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
035720/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
20241210,160421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,43850,1550,2,3.66,113404246000,2605696,62.27,43000,44000,42950,54900,29650,42300,43521.60,27.16,-30192,-50763,46200,44250,43150,41200,40100,43700,40650,444,12600,100,32140,50,1,443552534,194498,-19.27,2.00,12,0.59,-2276.00,21951.00,61900,20240111,-29.16,32550,20241114,34.72,61900,-29.16,20240111,32550,34.72,20241114,61900,-29.16,20240111,32550,34.72,20241114,0.58,N,035720,100,444 억,,120464877,N,N,1447,N,00,N
20241210,150422,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,43950,1650,2,3.90,105330752050,2421686,57.87,43000,44000,42950,54900,29650,42300,43495.73,27.16,-30192,-42185,46200,44250,43150,41200,40100,43700,40650,444,12600,100,32140,50,1,443552534,194941,-19.31,2.00,12,0.55,-2276.00,21951.00,61900,20240111,-29.00,32550,20241114,35.02,61900,-29.00,20240111,32550,35.02,20241114,61900,-29.00,20240111,32550,35.02,20241114,0.58,N,035720,100,444 억,,120464877,N,N,6618,N,00,N
20241210,140421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,43700,1400,2,3.31,91376924550,2103205,50.26,43000,44000,42950,54900,29650,42300,43447.54,27.16,-30192,-41071,46200,44250,43150,41200,40100,43700,40650,444,12600,100,32140,50,1,443552534,193832,-19.20,1.99,12,0.47,-2276.00,21951.00,61900,20240111,-29.40,32550,20241114,34.25,61900,-29.40,20240111,32550,34.25,20241114,61900,-29.40,20240111,32550,34.25,20241114,0.58,N,035720,100,444 억,,120464877,N,N,6618,N,00,N
20241210,130420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,43200,900,2,2.13,79623087400,1833372,43.81,43000,44000,42950,54900,29650,42300,43431.02,27.16,-30192,-46655,46200,44250,43150,41200,40100,43700,40650,444,12600,100,32140,50,1,443552534,191615,-18.98,1.97,12,0.41,-2276.00,21951.00,61900,20240111,-30.21,32550,20241114,32.72,61900,-30.21,20240111,32550,32.72,20241114,61900,-30.21,20240111,32550,32.72,20241114,0.58,N,035720,100,444 억,,120464877,N,N,6618,N,00,N
20241210,120421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,43450,1150,2,2.72,69414684550,1597063,38.17,43000,44000,42950,54900,29650,42300,43465.33,27.16,-30192,-34780,46200,44250,43150,41200,40100,43700,40650,444,12600,100,32140,50,1,443552534,192724,-19.09,1.98,12,0.36,-2276.00,21951.00,61900,20240111,-29.81,32550,20241114,33.49,61900,-29.81,20240111,32550,33.49,20241114,61900,-29.81,20240111,32550,33.49,20241114,0.58,N,035720,100,444 억,,120464877,N,N,6618,N,00,N
20241210,110420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,43250,950,2,2.25,50749883300,1168863,27.93,43000,43900,42950,54900,29650,42300,43419.96,27.16,-30192,-57003,46200,44250,43150,41200,40100,43700,40650,444,12600,100,32140,50,1,443552534,191836,-19.00,1.97,12,0.26,-2276.00,21951.00,61900,20240111,-30.13,32550,20241114,32.87,61900,-30.13,20240111,32550,32.87,20241114,61900,-30.13,20240111,32550,32.87,20241114,0.58,N,035720,100,444 억,,120464877,N,N,6618,N,00,N
20241210,100420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,43450,1150,2,2.72,39848771750,917405,21.92,43000,43900,42950,54900,29650,42300,43438.74,27.16,-30192,-29662,46200,44250,43150,41200,40100,43700,40650,444,12600,100,32140,50,1,443552534,192724,-19.09,1.98,12,0.21,-2276.00,21951.00,61900,20240111,-29.81,32550,20241114,33.49,61900,-29.81,20240111,32550,33.49,20241114,61900,-29.81,20240111,32550,33.49,20241114,0.58,N,035720,100,444 억,,120464877,N,N,6618,N,00,N
20241210,090423,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,43450,1150,2,2.72,9763350800,225605,5.39,43000,43550,42950,54900,29650,42300,43284.51,27.16,-30192,20873,46200,44250,43150,41200,40100,43700,40650,444,12600,100,32140,50,1,443552534,192724,-19.09,1.98,12,0.05,-2276.00,21951.00,61900,20240111,-29.81,32550,20241114,33.49,61900,-29.81,20240111,32550,33.49,20241114,61900,-29.81,20240111,32550,33.49,20241114,0.58,N,035720,100,444 억,,120464877,N,N,6618,N,00,N
20241209,160419,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,42300,-2200,5,-4.94,179065042600,4136658,61.77,43050,45100,42050,57800,31150,44500,43288.32,27.09,-41616,399561,47133,45816,44333,43016,41533,46475,43675,444,13300,100,33820,50,1,443552534,187623,-18.59,1.93,12,0.93,-2276.00,21951.00,61900,20240111,-31.66,32550,20241114,29.95,61900,-31.66,20240111,32550,29.95,20241114,61900,-31.66,20240111,32550,29.95,20241114,0.57,N,035720,100,444 억,,120162382,N,N,6615,N,00,N
20241209,150421,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,42400,-2100,5,-4.72,165571699950,3817506,57.01,43050,45100,42050,57800,31150,44500,43371.54,27.09,-41616,299446,47133,45816,44333,43016,41533,46475,43675,444,13300,100,33820,50,1,443552534,188066,-18.63,1.93,12,0.86,-2276.00,21951.00,61900,20240111,-31.50,32550,20241114,30.26,61900,-31.50,20240111,32550,30.26,20241114,61900,-31.50,20240111,32550,30.26,20241114,0.57,N,035720,100,444 억,,120162382,N,N,3191,N,00,N
20241209,140420,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,42550,-1950,5,-4.38,149666533400,3442788,51.41,43050,45100,42050,57800,31150,44500,43472.33,27.09,-41616,241203,47133,45816,44333,43016,41533,46475,43675,444,13300,100,33820,50,1,443552534,188732,-18.70,1.94,12,0.78,-2276.00,21951.00,61900,20240111,-31.26,32550,20241114,30.72,61900,-31.26,20240111,32550,30.72,20241114,61900,-31.26,20240111,32550,30.72,20241114,0.57,N,035720,100,444 억,,120162382,N,N,3191,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 160421 55 20.00 KOSPI200 N N N Y 40 Y 43850 1550 2 3.66 113404246000 2605696 62.27 43000 44000 42950 54900 29650 42300 43521.60 27.16 -30192 -50763 46200 44250 43150 41200 40100 43700 40650 444 12600 100 32140 50 1 443552534 194498 -19.27 2.00 12 0.59 -2276.00 21951.00 61900 20240111 -29.16 32550 20241114 34.72 61900 -29.16 20240111 32550 34.72 20241114 61900 -29.16 20240111 32550 34.72 20241114 0.58 N 035720 100 444 억 120464877 N N 1447 N 00 N
3 20241210 150422 55 20.00 KOSPI200 N N N Y 40 Y 43950 1650 2 3.90 105330752050 2421686 57.87 43000 44000 42950 54900 29650 42300 43495.73 27.16 -30192 -42185 46200 44250 43150 41200 40100 43700 40650 444 12600 100 32140 50 1 443552534 194941 -19.31 2.00 12 0.55 -2276.00 21951.00 61900 20240111 -29.00 32550 20241114 35.02 61900 -29.00 20240111 32550 35.02 20241114 61900 -29.00 20240111 32550 35.02 20241114 0.58 N 035720 100 444 억 120464877 N N 6618 N 00 N
4 20241210 140421 55 20.00 KOSPI200 N N N Y 40 Y 43700 1400 2 3.31 91376924550 2103205 50.26 43000 44000 42950 54900 29650 42300 43447.54 27.16 -30192 -41071 46200 44250 43150 41200 40100 43700 40650 444 12600 100 32140 50 1 443552534 193832 -19.20 1.99 12 0.47 -2276.00 21951.00 61900 20240111 -29.40 32550 20241114 34.25 61900 -29.40 20240111 32550 34.25 20241114 61900 -29.40 20240111 32550 34.25 20241114 0.58 N 035720 100 444 억 120464877 N N 6618 N 00 N
5 20241210 130420 55 20.00 KOSPI200 N N N Y 40 Y 43200 900 2 2.13 79623087400 1833372 43.81 43000 44000 42950 54900 29650 42300 43431.02 27.16 -30192 -46655 46200 44250 43150 41200 40100 43700 40650 444 12600 100 32140 50 1 443552534 191615 -18.98 1.97 12 0.41 -2276.00 21951.00 61900 20240111 -30.21 32550 20241114 32.72 61900 -30.21 20240111 32550 32.72 20241114 61900 -30.21 20240111 32550 32.72 20241114 0.58 N 035720 100 444 억 120464877 N N 6618 N 00 N
6 20241210 120421 55 20.00 KOSPI200 N N N Y 40 Y 43450 1150 2 2.72 69414684550 1597063 38.17 43000 44000 42950 54900 29650 42300 43465.33 27.16 -30192 -34780 46200 44250 43150 41200 40100 43700 40650 444 12600 100 32140 50 1 443552534 192724 -19.09 1.98 12 0.36 -2276.00 21951.00 61900 20240111 -29.81 32550 20241114 33.49 61900 -29.81 20240111 32550 33.49 20241114 61900 -29.81 20240111 32550 33.49 20241114 0.58 N 035720 100 444 억 120464877 N N 6618 N 00 N
7 20241210 110420 55 20.00 KOSPI200 N N N Y 40 Y 43250 950 2 2.25 50749883300 1168863 27.93 43000 43900 42950 54900 29650 42300 43419.96 27.16 -30192 -57003 46200 44250 43150 41200 40100 43700 40650 444 12600 100 32140 50 1 443552534 191836 -19.00 1.97 12 0.26 -2276.00 21951.00 61900 20240111 -30.13 32550 20241114 32.87 61900 -30.13 20240111 32550 32.87 20241114 61900 -30.13 20240111 32550 32.87 20241114 0.58 N 035720 100 444 억 120464877 N N 6618 N 00 N
8 20241210 100420 55 20.00 KOSPI200 N N N Y 40 Y 43450 1150 2 2.72 39848771750 917405 21.92 43000 43900 42950 54900 29650 42300 43438.74 27.16 -30192 -29662 46200 44250 43150 41200 40100 43700 40650 444 12600 100 32140 50 1 443552534 192724 -19.09 1.98 12 0.21 -2276.00 21951.00 61900 20240111 -29.81 32550 20241114 33.49 61900 -29.81 20240111 32550 33.49 20241114 61900 -29.81 20240111 32550 33.49 20241114 0.58 N 035720 100 444 억 120464877 N N 6618 N 00 N
9 20241210 090423 55 20.00 KOSPI200 N N N Y 40 Y 43450 1150 2 2.72 9763350800 225605 5.39 43000 43550 42950 54900 29650 42300 43284.51 27.16 -30192 20873 46200 44250 43150 41200 40100 43700 40650 444 12600 100 32140 50 1 443552534 192724 -19.09 1.98 12 0.05 -2276.00 21951.00 61900 20240111 -29.81 32550 20241114 33.49 61900 -29.81 20240111 32550 33.49 20241114 61900 -29.81 20240111 32550 33.49 20241114 0.58 N 035720 100 444 억 120464877 N N 6618 N 00 N
10 20241209 160419 55 20.00 KOSPI200 N N N Y 40 Y 42300 -2200 5 -4.94 179065042600 4136658 61.77 43050 45100 42050 57800 31150 44500 43288.32 27.09 -41616 399561 47133 45816 44333 43016 41533 46475 43675 444 13300 100 33820 50 1 443552534 187623 -18.59 1.93 12 0.93 -2276.00 21951.00 61900 20240111 -31.66 32550 20241114 29.95 61900 -31.66 20240111 32550 29.95 20241114 61900 -31.66 20240111 32550 29.95 20241114 0.57 N 035720 100 444 억 120162382 N N 6615 N 00 N
11 20241209 150421 55 20.00 KOSPI200 N N N Y 40 Y 42400 -2100 5 -4.72 165571699950 3817506 57.01 43050 45100 42050 57800 31150 44500 43371.54 27.09 -41616 299446 47133 45816 44333 43016 41533 46475 43675 444 13300 100 33820 50 1 443552534 188066 -18.63 1.93 12 0.86 -2276.00 21951.00 61900 20240111 -31.50 32550 20241114 30.26 61900 -31.50 20240111 32550 30.26 20241114 61900 -31.50 20240111 32550 30.26 20241114 0.57 N 035720 100 444 억 120162382 N N 3191 N 00 N
12 20241209 140420 55 20.00 KOSPI200 N N N Y 40 Y 42550 -1950 5 -4.38 149666533400 3442788 51.41 43050 45100 42050 57800 31150 44500 43472.33 27.09 -41616 241203 47133 45816 44333 43016 41533 46475 43675 444 13300 100 33820 50 1 443552534 188732 -18.70 1.94 12 0.78 -2276.00 21951.00 61900 20240111 -31.26 32550 20241114 30.72 61900 -31.26 20240111 32550 30.72 20241114 61900 -31.26 20240111 32550 30.72 20241114 0.57 N 035720 100 444 억 120162382 N N 3191 N 00 N