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
035510/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
20241210,160420,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8500,320,2,3.91,209725760,25031,37.83,8070,8550,8070,10630,5730,8180,8378.64,0.94,0,4752,8753,8466,8313,8026,7873,8390,7950,86,2450,500,6050,10,1,17200000,1462,4.80,0.34,12,0.15,1770.00,24729.00,14150,20240131,-39.93,8070,20241210,5.33,14150,-39.93,20240131,8070,5.33,20241210,14150,-39.93,20240131,8070,5.33,20241210,0.85,N,035510,500,86 억,,161051,N,N,5,N,00,N
20241210,150421,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8480,300,2,3.67,197421530,23583,35.64,8070,8550,8070,10630,5730,8180,8371.35,0.94,0,4822,8753,8466,8313,8026,7873,8390,7950,86,2450,500,6050,10,1,17200000,1459,4.79,0.34,12,0.14,1770.00,24729.00,14150,20240131,-40.07,8070,20241210,5.08,14150,-40.07,20240131,8070,5.08,20241210,14150,-40.07,20240131,8070,5.08,20241210,0.85,N,035510,500,86 억,,161051,N,N,0,N,00,N
20241210,140420,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8480,300,2,3.67,177527200,21243,32.11,8070,8540,8070,10630,5730,8180,8356.97,0.94,0,4795,8753,8466,8313,8026,7873,8390,7950,86,2450,500,6050,10,1,17200000,1459,4.79,0.34,12,0.12,1770.00,24729.00,14150,20240131,-40.07,8070,20241210,5.08,14150,-40.07,20240131,8070,5.08,20241210,14150,-40.07,20240131,8070,5.08,20241210,0.85,N,035510,500,86 억,,161051,N,N,0,N,00,N
20241210,130419,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8460,280,2,3.42,153582770,18420,27.84,8070,8460,8070,10630,5730,8180,8337.83,0.94,0,4370,8753,8466,8313,8026,7873,8390,7950,86,2450,500,6050,10,1,17200000,1455,4.78,0.34,12,0.11,1770.00,24729.00,14150,20240131,-40.21,8070,20241210,4.83,14150,-40.21,20240131,8070,4.83,20241210,14150,-40.21,20240131,8070,4.83,20241210,0.85,N,035510,500,86 억,,161051,N,N,0,N,00,N
20241210,120420,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8440,260,2,3.18,129407790,15540,23.49,8070,8450,8070,10630,5730,8180,8327.40,0.94,0,3855,8753,8466,8313,8026,7873,8390,7950,86,2450,500,6050,10,1,17200000,1452,4.77,0.34,12,0.09,1770.00,24729.00,14150,20240131,-40.35,8070,20241210,4.58,14150,-40.35,20240131,8070,4.58,20241210,14150,-40.35,20240131,8070,4.58,20241210,0.85,N,035510,500,86 억,,161051,N,N,0,N,00,N
20241210,110419,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8410,230,2,2.81,109013510,13117,19.82,8070,8450,8070,10630,5730,8180,8310.86,0.94,0,2840,8753,8466,8313,8026,7873,8390,7950,86,2450,500,6050,10,1,17200000,1447,4.75,0.34,12,0.08,1770.00,24729.00,14150,20240131,-40.57,8070,20241210,4.21,14150,-40.57,20240131,8070,4.21,20241210,14150,-40.57,20240131,8070,4.21,20241210,0.85,N,035510,500,86 억,,161051,N,N,0,N,00,N
20241210,100419,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8320,140,2,1.71,69867010,8455,12.78,8070,8400,8070,10630,5730,8180,8263.40,0.94,0,2650,8753,8466,8313,8026,7873,8390,7950,86,2450,500,6050,10,1,17200000,1431,4.70,0.34,12,0.05,1770.00,24729.00,14150,20240131,-41.20,8070,20241210,3.10,14150,-41.20,20240131,8070,3.10,20241210,14150,-41.20,20240131,8070,3.10,20241210,0.85,N,035510,500,86 억,,161051,N,N,0,N,00,N
20241210,090422,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8250,70,2,0.86,12917840,1593,2.41,8070,8250,8070,10630,5730,8180,8109.13,0.94,0,373,8753,8466,8313,8026,7873,8390,7950,86,2450,500,6050,10,1,17200000,1419,4.66,0.33,12,0.01,1770.00,24729.00,14150,20240131,-41.70,8070,20241210,2.23,14150,-41.70,20240131,8070,2.23,20241210,14150,-41.70,20240131,8070,2.23,20241210,0.85,N,035510,500,86 억,,161051,N,N,0,N,00,N
20241209,160417,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8180,-330,5,-3.88,545611600,66046,176.61,8450,8600,8160,11060,5960,8510,8261.12,0.99,0,-6700,8790,8650,8580,8440,8370,8615,8405,86,2550,500,6290,10,1,17200000,1407,4.62,0.33,12,0.38,1770.00,24729.00,14150,20240131,-42.19,8160,20241209,0.25,14150,-42.19,20240131,8160,0.25,20241209,14150,-42.19,20240131,8160,0.25,20241209,1.00,N,035510,500,86 억,,169600,N,N,0,N,00,N
20241209,150420,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8190,-320,5,-3.76,508680770,61531,164.53,8450,8600,8170,11060,5960,8510,8267.06,0.99,0,-5443,8790,8650,8580,8440,8370,8615,8405,86,2550,500,6290,10,1,17200000,1409,4.63,0.33,12,0.36,1770.00,24729.00,14150,20240131,-42.12,8170,20241209,0.24,14150,-42.12,20240131,8170,0.24,20241209,14150,-42.12,20240131,8170,0.24,20241209,1.00,N,035510,500,86 억,,169600,N,N,0,N,00,N
20241209,140419,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,8210,-300,5,-3.53,326788210,39348,105.22,8450,8600,8170,11060,5960,8510,8305.08,0.99,0,-2854,8790,8650,8580,8440,8370,8615,8405,86,2550,500,6290,10,1,17200000,1412,4.64,0.33,12,0.23,1770.00,24729.00,14150,20240131,-41.98,8170,20241209,0.49,14150,-41.98,20240131,8170,0.49,20241209,14150,-41.98,20240131,8170,0.49,20241209,1.00,N,035510,500,86 억,,169600,N,N,0,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 60.00 KOSPI 신저가 N N N Y 60 N 8500 320 2 3.91 209725760 25031 37.83 8070 8550 8070 10630 5730 8180 8378.64 0.94 0 4752 8753 8466 8313 8026 7873 8390 7950 86 2450 500 6050 10 1 17200000 1462 4.80 0.34 12 0.15 1770.00 24729.00 14150 20240131 -39.93 8070 20241210 5.33 14150 -39.93 20240131 8070 5.33 20241210 14150 -39.93 20240131 8070 5.33 20241210 0.85 N 035510 500 86 억 161051 N N 5 N 00 N
3 20241210 150421 55 60.00 KOSPI 신저가 N N N Y 60 N 8480 300 2 3.67 197421530 23583 35.64 8070 8550 8070 10630 5730 8180 8371.35 0.94 0 4822 8753 8466 8313 8026 7873 8390 7950 86 2450 500 6050 10 1 17200000 1459 4.79 0.34 12 0.14 1770.00 24729.00 14150 20240131 -40.07 8070 20241210 5.08 14150 -40.07 20240131 8070 5.08 20241210 14150 -40.07 20240131 8070 5.08 20241210 0.85 N 035510 500 86 억 161051 N N 0 N 00 N
4 20241210 140420 55 60.00 KOSPI 신저가 N N N Y 60 N 8480 300 2 3.67 177527200 21243 32.11 8070 8540 8070 10630 5730 8180 8356.97 0.94 0 4795 8753 8466 8313 8026 7873 8390 7950 86 2450 500 6050 10 1 17200000 1459 4.79 0.34 12 0.12 1770.00 24729.00 14150 20240131 -40.07 8070 20241210 5.08 14150 -40.07 20240131 8070 5.08 20241210 14150 -40.07 20240131 8070 5.08 20241210 0.85 N 035510 500 86 억 161051 N N 0 N 00 N
5 20241210 130419 55 60.00 KOSPI 신저가 N N N Y 60 N 8460 280 2 3.42 153582770 18420 27.84 8070 8460 8070 10630 5730 8180 8337.83 0.94 0 4370 8753 8466 8313 8026 7873 8390 7950 86 2450 500 6050 10 1 17200000 1455 4.78 0.34 12 0.11 1770.00 24729.00 14150 20240131 -40.21 8070 20241210 4.83 14150 -40.21 20240131 8070 4.83 20241210 14150 -40.21 20240131 8070 4.83 20241210 0.85 N 035510 500 86 억 161051 N N 0 N 00 N
6 20241210 120420 55 60.00 KOSPI 신저가 N N N Y 60 N 8440 260 2 3.18 129407790 15540 23.49 8070 8450 8070 10630 5730 8180 8327.40 0.94 0 3855 8753 8466 8313 8026 7873 8390 7950 86 2450 500 6050 10 1 17200000 1452 4.77 0.34 12 0.09 1770.00 24729.00 14150 20240131 -40.35 8070 20241210 4.58 14150 -40.35 20240131 8070 4.58 20241210 14150 -40.35 20240131 8070 4.58 20241210 0.85 N 035510 500 86 억 161051 N N 0 N 00 N
7 20241210 110419 55 60.00 KOSPI 신저가 N N N Y 60 N 8410 230 2 2.81 109013510 13117 19.82 8070 8450 8070 10630 5730 8180 8310.86 0.94 0 2840 8753 8466 8313 8026 7873 8390 7950 86 2450 500 6050 10 1 17200000 1447 4.75 0.34 12 0.08 1770.00 24729.00 14150 20240131 -40.57 8070 20241210 4.21 14150 -40.57 20240131 8070 4.21 20241210 14150 -40.57 20240131 8070 4.21 20241210 0.85 N 035510 500 86 억 161051 N N 0 N 00 N
8 20241210 100419 55 60.00 KOSPI 신저가 N N N Y 60 N 8320 140 2 1.71 69867010 8455 12.78 8070 8400 8070 10630 5730 8180 8263.40 0.94 0 2650 8753 8466 8313 8026 7873 8390 7950 86 2450 500 6050 10 1 17200000 1431 4.70 0.34 12 0.05 1770.00 24729.00 14150 20240131 -41.20 8070 20241210 3.10 14150 -41.20 20240131 8070 3.10 20241210 14150 -41.20 20240131 8070 3.10 20241210 0.85 N 035510 500 86 억 161051 N N 0 N 00 N
9 20241210 090422 55 60.00 KOSPI 신저가 N N N Y 60 N 8250 70 2 0.86 12917840 1593 2.41 8070 8250 8070 10630 5730 8180 8109.13 0.94 0 373 8753 8466 8313 8026 7873 8390 7950 86 2450 500 6050 10 1 17200000 1419 4.66 0.33 12 0.01 1770.00 24729.00 14150 20240131 -41.70 8070 20241210 2.23 14150 -41.70 20240131 8070 2.23 20241210 14150 -41.70 20240131 8070 2.23 20241210 0.85 N 035510 500 86 억 161051 N N 0 N 00 N
10 20241209 160417 55 60.00 KOSPI 신저가 N N N Y 60 N 8180 -330 5 -3.88 545611600 66046 176.61 8450 8600 8160 11060 5960 8510 8261.12 0.99 0 -6700 8790 8650 8580 8440 8370 8615 8405 86 2550 500 6290 10 1 17200000 1407 4.62 0.33 12 0.38 1770.00 24729.00 14150 20240131 -42.19 8160 20241209 0.25 14150 -42.19 20240131 8160 0.25 20241209 14150 -42.19 20240131 8160 0.25 20241209 1.00 N 035510 500 86 억 169600 N N 0 N 00 N
11 20241209 150420 55 60.00 KOSPI 신저가 N N N Y 60 N 8190 -320 5 -3.76 508680770 61531 164.53 8450 8600 8170 11060 5960 8510 8267.06 0.99 0 -5443 8790 8650 8580 8440 8370 8615 8405 86 2550 500 6290 10 1 17200000 1409 4.63 0.33 12 0.36 1770.00 24729.00 14150 20240131 -42.12 8170 20241209 0.24 14150 -42.12 20240131 8170 0.24 20241209 14150 -42.12 20240131 8170 0.24 20241209 1.00 N 035510 500 86 억 169600 N N 0 N 00 N
12 20241209 140419 55 60.00 KOSPI 신저가 N N N Y 60 N 8210 -300 5 -3.53 326788210 39348 105.22 8450 8600 8170 11060 5960 8510 8305.08 0.99 0 -2854 8790 8650 8580 8440 8370 8615 8405 86 2550 500 6290 10 1 17200000 1412 4.64 0.33 12 0.23 1770.00 24729.00 14150 20240131 -41.98 8170 20241209 0.49 14150 -41.98 20240131 8170 0.49 20241209 14150 -41.98 20240131 8170 0.49 20241209 1.00 N 035510 500 86 억 169600 N N 0 N 00 N