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
035250/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
20241210,160419,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16800,340,2,2.07,8019775330,478722,59.52,16500,16880,16500,21350,11530,16460,16752.45,13.27,0,-87364,17126,16792,16616,16282,16106,16705,16195,1070,4890,500,12830,10,1,213940500,35942,10.55,0.93,12,0.22,1593.00,18005.00,18610,20240905,-9.73,13330,20240805,26.03,18610,-9.73,20240905,13330,26.03,20240805,18610,-9.73,20240905,13330,26.03,20240805,0.46,N,035250,500,1069 억,,28380436,N,N,309,N,00,N
20241210,150419,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16790,330,2,2.00,7515544080,448718,55.79,16500,16880,16500,21350,11530,16460,16748.92,13.27,0,-81880,17126,16792,16616,16282,16106,16705,16195,1070,4890,500,12830,10,1,213940500,35921,10.54,0.93,12,0.21,1593.00,18005.00,18610,20240905,-9.78,13330,20240805,25.96,18610,-9.78,20240905,13330,25.96,20240805,18610,-9.78,20240905,13330,25.96,20240805,0.46,N,035250,500,1069 억,,28380436,N,N,701,N,00,N
20241210,140419,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16790,330,2,2.00,6643017560,396808,49.33,16500,16880,16500,21350,11530,16460,16741.14,13.27,0,-77970,17126,16792,16616,16282,16106,16705,16195,1070,4890,500,12830,10,1,213940500,35921,10.54,0.93,12,0.19,1593.00,18005.00,18610,20240905,-9.78,13330,20240805,25.96,18610,-9.78,20240905,13330,25.96,20240805,18610,-9.78,20240905,13330,25.96,20240805,0.46,N,035250,500,1069 억,,28380436,N,N,701,N,00,N
20241210,130418,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16740,280,2,1.70,6026857780,360117,44.77,16500,16880,16500,21350,11530,16460,16735.83,13.27,0,-65257,17126,16792,16616,16282,16106,16705,16195,1070,4890,500,12830,10,1,213940500,35814,10.51,0.93,12,0.17,1593.00,18005.00,18610,20240905,-10.05,13330,20240805,25.58,18610,-10.05,20240905,13330,25.58,20240805,18610,-10.05,20240905,13330,25.58,20240805,0.46,N,035250,500,1069 억,,28380436,N,N,701,N,00,N
20241210,120418,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16740,280,2,1.70,5291072520,316125,39.30,16500,16880,16500,21350,11530,16460,16737.28,13.27,0,-47935,17126,16792,16616,16282,16106,16705,16195,1070,4890,500,12830,10,1,213940500,35814,10.51,0.93,12,0.15,1593.00,18005.00,18610,20240905,-10.05,13330,20240805,25.58,18610,-10.05,20240905,13330,25.58,20240805,18610,-10.05,20240905,13330,25.58,20240805,0.46,N,035250,500,1069 억,,28380436,N,N,701,N,00,N
20241210,110418,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16760,300,2,1.82,4317586890,258091,32.09,16500,16880,16500,21350,11530,16460,16728.93,13.27,0,-22148,17126,16792,16616,16282,16106,16705,16195,1070,4890,500,12830,10,1,213940500,35856,10.52,0.93,12,0.12,1593.00,18005.00,18610,20240905,-9.94,13330,20240805,25.73,18610,-9.94,20240905,13330,25.73,20240805,18610,-9.94,20240905,13330,25.73,20240805,0.46,N,035250,500,1069 억,,28380436,N,N,701,N,00,N
20241210,100418,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16860,400,2,2.43,3204340920,191808,23.85,16500,16870,16500,21350,11530,16460,16705.98,13.27,0,5745,17126,16792,16616,16282,16106,16705,16195,1070,4890,500,12830,10,1,213940500,36070,10.58,0.94,12,0.09,1593.00,18005.00,18610,20240905,-9.40,13330,20240805,26.48,18610,-9.40,20240905,13330,26.48,20240805,18610,-9.40,20240905,13330,26.48,20240805,0.46,N,035250,500,1069 억,,28380436,N,N,701,N,00,N
20241210,090421,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16670,210,2,1.28,397779470,23942,2.98,16500,16700,16500,21350,11530,16460,16614.30,13.27,0,5755,17126,16792,16616,16282,16106,16705,16195,1070,4890,500,12830,10,1,213940500,35664,10.46,0.93,12,0.01,1593.00,18005.00,18610,20240905,-10.42,13330,20240805,25.06,18610,-10.42,20240905,13330,25.06,20240805,18610,-10.42,20240905,13330,25.06,20240805,0.46,N,035250,500,1069 억,,28380436,N,N,701,N,00,N
20241209,160416,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16460,-620,5,-3.63,13267965780,801050,104.72,16950,16950,16440,22200,11960,17080,16563.33,13.30,0,-15038,17633,17356,17063,16786,16493,17210,16640,1070,5120,500,13320,10,1,213940500,35215,10.33,0.91,12,0.37,1593.00,18005.00,18610,20240905,-11.55,13330,20240805,23.48,18610,-11.55,20240905,13330,23.48,20240805,18610,-11.55,20240905,13330,23.48,20240805,0.45,N,035250,500,1069 억,,28464591,N,N,701,N,00,N
20241209,150419,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16490,-590,5,-3.45,11833059060,713913,93.33,16950,16950,16450,22200,11960,17080,16574.93,13.30,0,-23294,17633,17356,17063,16786,16493,17210,16640,1070,5120,500,13320,10,1,213940500,35279,10.35,0.92,12,0.33,1593.00,18005.00,18610,20240905,-11.39,13330,20240805,23.71,18610,-11.39,20240905,13330,23.71,20240805,18610,-11.39,20240905,13330,23.71,20240805,0.45,N,035250,500,1069 억,,28464591,N,N,114,N,00,N
20241209,140418,55,30.00,KOSPI200,,,N,N,N,Y,40,N,16540,-540,5,-3.16,10422589860,628507,82.16,16950,16950,16450,22200,11960,17080,16583.09,13.30,0,-30917,17633,17356,17063,16786,16493,17210,16640,1070,5120,500,13320,10,1,213940500,35386,10.38,0.92,12,0.29,1593.00,18005.00,18610,20240905,-11.12,13330,20240805,24.08,18610,-11.12,20240905,13330,24.08,20240805,18610,-11.12,20240905,13330,24.08,20240805,0.45,N,035250,500,1069 억,,28464591,N,N,114,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 160419 55 30.00 KOSPI200 N N N Y 40 N 16800 340 2 2.07 8019775330 478722 59.52 16500 16880 16500 21350 11530 16460 16752.45 13.27 0 -87364 17126 16792 16616 16282 16106 16705 16195 1070 4890 500 12830 10 1 213940500 35942 10.55 0.93 12 0.22 1593.00 18005.00 18610 20240905 -9.73 13330 20240805 26.03 18610 -9.73 20240905 13330 26.03 20240805 18610 -9.73 20240905 13330 26.03 20240805 0.46 N 035250 500 1069 억 28380436 N N 309 N 00 N
3 20241210 150419 55 30.00 KOSPI200 N N N Y 40 N 16790 330 2 2.00 7515544080 448718 55.79 16500 16880 16500 21350 11530 16460 16748.92 13.27 0 -81880 17126 16792 16616 16282 16106 16705 16195 1070 4890 500 12830 10 1 213940500 35921 10.54 0.93 12 0.21 1593.00 18005.00 18610 20240905 -9.78 13330 20240805 25.96 18610 -9.78 20240905 13330 25.96 20240805 18610 -9.78 20240905 13330 25.96 20240805 0.46 N 035250 500 1069 억 28380436 N N 701 N 00 N
4 20241210 140419 55 30.00 KOSPI200 N N N Y 40 N 16790 330 2 2.00 6643017560 396808 49.33 16500 16880 16500 21350 11530 16460 16741.14 13.27 0 -77970 17126 16792 16616 16282 16106 16705 16195 1070 4890 500 12830 10 1 213940500 35921 10.54 0.93 12 0.19 1593.00 18005.00 18610 20240905 -9.78 13330 20240805 25.96 18610 -9.78 20240905 13330 25.96 20240805 18610 -9.78 20240905 13330 25.96 20240805 0.46 N 035250 500 1069 억 28380436 N N 701 N 00 N
5 20241210 130418 55 30.00 KOSPI200 N N N Y 40 N 16740 280 2 1.70 6026857780 360117 44.77 16500 16880 16500 21350 11530 16460 16735.83 13.27 0 -65257 17126 16792 16616 16282 16106 16705 16195 1070 4890 500 12830 10 1 213940500 35814 10.51 0.93 12 0.17 1593.00 18005.00 18610 20240905 -10.05 13330 20240805 25.58 18610 -10.05 20240905 13330 25.58 20240805 18610 -10.05 20240905 13330 25.58 20240805 0.46 N 035250 500 1069 억 28380436 N N 701 N 00 N
6 20241210 120418 55 30.00 KOSPI200 N N N Y 40 N 16740 280 2 1.70 5291072520 316125 39.30 16500 16880 16500 21350 11530 16460 16737.28 13.27 0 -47935 17126 16792 16616 16282 16106 16705 16195 1070 4890 500 12830 10 1 213940500 35814 10.51 0.93 12 0.15 1593.00 18005.00 18610 20240905 -10.05 13330 20240805 25.58 18610 -10.05 20240905 13330 25.58 20240805 18610 -10.05 20240905 13330 25.58 20240805 0.46 N 035250 500 1069 억 28380436 N N 701 N 00 N
7 20241210 110418 55 30.00 KOSPI200 N N N Y 40 N 16760 300 2 1.82 4317586890 258091 32.09 16500 16880 16500 21350 11530 16460 16728.93 13.27 0 -22148 17126 16792 16616 16282 16106 16705 16195 1070 4890 500 12830 10 1 213940500 35856 10.52 0.93 12 0.12 1593.00 18005.00 18610 20240905 -9.94 13330 20240805 25.73 18610 -9.94 20240905 13330 25.73 20240805 18610 -9.94 20240905 13330 25.73 20240805 0.46 N 035250 500 1069 억 28380436 N N 701 N 00 N
8 20241210 100418 55 30.00 KOSPI200 N N N Y 40 N 16860 400 2 2.43 3204340920 191808 23.85 16500 16870 16500 21350 11530 16460 16705.98 13.27 0 5745 17126 16792 16616 16282 16106 16705 16195 1070 4890 500 12830 10 1 213940500 36070 10.58 0.94 12 0.09 1593.00 18005.00 18610 20240905 -9.40 13330 20240805 26.48 18610 -9.40 20240905 13330 26.48 20240805 18610 -9.40 20240905 13330 26.48 20240805 0.46 N 035250 500 1069 억 28380436 N N 701 N 00 N
9 20241210 090421 55 30.00 KOSPI200 N N N Y 40 N 16670 210 2 1.28 397779470 23942 2.98 16500 16700 16500 21350 11530 16460 16614.30 13.27 0 5755 17126 16792 16616 16282 16106 16705 16195 1070 4890 500 12830 10 1 213940500 35664 10.46 0.93 12 0.01 1593.00 18005.00 18610 20240905 -10.42 13330 20240805 25.06 18610 -10.42 20240905 13330 25.06 20240805 18610 -10.42 20240905 13330 25.06 20240805 0.46 N 035250 500 1069 억 28380436 N N 701 N 00 N
10 20241209 160416 55 30.00 KOSPI200 N N N Y 40 N 16460 -620 5 -3.63 13267965780 801050 104.72 16950 16950 16440 22200 11960 17080 16563.33 13.30 0 -15038 17633 17356 17063 16786 16493 17210 16640 1070 5120 500 13320 10 1 213940500 35215 10.33 0.91 12 0.37 1593.00 18005.00 18610 20240905 -11.55 13330 20240805 23.48 18610 -11.55 20240905 13330 23.48 20240805 18610 -11.55 20240905 13330 23.48 20240805 0.45 N 035250 500 1069 억 28464591 N N 701 N 00 N
11 20241209 150419 55 30.00 KOSPI200 N N N Y 40 N 16490 -590 5 -3.45 11833059060 713913 93.33 16950 16950 16450 22200 11960 17080 16574.93 13.30 0 -23294 17633 17356 17063 16786 16493 17210 16640 1070 5120 500 13320 10 1 213940500 35279 10.35 0.92 12 0.33 1593.00 18005.00 18610 20240905 -11.39 13330 20240805 23.71 18610 -11.39 20240905 13330 23.71 20240805 18610 -11.39 20240905 13330 23.71 20240805 0.45 N 035250 500 1069 억 28464591 N N 114 N 00 N
12 20241209 140418 55 30.00 KOSPI200 N N N Y 40 N 16540 -540 5 -3.16 10422589860 628507 82.16 16950 16950 16450 22200 11960 17080 16583.09 13.30 0 -30917 17633 17356 17063 16786 16493 17210 16640 1070 5120 500 13320 10 1 213940500 35386 10.38 0.92 12 0.29 1593.00 18005.00 18610 20240905 -11.12 13330 20240805 24.08 18610 -11.12 20240905 13330 24.08 20240805 18610 -11.12 20240905 13330 24.08 20240805 0.45 N 035250 500 1069 억 28464591 N N 114 N 00 N