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
032350/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
20241210,160404,57,100.00,KOSPI200,,,N,N,N,N, ,N,7990,350,2,4.58,2231851760,281225,69.47,7830,8050,7700,9930,5350,7640,7936.43,6.38,0,82677,8326,7982,7806,7462,7286,7895,7375,381,2290,500,5340,10,1,76196183,6088,-2.99,8.75,12,0.37,-2669.00,913.00,10900,20240603,-26.70,7630,20241209,4.72,10900,-26.70,20240603,7630,4.72,20241209,10900,-26.70,20240603,7630,4.72,20241209,0.02,N,032350,500,380 억,,4864554,N,N,85,N,00,N
20241210,150403,57,100.00,KOSPI200,,,N,N,N,N, ,N,7970,330,2,4.32,2115902430,266707,65.89,7830,8050,7700,9930,5350,7640,7933.71,6.38,0,77278,8326,7982,7806,7462,7286,7895,7375,381,2290,500,5340,10,1,76196183,6073,-2.99,8.73,12,0.35,-2669.00,913.00,10900,20240603,-26.88,7630,20241209,4.46,10900,-26.88,20240603,7630,4.46,20241209,10900,-26.88,20240603,7630,4.46,20241209,0.02,N,032350,500,380 억,,4864554,N,N,622,N,00,N
20241210,140403,57,100.00,KOSPI200,,,N,N,N,N, ,N,7930,290,2,3.80,1872342140,236179,58.34,7830,8040,7700,9930,5350,7640,7927.95,6.38,0,75995,8326,7982,7806,7462,7286,7895,7375,381,2290,500,5340,10,1,76196183,6042,-2.97,8.69,12,0.31,-2669.00,913.00,10900,20240603,-27.25,7630,20241209,3.93,10900,-27.25,20240603,7630,3.93,20241209,10900,-27.25,20240603,7630,3.93,20241209,0.02,N,032350,500,380 억,,4864554,N,N,622,N,00,N
20241210,130402,57,100.00,KOSPI200,,,N,N,N,N, ,N,7960,320,2,4.19,1723498100,217442,53.72,7830,8040,7700,9930,5350,7640,7926.57,6.38,0,68748,8326,7982,7806,7462,7286,7895,7375,381,2290,500,5340,10,1,76196183,6065,-2.98,8.72,12,0.29,-2669.00,913.00,10900,20240603,-26.97,7630,20241209,4.33,10900,-26.97,20240603,7630,4.33,20241209,10900,-26.97,20240603,7630,4.33,20241209,0.02,N,032350,500,380 억,,4864554,N,N,622,N,00,N
20241210,120403,57,100.00,KOSPI200,,,N,N,N,N, ,N,7990,350,2,4.58,1534690970,193673,47.84,7830,8040,7700,9930,5350,7640,7924.50,6.38,0,69264,8326,7982,7806,7462,7286,7895,7375,381,2290,500,5340,10,1,76196183,6088,-2.99,8.75,12,0.25,-2669.00,913.00,10900,20240603,-26.70,7630,20241209,4.72,10900,-26.70,20240603,7630,4.72,20241209,10900,-26.70,20240603,7630,4.72,20241209,0.02,N,032350,500,380 억,,4864554,N,N,622,N,00,N
20241210,110402,57,100.00,KOSPI200,,,N,N,N,N, ,N,7940,300,2,3.93,1053712950,133541,32.99,7830,7980,7700,9930,5350,7640,7891.03,6.38,0,62733,8326,7982,7806,7462,7286,7895,7375,381,2290,500,5340,10,1,76196183,6050,-2.97,8.70,12,0.18,-2669.00,913.00,10900,20240603,-27.16,7630,20241209,4.06,10900,-27.16,20240603,7630,4.06,20241209,10900,-27.16,20240603,7630,4.06,20241209,0.02,N,032350,500,380 억,,4864554,N,N,622,N,00,N
20241210,100402,57,100.00,KOSPI200,,,N,N,N,N, ,N,7960,320,2,4.19,830515270,105490,26.06,7830,7970,7700,9930,5350,7640,7873.48,6.38,0,59852,8326,7982,7806,7462,7286,7895,7375,381,2290,500,5340,10,1,76196183,6065,-2.98,8.72,12,0.14,-2669.00,913.00,10900,20240603,-26.97,7630,20241209,4.33,10900,-26.97,20240603,7630,4.33,20241209,10900,-26.97,20240603,7630,4.33,20241209,0.02,N,032350,500,380 억,,4864554,N,N,622,N,00,N
20241210,090405,57,100.00,KOSPI200,,,N,N,N,N, ,N,7810,170,2,2.23,122454770,15622,3.86,7830,7890,7790,9930,5350,7640,7841.84,6.38,0,6035,8326,7982,7806,7462,7286,7895,7375,381,2290,500,5340,10,1,76196183,5951,-2.93,8.55,12,0.02,-2669.00,913.00,10900,20240603,-28.35,7630,20241209,2.36,10900,-28.35,20240603,7630,2.36,20241209,10900,-28.35,20240603,7630,2.36,20241209,0.02,N,032350,500,380 억,,4864554,N,N,622,N,00,N
20241209,160401,57,100.00,KOSPI200,신저가,,N,N,N,N, ,N,7640,-540,5,-6.60,3118460800,399683,74.93,8010,8150,7630,10630,5730,8180,7802.87,6.40,0,-5454,8540,8360,8080,7900,7620,8450,7990,381,2450,500,5720,10,1,76196183,5821,-2.86,8.37,12,0.52,-2669.00,913.00,10900,20240603,-29.91,7630,20241209,0.13,10900,-29.91,20240603,7630,0.13,20241209,10900,-29.91,20240603,7630,0.13,20241209,0.02,N,032350,500,380 억,,4875211,N,N,622,N,00,N
20241209,150403,57,100.00,KOSPI200,신저가,,N,N,N,N, ,N,7700,-480,5,-5.87,2895131350,370497,69.46,8010,8150,7680,10630,5730,8180,7814.18,6.40,0,-3708,8540,8360,8080,7900,7620,8450,7990,381,2450,500,5720,10,1,76196183,5867,-2.88,8.43,12,0.49,-2669.00,913.00,10900,20240603,-29.36,7680,20241209,0.26,10900,-29.36,20240603,7680,0.26,20241209,10900,-29.36,20240603,7680,0.26,20241209,0.02,N,032350,500,380 억,,4875211,N,N,62,N,00,N
20241209,140402,57,100.00,KOSPI200,신저가,,N,N,N,N, ,N,7770,-410,5,-5.01,2362143560,301584,56.54,8010,8150,7750,10630,5730,8180,7832.46,6.40,0,-7581,8540,8360,8080,7900,7620,8450,7990,381,2450,500,5720,10,1,76196183,5920,-2.91,8.51,12,0.40,-2669.00,913.00,10900,20240603,-28.72,7750,20241209,0.26,10900,-28.72,20240603,7750,0.26,20241209,10900,-28.72,20240603,7750,0.26,20241209,0.02,N,032350,500,380 억,,4875211,N,N,62,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 160404 57 100.00 KOSPI200 N N N N N 7990 350 2 4.58 2231851760 281225 69.47 7830 8050 7700 9930 5350 7640 7936.43 6.38 0 82677 8326 7982 7806 7462 7286 7895 7375 381 2290 500 5340 10 1 76196183 6088 -2.99 8.75 12 0.37 -2669.00 913.00 10900 20240603 -26.70 7630 20241209 4.72 10900 -26.70 20240603 7630 4.72 20241209 10900 -26.70 20240603 7630 4.72 20241209 0.02 N 032350 500 380 억 4864554 N N 85 N 00 N
3 20241210 150403 57 100.00 KOSPI200 N N N N N 7970 330 2 4.32 2115902430 266707 65.89 7830 8050 7700 9930 5350 7640 7933.71 6.38 0 77278 8326 7982 7806 7462 7286 7895 7375 381 2290 500 5340 10 1 76196183 6073 -2.99 8.73 12 0.35 -2669.00 913.00 10900 20240603 -26.88 7630 20241209 4.46 10900 -26.88 20240603 7630 4.46 20241209 10900 -26.88 20240603 7630 4.46 20241209 0.02 N 032350 500 380 억 4864554 N N 622 N 00 N
4 20241210 140403 57 100.00 KOSPI200 N N N N N 7930 290 2 3.80 1872342140 236179 58.34 7830 8040 7700 9930 5350 7640 7927.95 6.38 0 75995 8326 7982 7806 7462 7286 7895 7375 381 2290 500 5340 10 1 76196183 6042 -2.97 8.69 12 0.31 -2669.00 913.00 10900 20240603 -27.25 7630 20241209 3.93 10900 -27.25 20240603 7630 3.93 20241209 10900 -27.25 20240603 7630 3.93 20241209 0.02 N 032350 500 380 억 4864554 N N 622 N 00 N
5 20241210 130402 57 100.00 KOSPI200 N N N N N 7960 320 2 4.19 1723498100 217442 53.72 7830 8040 7700 9930 5350 7640 7926.57 6.38 0 68748 8326 7982 7806 7462 7286 7895 7375 381 2290 500 5340 10 1 76196183 6065 -2.98 8.72 12 0.29 -2669.00 913.00 10900 20240603 -26.97 7630 20241209 4.33 10900 -26.97 20240603 7630 4.33 20241209 10900 -26.97 20240603 7630 4.33 20241209 0.02 N 032350 500 380 억 4864554 N N 622 N 00 N
6 20241210 120403 57 100.00 KOSPI200 N N N N N 7990 350 2 4.58 1534690970 193673 47.84 7830 8040 7700 9930 5350 7640 7924.50 6.38 0 69264 8326 7982 7806 7462 7286 7895 7375 381 2290 500 5340 10 1 76196183 6088 -2.99 8.75 12 0.25 -2669.00 913.00 10900 20240603 -26.70 7630 20241209 4.72 10900 -26.70 20240603 7630 4.72 20241209 10900 -26.70 20240603 7630 4.72 20241209 0.02 N 032350 500 380 억 4864554 N N 622 N 00 N
7 20241210 110402 57 100.00 KOSPI200 N N N N N 7940 300 2 3.93 1053712950 133541 32.99 7830 7980 7700 9930 5350 7640 7891.03 6.38 0 62733 8326 7982 7806 7462 7286 7895 7375 381 2290 500 5340 10 1 76196183 6050 -2.97 8.70 12 0.18 -2669.00 913.00 10900 20240603 -27.16 7630 20241209 4.06 10900 -27.16 20240603 7630 4.06 20241209 10900 -27.16 20240603 7630 4.06 20241209 0.02 N 032350 500 380 억 4864554 N N 622 N 00 N
8 20241210 100402 57 100.00 KOSPI200 N N N N N 7960 320 2 4.19 830515270 105490 26.06 7830 7970 7700 9930 5350 7640 7873.48 6.38 0 59852 8326 7982 7806 7462 7286 7895 7375 381 2290 500 5340 10 1 76196183 6065 -2.98 8.72 12 0.14 -2669.00 913.00 10900 20240603 -26.97 7630 20241209 4.33 10900 -26.97 20240603 7630 4.33 20241209 10900 -26.97 20240603 7630 4.33 20241209 0.02 N 032350 500 380 억 4864554 N N 622 N 00 N
9 20241210 090405 57 100.00 KOSPI200 N N N N N 7810 170 2 2.23 122454770 15622 3.86 7830 7890 7790 9930 5350 7640 7841.84 6.38 0 6035 8326 7982 7806 7462 7286 7895 7375 381 2290 500 5340 10 1 76196183 5951 -2.93 8.55 12 0.02 -2669.00 913.00 10900 20240603 -28.35 7630 20241209 2.36 10900 -28.35 20240603 7630 2.36 20241209 10900 -28.35 20240603 7630 2.36 20241209 0.02 N 032350 500 380 억 4864554 N N 622 N 00 N
10 20241209 160401 57 100.00 KOSPI200 신저가 N N N N N 7640 -540 5 -6.60 3118460800 399683 74.93 8010 8150 7630 10630 5730 8180 7802.87 6.40 0 -5454 8540 8360 8080 7900 7620 8450 7990 381 2450 500 5720 10 1 76196183 5821 -2.86 8.37 12 0.52 -2669.00 913.00 10900 20240603 -29.91 7630 20241209 0.13 10900 -29.91 20240603 7630 0.13 20241209 10900 -29.91 20240603 7630 0.13 20241209 0.02 N 032350 500 380 억 4875211 N N 622 N 00 N
11 20241209 150403 57 100.00 KOSPI200 신저가 N N N N N 7700 -480 5 -5.87 2895131350 370497 69.46 8010 8150 7680 10630 5730 8180 7814.18 6.40 0 -3708 8540 8360 8080 7900 7620 8450 7990 381 2450 500 5720 10 1 76196183 5867 -2.88 8.43 12 0.49 -2669.00 913.00 10900 20240603 -29.36 7680 20241209 0.26 10900 -29.36 20240603 7680 0.26 20241209 10900 -29.36 20240603 7680 0.26 20241209 0.02 N 032350 500 380 억 4875211 N N 62 N 00 N
12 20241209 140402 57 100.00 KOSPI200 신저가 N N N N N 7770 -410 5 -5.01 2362143560 301584 56.54 8010 8150 7750 10630 5730 8180 7832.46 6.40 0 -7581 8540 8360 8080 7900 7620 8450 7990 381 2450 500 5720 10 1 76196183 5920 -2.91 8.51 12 0.40 -2669.00 913.00 10900 20240603 -28.72 7750 20241209 0.26 10900 -28.72 20240603 7750 0.26 20241209 10900 -28.72 20240603 7750 0.26 20241209 0.02 N 032350 500 380 억 4875211 N N 62 N 00 N