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
034730/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
20241210,160417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,132500,4900,2,3.84,13045251100,99311,65.68,128800,132900,128200,165800,89400,127600,131355.94,23.68,-3552,-3689,132533,130066,128833,126366,125133,129450,125750,160,38200,200,96970,100,1,72502703,96066,-12.62,0.43,12,0.14,-10496.00,307557.00,212000,20240223,-37.50,127600,20241209,3.84,212000,-37.50,20240223,127600,3.84,20241209,212000,-37.50,20240223,127600,3.84,20241209,0.35,N,034730,200,160 억,,17170377,N,N,446,N,00,N
20241210,150417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,132700,5100,2,4.00,11369758800,86665,57.31,128800,132900,128200,165800,89400,127600,131192.09,23.68,-3552,-2631,132533,130066,128833,126366,125133,129450,125750,160,38200,200,96970,100,1,72502703,96211,-12.64,0.43,12,0.12,-10496.00,307557.00,212000,20240223,-37.41,127600,20241209,4.00,212000,-37.41,20240223,127600,4.00,20241209,212000,-37.41,20240223,127600,4.00,20241209,0.35,N,034730,200,160 억,,17170377,N,N,152,N,00,N
20241210,140417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,131700,4100,2,3.21,9291078900,70966,46.93,128800,132900,128200,165800,89400,127600,130923.01,23.68,-3552,-836,132533,130066,128833,126366,125133,129450,125750,160,38200,200,96970,100,1,72502703,95486,-12.55,0.43,12,0.10,-10496.00,307557.00,212000,20240223,-37.88,127600,20241209,3.21,212000,-37.88,20240223,127600,3.21,20241209,212000,-37.88,20240223,127600,3.21,20241209,0.35,N,034730,200,160 억,,17170377,N,N,152,N,00,N
20241210,130416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,131500,3900,2,3.06,7716420200,59045,39.05,128800,132100,128200,165800,89400,127600,130687.16,23.68,-3552,-1230,132533,130066,128833,126366,125133,129450,125750,160,38200,200,96970,100,1,72502703,95341,-12.53,0.43,12,0.08,-10496.00,307557.00,212000,20240223,-37.97,127600,20241209,3.06,212000,-37.97,20240223,127600,3.06,20241209,212000,-37.97,20240223,127600,3.06,20241209,0.35,N,034730,200,160 억,,17170377,N,N,152,N,00,N
20241210,120416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,131900,4300,2,3.37,6767067800,51825,34.27,128800,132100,128200,165800,89400,127600,130575.41,23.68,-3552,-417,132533,130066,128833,126366,125133,129450,125750,160,38200,200,96970,100,1,72502703,95631,-12.57,0.43,12,0.07,-10496.00,307557.00,212000,20240223,-37.78,127600,20241209,3.37,212000,-37.78,20240223,127600,3.37,20241209,212000,-37.78,20240223,127600,3.37,20241209,0.35,N,034730,200,160 억,,17170377,N,N,152,N,00,N
20241210,110415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,131000,3400,2,2.66,5104578900,39202,25.93,128800,131200,128200,165800,89400,127600,130212.27,23.68,-3552,224,132533,130066,128833,126366,125133,129450,125750,160,38200,200,96970,100,1,72502703,94979,-12.48,0.43,12,0.05,-10496.00,307557.00,212000,20240223,-38.21,127600,20241209,2.66,212000,-38.21,20240223,127600,2.66,20241209,212000,-38.21,20240223,127600,2.66,20241209,0.35,N,034730,200,160 억,,17170377,N,N,152,N,00,N
20241210,100415,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,130600,3000,2,2.35,3449078800,26540,17.55,128800,130700,128200,165800,89400,127600,129957.84,23.68,-3552,1686,132533,130066,128833,126366,125133,129450,125750,160,38200,200,96970,100,1,72502703,94689,-12.44,0.42,12,0.04,-10496.00,307557.00,212000,20240223,-38.40,127600,20241209,2.35,212000,-38.40,20240223,127600,2.35,20241209,212000,-38.40,20240223,127600,2.35,20241209,0.35,N,034730,200,160 억,,17170377,N,N,152,N,00,N
20241210,090418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,129100,1500,2,1.18,542393600,4208,2.78,128800,129200,128200,165800,89400,127600,128896.13,23.68,-3552,903,132533,130066,128833,126366,125133,129450,125750,160,38200,200,96970,100,1,72502703,93601,-12.30,0.42,12,0.01,-10496.00,307557.00,212000,20240223,-39.10,127600,20241209,1.18,212000,-39.10,20240223,127600,1.18,20241209,212000,-39.10,20240223,127600,1.18,20241209,0.35,N,034730,200,160 억,,17170377,N,N,152,N,00,N
20241209,160414,55,20.00,KOSPI200,신저가,,N,N,N,Y,40,Y,127600,-4900,5,-3.70,19398978700,150669,109.00,131300,131300,127600,172200,92800,132500,128756.80,23.74,-4896,-36657,137700,135100,132700,130100,127700,133900,128900,160,39700,200,100700,100,1,72502703,92513,-12.16,0.41,12,0.21,-10496.00,307557.00,212000,20240223,-39.81,127600,20241209,0.00,212000,-39.81,20240223,127600,0.00,20241209,212000,-39.81,20240223,127600,0.00,20241209,0.35,N,034730,200,160 억,,17215283,N,N,152,N,00,N
20241209,150417,55,20.00,KOSPI200,신저가,,N,N,N,Y,40,Y,128100,-4400,5,-3.32,16965579900,131610,95.21,131300,131300,127800,172200,92800,132500,128907.98,23.74,-4896,-33200,137700,135100,132700,130100,127700,133900,128900,160,39700,200,100700,100,1,72502703,92876,-12.20,0.42,12,0.18,-10496.00,307557.00,212000,20240223,-39.58,127800,20241209,0.23,212000,-39.58,20240223,127800,0.23,20241209,212000,-39.58,20240223,127800,0.23,20241209,0.35,N,034730,200,160 억,,17215283,N,N,231,N,00,N
20241209,140416,55,20.00,KOSPI200,신저가,,N,N,N,Y,40,Y,128100,-4400,5,-3.32,14477395400,112178,81.15,131300,131300,127800,172200,92800,132500,129057.35,23.74,-4896,-27930,137700,135100,132700,130100,127700,133900,128900,160,39700,200,100700,100,1,72502703,92876,-12.20,0.42,12,0.15,-10496.00,307557.00,212000,20240223,-39.58,127800,20241209,0.23,212000,-39.58,20240223,127800,0.23,20241209,212000,-39.58,20240223,127800,0.23,20241209,0.35,N,034730,200,160 억,,17215283,N,N,231,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 160417 55 20.00 KOSPI200 N N N Y 40 Y 132500 4900 2 3.84 13045251100 99311 65.68 128800 132900 128200 165800 89400 127600 131355.94 23.68 -3552 -3689 132533 130066 128833 126366 125133 129450 125750 160 38200 200 96970 100 1 72502703 96066 -12.62 0.43 12 0.14 -10496.00 307557.00 212000 20240223 -37.50 127600 20241209 3.84 212000 -37.50 20240223 127600 3.84 20241209 212000 -37.50 20240223 127600 3.84 20241209 0.35 N 034730 200 160 억 17170377 N N 446 N 00 N
3 20241210 150417 55 20.00 KOSPI200 N N N Y 40 Y 132700 5100 2 4.00 11369758800 86665 57.31 128800 132900 128200 165800 89400 127600 131192.09 23.68 -3552 -2631 132533 130066 128833 126366 125133 129450 125750 160 38200 200 96970 100 1 72502703 96211 -12.64 0.43 12 0.12 -10496.00 307557.00 212000 20240223 -37.41 127600 20241209 4.00 212000 -37.41 20240223 127600 4.00 20241209 212000 -37.41 20240223 127600 4.00 20241209 0.35 N 034730 200 160 억 17170377 N N 152 N 00 N
4 20241210 140417 55 20.00 KOSPI200 N N N Y 40 Y 131700 4100 2 3.21 9291078900 70966 46.93 128800 132900 128200 165800 89400 127600 130923.01 23.68 -3552 -836 132533 130066 128833 126366 125133 129450 125750 160 38200 200 96970 100 1 72502703 95486 -12.55 0.43 12 0.10 -10496.00 307557.00 212000 20240223 -37.88 127600 20241209 3.21 212000 -37.88 20240223 127600 3.21 20241209 212000 -37.88 20240223 127600 3.21 20241209 0.35 N 034730 200 160 억 17170377 N N 152 N 00 N
5 20241210 130416 55 20.00 KOSPI200 N N N Y 40 Y 131500 3900 2 3.06 7716420200 59045 39.05 128800 132100 128200 165800 89400 127600 130687.16 23.68 -3552 -1230 132533 130066 128833 126366 125133 129450 125750 160 38200 200 96970 100 1 72502703 95341 -12.53 0.43 12 0.08 -10496.00 307557.00 212000 20240223 -37.97 127600 20241209 3.06 212000 -37.97 20240223 127600 3.06 20241209 212000 -37.97 20240223 127600 3.06 20241209 0.35 N 034730 200 160 억 17170377 N N 152 N 00 N
6 20241210 120416 55 20.00 KOSPI200 N N N Y 40 Y 131900 4300 2 3.37 6767067800 51825 34.27 128800 132100 128200 165800 89400 127600 130575.41 23.68 -3552 -417 132533 130066 128833 126366 125133 129450 125750 160 38200 200 96970 100 1 72502703 95631 -12.57 0.43 12 0.07 -10496.00 307557.00 212000 20240223 -37.78 127600 20241209 3.37 212000 -37.78 20240223 127600 3.37 20241209 212000 -37.78 20240223 127600 3.37 20241209 0.35 N 034730 200 160 억 17170377 N N 152 N 00 N
7 20241210 110415 55 20.00 KOSPI200 N N N Y 40 Y 131000 3400 2 2.66 5104578900 39202 25.93 128800 131200 128200 165800 89400 127600 130212.27 23.68 -3552 224 132533 130066 128833 126366 125133 129450 125750 160 38200 200 96970 100 1 72502703 94979 -12.48 0.43 12 0.05 -10496.00 307557.00 212000 20240223 -38.21 127600 20241209 2.66 212000 -38.21 20240223 127600 2.66 20241209 212000 -38.21 20240223 127600 2.66 20241209 0.35 N 034730 200 160 억 17170377 N N 152 N 00 N
8 20241210 100415 55 20.00 KOSPI200 N N N Y 40 Y 130600 3000 2 2.35 3449078800 26540 17.55 128800 130700 128200 165800 89400 127600 129957.84 23.68 -3552 1686 132533 130066 128833 126366 125133 129450 125750 160 38200 200 96970 100 1 72502703 94689 -12.44 0.42 12 0.04 -10496.00 307557.00 212000 20240223 -38.40 127600 20241209 2.35 212000 -38.40 20240223 127600 2.35 20241209 212000 -38.40 20240223 127600 2.35 20241209 0.35 N 034730 200 160 억 17170377 N N 152 N 00 N
9 20241210 090418 55 20.00 KOSPI200 N N N Y 40 Y 129100 1500 2 1.18 542393600 4208 2.78 128800 129200 128200 165800 89400 127600 128896.13 23.68 -3552 903 132533 130066 128833 126366 125133 129450 125750 160 38200 200 96970 100 1 72502703 93601 -12.30 0.42 12 0.01 -10496.00 307557.00 212000 20240223 -39.10 127600 20241209 1.18 212000 -39.10 20240223 127600 1.18 20241209 212000 -39.10 20240223 127600 1.18 20241209 0.35 N 034730 200 160 억 17170377 N N 152 N 00 N
10 20241209 160414 55 20.00 KOSPI200 신저가 N N N Y 40 Y 127600 -4900 5 -3.70 19398978700 150669 109.00 131300 131300 127600 172200 92800 132500 128756.80 23.74 -4896 -36657 137700 135100 132700 130100 127700 133900 128900 160 39700 200 100700 100 1 72502703 92513 -12.16 0.41 12 0.21 -10496.00 307557.00 212000 20240223 -39.81 127600 20241209 0.00 212000 -39.81 20240223 127600 0.00 20241209 212000 -39.81 20240223 127600 0.00 20241209 0.35 N 034730 200 160 억 17215283 N N 152 N 00 N
11 20241209 150417 55 20.00 KOSPI200 신저가 N N N Y 40 Y 128100 -4400 5 -3.32 16965579900 131610 95.21 131300 131300 127800 172200 92800 132500 128907.98 23.74 -4896 -33200 137700 135100 132700 130100 127700 133900 128900 160 39700 200 100700 100 1 72502703 92876 -12.20 0.42 12 0.18 -10496.00 307557.00 212000 20240223 -39.58 127800 20241209 0.23 212000 -39.58 20240223 127800 0.23 20241209 212000 -39.58 20240223 127800 0.23 20241209 0.35 N 034730 200 160 억 17215283 N N 231 N 00 N
12 20241209 140416 55 20.00 KOSPI200 신저가 N N N Y 40 Y 128100 -4400 5 -3.32 14477395400 112178 81.15 131300 131300 127800 172200 92800 132500 129057.35 23.74 -4896 -27930 137700 135100 132700 130100 127700 133900 128900 160 39700 200 100700 100 1 72502703 92876 -12.20 0.42 12 0.15 -10496.00 307557.00 212000 20240223 -39.58 127800 20241209 0.23 212000 -39.58 20240223 127800 0.23 20241209 212000 -39.58 20240223 127800 0.23 20241209 0.35 N 034730 200 160 억 17215283 N N 231 N 00 N