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
035420/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
20241210,160420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,209000,7500,2,3.72,186114227000,897520,74.39,204500,209000,203000,261500,141500,201500,207359.49,46.71,-14060,127499,205500,203500,202000,200000,198500,204500,201000,165,60000,100,153140,500,1,158437008,331133,33.82,1.41,12,0.57,6180.00,148137.00,235500,20240116,-11.25,151100,20240805,38.32,235500,-11.25,20240116,151100,38.32,20240805,235500,-11.25,20240116,151100,38.32,20240805,0.43,N,035420,100,164 억,,74011090,N,N,183,N,00,N
20241210,150420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,208500,7000,2,3.47,160560188500,775224,64.25,204500,209000,203000,261500,141500,201500,207115.66,46.71,-14060,119171,205500,203500,202000,200000,198500,204500,201000,165,60000,100,153140,500,1,158437008,330341,33.74,1.41,12,0.49,6180.00,148137.00,235500,20240116,-11.46,151100,20240805,37.99,235500,-11.46,20240116,151100,37.99,20240805,235500,-11.46,20240116,151100,37.99,20240805,0.43,N,035420,100,164 억,,74011090,N,N,1368,N,00,N
20241210,140419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,208000,6500,2,3.23,136195739500,658390,54.57,204500,208500,203000,261500,141500,201500,206863.02,46.71,-14060,98439,205500,203500,202000,200000,198500,204500,201000,165,60000,100,153140,500,1,158437008,329549,33.66,1.40,12,0.42,6180.00,148137.00,235500,20240116,-11.68,151100,20240805,37.66,235500,-11.68,20240116,151100,37.66,20240805,235500,-11.68,20240116,151100,37.66,20240805,0.43,N,035420,100,164 억,,74011090,N,N,1368,N,00,N
20241210,130419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,207500,6000,2,2.98,119375937500,577547,47.87,204500,208500,203000,261500,141500,201500,206696.11,46.71,-14060,71854,205500,203500,202000,200000,198500,204500,201000,165,60000,100,153140,500,1,158437008,328757,33.58,1.40,12,0.36,6180.00,148137.00,235500,20240116,-11.89,151100,20240805,37.33,235500,-11.89,20240116,151100,37.33,20240805,235500,-11.89,20240116,151100,37.33,20240805,0.43,N,035420,100,164 억,,74011090,N,N,1368,N,00,N
20241210,120419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,208000,6500,2,3.23,109171675000,528420,43.80,204500,208500,203000,261500,141500,201500,206601.64,46.71,-14060,59728,205500,203500,202000,200000,198500,204500,201000,165,60000,100,153140,500,1,158437008,329549,33.66,1.40,12,0.33,6180.00,148137.00,235500,20240116,-11.68,151100,20240805,37.66,235500,-11.68,20240116,151100,37.66,20240805,235500,-11.68,20240116,151100,37.66,20240805,0.43,N,035420,100,164 억,,74011090,N,N,1368,N,00,N
20241210,110418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,208000,6500,2,3.23,95031775500,460434,38.16,204500,208500,203000,261500,141500,201500,206397.68,46.71,-14060,54240,205500,203500,202000,200000,198500,204500,201000,165,60000,100,153140,500,1,158437008,329549,33.66,1.40,12,0.29,6180.00,148137.00,235500,20240116,-11.68,151100,20240805,37.66,235500,-11.68,20240116,151100,37.66,20240805,235500,-11.68,20240116,151100,37.66,20240805,0.43,N,035420,100,164 억,,74011090,N,N,1368,N,00,N
20241210,100419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,208000,6500,2,3.23,71840527000,348899,28.92,204500,208000,203000,261500,141500,201500,205908.27,46.71,-14060,61889,205500,203500,202000,200000,198500,204500,201000,165,60000,100,153140,500,1,158437008,329549,33.66,1.40,12,0.22,6180.00,148137.00,235500,20240116,-11.68,151100,20240805,37.66,235500,-11.68,20240116,151100,37.66,20240805,235500,-11.68,20240116,151100,37.66,20240805,0.43,N,035420,100,164 억,,74011090,N,N,1368,N,00,N
20241210,090421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,204000,2500,2,1.24,12424881500,60793,5.04,204500,205000,203500,261500,141500,201500,204387.26,46.71,-14060,2626,205500,203500,202000,200000,198500,204500,201000,165,60000,100,153140,500,1,158437008,323211,33.01,1.38,12,0.04,6180.00,148137.00,235500,20240116,-13.38,151100,20240805,35.01,235500,-13.38,20240116,151100,35.01,20240805,235500,-13.38,20240116,151100,35.01,20240805,0.43,N,035420,100,164 억,,74011090,N,N,1368,N,00,N
20241209,160417,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,201500,-3000,5,-1.47,242696737500,1200926,89.84,200500,204000,200500,265500,143500,204500,202091.80,46.60,-19380,216406,211300,207900,202600,199200,193900,209600,200900,165,61000,100,155420,500,1,158437008,319251,32.61,1.36,12,0.76,6180.00,148137.00,235500,20240116,-14.44,151100,20240805,33.36,235500,-14.44,20240116,151100,33.36,20240805,235500,-14.44,20240116,151100,33.36,20240805,0.44,N,035420,100,164 억,,73836244,N,N,1367,N,00,N
20241209,150420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,202500,-2000,5,-0.98,220543807000,1091049,81.62,200500,204000,200500,265500,143500,204500,202138.85,46.60,-19380,201378,211300,207900,202600,199200,193900,209600,200900,165,61000,100,155420,500,1,158437008,320835,32.77,1.37,12,0.69,6180.00,148137.00,235500,20240116,-14.01,151100,20240805,34.02,235500,-14.01,20240116,151100,34.02,20240805,235500,-14.01,20240116,151100,34.02,20240805,0.44,N,035420,100,164 억,,73836244,N,N,729,N,00,N
20241209,140419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,202000,-2500,5,-1.22,190786895000,944050,70.62,200500,204000,200500,265500,143500,204500,202093.60,46.60,-19380,195889,211300,207900,202600,199200,193900,209600,200900,165,61000,100,155420,500,1,158437008,320043,32.69,1.36,12,0.60,6180.00,148137.00,235500,20240116,-14.23,151100,20240805,33.69,235500,-14.23,20240116,151100,33.69,20240805,235500,-14.23,20240116,151100,33.69,20240805,0.44,N,035420,100,164 억,,73836244,N,N,729,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 160420 55 20.00 KOSPI200 N N N Y 40 Y 209000 7500 2 3.72 186114227000 897520 74.39 204500 209000 203000 261500 141500 201500 207359.49 46.71 -14060 127499 205500 203500 202000 200000 198500 204500 201000 165 60000 100 153140 500 1 158437008 331133 33.82 1.41 12 0.57 6180.00 148137.00 235500 20240116 -11.25 151100 20240805 38.32 235500 -11.25 20240116 151100 38.32 20240805 235500 -11.25 20240116 151100 38.32 20240805 0.43 N 035420 100 164 억 74011090 N N 183 N 00 N
3 20241210 150420 55 20.00 KOSPI200 N N N Y 40 Y 208500 7000 2 3.47 160560188500 775224 64.25 204500 209000 203000 261500 141500 201500 207115.66 46.71 -14060 119171 205500 203500 202000 200000 198500 204500 201000 165 60000 100 153140 500 1 158437008 330341 33.74 1.41 12 0.49 6180.00 148137.00 235500 20240116 -11.46 151100 20240805 37.99 235500 -11.46 20240116 151100 37.99 20240805 235500 -11.46 20240116 151100 37.99 20240805 0.43 N 035420 100 164 억 74011090 N N 1368 N 00 N
4 20241210 140419 55 20.00 KOSPI200 N N N Y 40 Y 208000 6500 2 3.23 136195739500 658390 54.57 204500 208500 203000 261500 141500 201500 206863.02 46.71 -14060 98439 205500 203500 202000 200000 198500 204500 201000 165 60000 100 153140 500 1 158437008 329549 33.66 1.40 12 0.42 6180.00 148137.00 235500 20240116 -11.68 151100 20240805 37.66 235500 -11.68 20240116 151100 37.66 20240805 235500 -11.68 20240116 151100 37.66 20240805 0.43 N 035420 100 164 억 74011090 N N 1368 N 00 N
5 20241210 130419 55 20.00 KOSPI200 N N N Y 40 Y 207500 6000 2 2.98 119375937500 577547 47.87 204500 208500 203000 261500 141500 201500 206696.11 46.71 -14060 71854 205500 203500 202000 200000 198500 204500 201000 165 60000 100 153140 500 1 158437008 328757 33.58 1.40 12 0.36 6180.00 148137.00 235500 20240116 -11.89 151100 20240805 37.33 235500 -11.89 20240116 151100 37.33 20240805 235500 -11.89 20240116 151100 37.33 20240805 0.43 N 035420 100 164 억 74011090 N N 1368 N 00 N
6 20241210 120419 55 20.00 KOSPI200 N N N Y 40 Y 208000 6500 2 3.23 109171675000 528420 43.80 204500 208500 203000 261500 141500 201500 206601.64 46.71 -14060 59728 205500 203500 202000 200000 198500 204500 201000 165 60000 100 153140 500 1 158437008 329549 33.66 1.40 12 0.33 6180.00 148137.00 235500 20240116 -11.68 151100 20240805 37.66 235500 -11.68 20240116 151100 37.66 20240805 235500 -11.68 20240116 151100 37.66 20240805 0.43 N 035420 100 164 억 74011090 N N 1368 N 00 N
7 20241210 110418 55 20.00 KOSPI200 N N N Y 40 Y 208000 6500 2 3.23 95031775500 460434 38.16 204500 208500 203000 261500 141500 201500 206397.68 46.71 -14060 54240 205500 203500 202000 200000 198500 204500 201000 165 60000 100 153140 500 1 158437008 329549 33.66 1.40 12 0.29 6180.00 148137.00 235500 20240116 -11.68 151100 20240805 37.66 235500 -11.68 20240116 151100 37.66 20240805 235500 -11.68 20240116 151100 37.66 20240805 0.43 N 035420 100 164 억 74011090 N N 1368 N 00 N
8 20241210 100419 55 20.00 KOSPI200 N N N Y 40 Y 208000 6500 2 3.23 71840527000 348899 28.92 204500 208000 203000 261500 141500 201500 205908.27 46.71 -14060 61889 205500 203500 202000 200000 198500 204500 201000 165 60000 100 153140 500 1 158437008 329549 33.66 1.40 12 0.22 6180.00 148137.00 235500 20240116 -11.68 151100 20240805 37.66 235500 -11.68 20240116 151100 37.66 20240805 235500 -11.68 20240116 151100 37.66 20240805 0.43 N 035420 100 164 억 74011090 N N 1368 N 00 N
9 20241210 090421 55 20.00 KOSPI200 N N N Y 40 Y 204000 2500 2 1.24 12424881500 60793 5.04 204500 205000 203500 261500 141500 201500 204387.26 46.71 -14060 2626 205500 203500 202000 200000 198500 204500 201000 165 60000 100 153140 500 1 158437008 323211 33.01 1.38 12 0.04 6180.00 148137.00 235500 20240116 -13.38 151100 20240805 35.01 235500 -13.38 20240116 151100 35.01 20240805 235500 -13.38 20240116 151100 35.01 20240805 0.43 N 035420 100 164 억 74011090 N N 1368 N 00 N
10 20241209 160417 55 20.00 KOSPI200 N N N Y 40 Y 201500 -3000 5 -1.47 242696737500 1200926 89.84 200500 204000 200500 265500 143500 204500 202091.80 46.60 -19380 216406 211300 207900 202600 199200 193900 209600 200900 165 61000 100 155420 500 1 158437008 319251 32.61 1.36 12 0.76 6180.00 148137.00 235500 20240116 -14.44 151100 20240805 33.36 235500 -14.44 20240116 151100 33.36 20240805 235500 -14.44 20240116 151100 33.36 20240805 0.44 N 035420 100 164 억 73836244 N N 1367 N 00 N
11 20241209 150420 55 20.00 KOSPI200 N N N Y 40 Y 202500 -2000 5 -0.98 220543807000 1091049 81.62 200500 204000 200500 265500 143500 204500 202138.85 46.60 -19380 201378 211300 207900 202600 199200 193900 209600 200900 165 61000 100 155420 500 1 158437008 320835 32.77 1.37 12 0.69 6180.00 148137.00 235500 20240116 -14.01 151100 20240805 34.02 235500 -14.01 20240116 151100 34.02 20240805 235500 -14.01 20240116 151100 34.02 20240805 0.44 N 035420 100 164 억 73836244 N N 729 N 00 N
12 20241209 140419 55 20.00 KOSPI200 N N N Y 40 Y 202000 -2500 5 -1.22 190786895000 944050 70.62 200500 204000 200500 265500 143500 204500 202093.60 46.60 -19380 195889 211300 207900 202600 199200 193900 209600 200900 165 61000 100 155420 500 1 158437008 320043 32.69 1.36 12 0.60 6180.00 148137.00 235500 20240116 -14.23 151100 20240805 33.69 235500 -14.23 20240116 151100 33.69 20240805 235500 -14.23 20240116 151100 33.69 20240805 0.44 N 035420 100 164 억 73836244 N N 729 N 00 N