,24.93,31500,-26.67,20240115,18490,24.93,20240805,31500,-26.67,20240115,18490,24.93,20240805,0.22,N,323410,5000,23848 억,,79706353,N,N,2488,N,00,N
20241210,121119,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,23050,350,2,1.54,9093030150,393389,32.26,22950,23400,22850,29500,15900,22700,23114.60,16.71,-16280,-64648,24133,23416,23033,22316,21933,23225,22125,23848,6800,5000,16790,50,1,476968637,109941,30.98,1.79,12,0.08,744.00,12856.00,31500,20240115,-26.83,18490,20240805,24.66,31500,-26.83,20240115,18490,24.66,20240805,31500,-26.83,20240115,18490,24.66,20240805,0.22,N,323410,5000,23848 억,,79706353,N,N,2488,N,00,N
20241210,111119,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,23050,350,2,1.54,6283672050,272331,22.33,22950,23400,22850,29500,15900,22700,23073.66,16.71,-16280,-52516,24133,23416,23033,22316,21933,23225,22125,23848,6800,5000,16790,50,1,476968637,109941,30.98,1.79,12,0.06,744.00,12856.00,31500,20240115,-26.83,18490,20240805,24.66,31500,-26.83,20240115,18490,24.66,20240805,31500,-26.83,20240115,18490,24.66,20240805,0.22,N,323410,5000,23848 억,,79706353,N,N,2488,N,00,N
20241210,101120,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,23100,400,2,1.76,4856238450,210408,17.25,22950,23400,22850,29500,15900,22700,23080.11,16.71,-16280,-35333,24133,23416,23033,22316,21933,23225,22125,23848,6800,5000,16790,50,1,476968637,110180,31.05,1.80,12,0.04,744.00,12856.00,31500,20240115,-26.67,18490,20240805,24.93,31500,-26.67,20240115,18490,24.93,20240805,31500,-26.67,20240115,18490,24.93,20240805,0.22,N,323410,5000,23848 억,,79706353,N,N,2488,N,00,N
20241210,091126,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,23100,400,2,1.76,2130405100,92132,7.55,22950,23400,22950,29500,15900,22700,23123.40,16.71,-16280,3208,24133,23416,23033,22316,21933,23225,22125,23848,6800,5000,16790,50,1,476968637,110180,31.05,1.80,12,0.02,744.00,12856.00,31500,20240115,-26.67,18490,20240805,24.93,31500,-26.67,20240115,18490,24.93,20240805,31500,-26.67,20240115,18490,24.93,20240805,0.22,N,323410,5000,23848 억,,79706353,N,N,2488,N,00,N
20241209,161116,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,22700,-950,5,-4.02,28007750200,1213946,53.53,23150,23750,22650,30700,16600,23650,23072.07,16.77,-22440,-45102,25250,24450,23250,22450,21250,24850,22850,23848,7050,5000,17500,50,1,476968637,108272,30.51,1.77,12,0.25,744.00,12856.00,31500,20240115,-27.94,18490,20240805,22.77,31500,-27.94,20240115,18490,22.77,20240805,31500,-27.94,20240115,18490,22.77,20240805,0.21,N,323410,5000,23848 억,,80006751,N,N,2488,N,00,N
20241209,151117,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,22750,-900,5,-3.81,25941650100,1123024,49.53,23150,23750,22650,30700,16600,23650,23099.77,16.77,-22440,-43581,25250,24450,23250,22450,21250,24850,22850,23848,7050,5000,17500,50,1,476968637,108510,30.58,1.77,12,0.24,744.00,12856.00,31500,20240115,-27.78,18490,20240805,23.04,31500,-27.78,20240115,18490,23.04,20240805,31500,-27.78,20240115,18490,23.04,20240805,0.21,N,323410,5000,23848 억,,80006751,N,N,340,N,00,N
20241209,141117,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,22850,-800,5,-3.38,22530384650,974082,42.96,23150,23750,22650,30700,16600,23650,23129.81,16.77,-22440,-42337,25250,24450,23250,22450,21250,24850,22850,23848,7050,5000,17500,50,1,476968637,108987,30.71,1.78,12,0.20,744.00,12856.00,31500,20240115,-27.46,18490,20240805,23.58,31500,-27.46,20240115,18490,23.58,20240805,31500,-27.46,20240115,18490,23.58,20240805,0.21,N,323410,5000,23848 억,,80006751,N,N,340,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 161117 55 20.00 KOSPI200 N N N Y 40 Y 23150 450 2 1.98 14393175600 622707 51.06 22950 23400 22850 29500 15900 22700 23113.84 16.71 -16280 -109498 24133 23416 23033 22316 21933 23225 22125 23848 6800 5000 16790 50 1 476968637 110418 31.12 1.80 12 0.13 744.00 12856.00 31500 20240115 -26.51 18490 20240805 25.20 31500 -26.51 20240115 18490 25.20 20240805 31500 -26.51 20240115 18490 25.20 20240805 0.22 N 323410 5000 23848 억 79706353 N N 2488 N 00 N
3 20241210 151119 55 20.00 KOSPI200 N N N Y 40 Y 23050 350 2 1.54 12731309900 550876 45.17 22950 23400 22850 29500 15900 22700 23111.03 16.71 -16280 -118002 24133 23416 23033 22316 21933 23225 22125 23848 6800 5000 16790 50 1 476968637 109941 30.98 1.79 12 0.12 744.00 12856.00 31500 20240115 -26.83 18490 20240805 24.66 31500 -26.83 20240115 18490 24.66 20240805 31500 -26.83 20240115 18490 24.66 20240805 0.22 N 323410 5000 23848 억 79706353 N N 2488 N 00 N
4 20241210 141119 55 20.00 KOSPI200 N N N Y 40 Y 23100 400 2 1.76 11290581200 488521 40.06 22950 23400 22850 29500 15900 22700 23111.76 16.71 -16280 -99804 24133 23416 23033 22316 21933 23225 22125 23848 6800 5000 16790 50 1 476968637 110180 31.05 1.80 12 0.10 744.00 12856.00 31500 20240115 -26.67 18490 20240805 24.93 31500 -26.67 20240115 18490 24.93 20240805 31500 -26.67 20240115 18490 24.93 20240805 0.22 N 323410 5000 23848 억 79706353 N N 2488 N 00 N
5 20241210 131121 55 20.00 KOSPI200 N N N Y 40 Y 23100 400 2 1.76 10121326950 437958 35.91 22950 23400 22850 29500 15900 22700 23110.27 16.71 -16280 -78615 24133 23416 23033 22316 21933 23225 22125 23848 6800 5000 16790 50 1 476968637 110180 31.05 1.80 12 0.09 744.00 12856.00 31500 20240115 -26.67 18490 20240805 24.93 31500 -26.67 20240115 18490 24.93 20240805 31500 -26.67 20240115 18490 24.93 20240805 0.22 N 323410 5000 23848 억 79706353 N N 2488 N 00 N
6 20241210 121119 55 20.00 KOSPI200 N N N Y 40 Y 23050 350 2 1.54 9093030150 393389 32.26 22950 23400 22850 29500 15900 22700 23114.60 16.71 -16280 -64648 24133 23416 23033 22316 21933 23225 22125 23848 6800 5000 16790 50 1 476968637 109941 30.98 1.79 12 0.08 744.00 12856.00 31500 20240115 -26.83 18490 20240805 24.66 31500 -26.83 20240115 18490 24.66 20240805 31500 -26.83 20240115 18490 24.66 20240805 0.22 N 323410 5000 23848 억 79706353 N N 2488 N 00 N
7 20241210 111119 55 20.00 KOSPI200 N N N Y 40 Y 23050 350 2 1.54 6283672050 272331 22.33 22950 23400 22850 29500 15900 22700 23073.66 16.71 -16280 -52516 24133 23416 23033 22316 21933 23225 22125 23848 6800 5000 16790 50 1 476968637 109941 30.98 1.79 12 0.06 744.00 12856.00 31500 20240115 -26.83 18490 20240805 24.66 31500 -26.83 20240115 18490 24.66 20240805 31500 -26.83 20240115 18490 24.66 20240805 0.22 N 323410 5000 23848 억 79706353 N N 2488 N 00 N
8 20241210 101120 55 20.00 KOSPI200 N N N Y 40 Y 23100 400 2 1.76 4856238450 210408 17.25 22950 23400 22850 29500 15900 22700 23080.11 16.71 -16280 -35333 24133 23416 23033 22316 21933 23225 22125 23848 6800 5000 16790 50 1 476968637 110180 31.05 1.80 12 0.04 744.00 12856.00 31500 20240115 -26.67 18490 20240805 24.93 31500 -26.67 20240115 18490 24.93 20240805 31500 -26.67 20240115 18490 24.93 20240805 0.22 N 323410 5000 23848 억 79706353 N N 2488 N 00 N
9 20241210 091126 55 20.00 KOSPI200 N N N Y 40 Y 23100 400 2 1.76 2130405100 92132 7.55 22950 23400 22950 29500 15900 22700 23123.40 16.71 -16280 3208 24133 23416 23033 22316 21933 23225 22125 23848 6800 5000 16790 50 1 476968637 110180 31.05 1.80 12 0.02 744.00 12856.00 31500 20240115 -26.67 18490 20240805 24.93 31500 -26.67 20240115 18490 24.93 20240805 31500 -26.67 20240115 18490 24.93 20240805 0.22 N 323410 5000 23848 억 79706353 N N 2488 N 00 N
10 20241209 161116 55 20.00 KOSPI200 N N N Y 40 Y 22700 -950 5 -4.02 28007750200 1213946 53.53 23150 23750 22650 30700 16600 23650 23072.07 16.77 -22440 -45102 25250 24450 23250 22450 21250 24850 22850 23848 7050 5000 17500 50 1 476968637 108272 30.51 1.77 12 0.25 744.00 12856.00 31500 20240115 -27.94 18490 20240805 22.77 31500 -27.94 20240115 18490 22.77 20240805 31500 -27.94 20240115 18490 22.77 20240805 0.21 N 323410 5000 23848 억 80006751 N N 2488 N 00 N
11 20241209 151117 55 20.00 KOSPI200 N N N Y 40 Y 22750 -900 5 -3.81 25941650100 1123024 49.53 23150 23750 22650 30700 16600 23650 23099.77 16.77 -22440 -43581 25250 24450 23250 22450 21250 24850 22850 23848 7050 5000 17500 50 1 476968637 108510 30.58 1.77 12 0.24 744.00 12856.00 31500 20240115 -27.78 18490 20240805 23.04 31500 -27.78 20240115 18490 23.04 20240805 31500 -27.78 20240115 18490 23.04 20240805 0.21 N 323410 5000 23848 억 80006751 N N 340 N 00 N
12 20241209 141117 55 20.00 KOSPI200 N N N Y 40 Y 22850 -800 5 -3.38 22530384650 974082 42.96 23150 23750 22650 30700 16600 23650 23129.81 16.77 -22440 -42337 25250 24450 23250 22450 21250 24850 22850 23848 7050 5000 17500 50 1 476968637 108987 30.71 1.78 12 0.20 744.00 12856.00 31500 20240115 -27.46 18490 20240805 23.58 31500 -27.46 20240115 18490 23.58 20240805 31500 -27.46 20240115 18490 23.58 20240805 0.21 N 323410 5000 23848 억 80006751 N N 340 N 00 N