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
036460/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
20241210,160425,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,33700,1950,2,6.14,61148540700,1824690,103.28,32350,34500,32250,41250,22250,31750,33511.08,32.58,220031,156662,34116,32932,32216,31032,30316,32575,30675,4616,9500,5000,20320,50,1,92313000,31109,-4.09,0.32,12,1.98,-8246.00,105937.00,64500,20240620,-47.75,22750,20240119,48.13,64500,-47.75,20240620,22750,48.13,20240119,64500,-47.75,20240620,22750,48.13,20240119,1.81,N,036460,5000,4615 억,,9022072,N,N,1,N,00,N
20241210,150426,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,33050,1300,2,4.09,57179322850,1706218,96.57,32350,34500,32250,41250,22250,31750,33512.33,32.52,203820,143711,34116,32932,32216,31032,30316,32575,30675,4616,9500,5000,20320,50,1,92313000,30509,-4.01,0.31,12,1.85,-8246.00,105937.00,64500,20240620,-48.76,22750,20240119,45.27,64500,-48.76,20240620,22750,45.27,20240119,64500,-48.76,20240620,22750,45.27,20240119,1.81,N,036460,5000,4615 억,,9005861,N,N,316,N,00,N
20241210,140425,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,33150,1400,2,4.41,47584204000,1416817,80.19,32350,34500,32250,41250,22250,31750,33585.29,32.49,195477,143317,34116,32932,32216,31032,30316,32575,30675,4616,9500,5000,20320,50,1,92313000,30602,-4.02,0.31,12,1.53,-8246.00,105937.00,64500,20240620,-48.60,22750,20240119,45.71,64500,-48.60,20240620,22750,45.71,20240119,64500,-48.60,20240620,22750,45.71,20240119,1.81,N,036460,5000,4615 억,,8997518,N,N,316,N,00,N
20241210,130424,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,33600,1850,2,5.83,36921715500,1103400,62.45,32350,34200,32250,41250,22250,31750,33461.78,32.54,209018,166505,34116,32932,32216,31032,30316,32575,30675,4616,9500,5000,20320,50,1,92313000,31017,-4.07,0.32,12,1.20,-8246.00,105937.00,64500,20240620,-47.91,22750,20240119,47.69,64500,-47.91,20240620,22750,47.69,20240119,64500,-47.91,20240620,22750,47.69,20240119,1.81,N,036460,5000,4615 억,,9011059,N,N,316,N,00,N
20241210,120425,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,33750,2000,2,6.30,33506606100,1001627,56.69,32350,34200,32250,41250,22250,31750,33452.19,32.49,196853,160884,34116,32932,32216,31032,30316,32575,30675,4616,9500,5000,20320,50,1,92313000,31156,-4.09,0.32,12,1.09,-8246.00,105937.00,64500,20240620,-47.67,22750,20240119,48.35,64500,-47.67,20240620,22750,48.35,20240119,64500,-47.67,20240620,22750,48.35,20240119,1.81,N,036460,5000,4615 억,,8998894,N,N,316,N,00,N
20241210,110424,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,33750,2000,2,6.30,30323808200,907571,51.37,32350,34200,32250,41250,22250,31750,33412.06,32.41,174506,143423,34116,32932,32216,31032,30316,32575,30675,4616,9500,5000,20320,50,1,92313000,31156,-4.09,0.32,12,0.98,-8246.00,105937.00,64500,20240620,-47.67,22750,20240119,48.35,64500,-47.67,20240620,22750,48.35,20240119,64500,-47.67,20240620,22750,48.35,20240119,1.81,N,036460,5000,4615 억,,8976547,N,N,316,N,00,N
20241210,100425,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,33950,2200,2,6.93,23600670850,709555,40.16,32350,34100,32250,41250,22250,31750,33261.24,32.29,140799,121705,34116,32932,32216,31032,30316,32575,30675,4616,9500,5000,20320,50,1,92313000,31340,-4.12,0.32,12,0.77,-8246.00,105937.00,64500,20240620,-47.36,22750,20240119,49.23,64500,-47.36,20240620,22750,49.23,20240119,64500,-47.36,20240620,22750,49.23,20240119,1.81,N,036460,5000,4615 억,,8942840,N,N,316,N,00,N
20241210,090428,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,32550,800,2,2.52,3913376800,120539,6.82,32350,32750,32250,41250,22250,31750,32465.69,31.84,17002,17452,34116,32932,32216,31032,30316,32575,30675,4616,9500,5000,20320,50,1,92313000,30048,-3.95,0.31,12,0.13,-8246.00,105937.00,64500,20240620,-49.53,22750,20240119,43.08,64500,-49.53,20240620,22750,43.08,20240119,64500,-49.53,20240620,22750,43.08,20240119,1.81,N,036460,5000,4615 억,,8819043,N,N,316,N,00,N
20241209,160423,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,31750,-600,5,-1.85,56508861800,1748968,51.23,32850,33400,31500,42050,22650,32350,32311.63,31.69,157215,77750,37250,34800,33000,30550,28750,33900,29650,4616,9700,5000,20700,50,1,92313000,29309,-3.85,0.30,12,1.89,-8246.00,105937.00,64500,20240620,-50.78,22750,20240119,39.56,64500,-50.78,20240620,22750,39.56,20240119,64500,-50.78,20240620,22750,39.56,20240119,2.04,N,036460,5000,4615 억,,8777030,N,N,316,N,00,N
20241209,150426,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,31900,-450,5,-1.39,52579243300,1625241,47.61,32850,33400,31500,42050,22650,32350,32351.67,31.66,146700,52133,37250,34800,33000,30550,28750,33900,29650,4616,9700,5000,20700,50,1,92313000,29448,-3.87,0.30,12,1.76,-8246.00,105937.00,64500,20240620,-50.54,22750,20240119,40.22,64500,-50.54,20240620,22750,40.22,20240119,64500,-50.54,20240620,22750,40.22,20240119,2.04,N,036460,5000,4615 억,,8766515,N,N,210,N,00,N
20241209,140425,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,32050,-300,5,-0.93,48382615550,1493630,43.75,32850,33400,31500,42050,22650,32350,32392.90,31.55,118835,34297,37250,34800,33000,30550,28750,33900,29650,4616,9700,5000,20700,50,1,92313000,29586,-3.89,0.30,12,1.62,-8246.00,105937.00,64500,20240620,-50.31,22750,20240119,40.88,64500,-50.31,20240620,22750,40.88,20240119,64500,-50.31,20240620,22750,40.88,20240119,2.04,N,036460,5000,4615 억,,8738650,N,N,210,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 160425 55 30.00 KOSPI200 N N N Y 40 Y 33700 1950 2 6.14 61148540700 1824690 103.28 32350 34500 32250 41250 22250 31750 33511.08 32.58 220031 156662 34116 32932 32216 31032 30316 32575 30675 4616 9500 5000 20320 50 1 92313000 31109 -4.09 0.32 12 1.98 -8246.00 105937.00 64500 20240620 -47.75 22750 20240119 48.13 64500 -47.75 20240620 22750 48.13 20240119 64500 -47.75 20240620 22750 48.13 20240119 1.81 N 036460 5000 4615 억 9022072 N N 1 N 00 N
3 20241210 150426 55 30.00 KOSPI200 N N N Y 40 Y 33050 1300 2 4.09 57179322850 1706218 96.57 32350 34500 32250 41250 22250 31750 33512.33 32.52 203820 143711 34116 32932 32216 31032 30316 32575 30675 4616 9500 5000 20320 50 1 92313000 30509 -4.01 0.31 12 1.85 -8246.00 105937.00 64500 20240620 -48.76 22750 20240119 45.27 64500 -48.76 20240620 22750 45.27 20240119 64500 -48.76 20240620 22750 45.27 20240119 1.81 N 036460 5000 4615 억 9005861 N N 316 N 00 N
4 20241210 140425 55 30.00 KOSPI200 N N N Y 40 Y 33150 1400 2 4.41 47584204000 1416817 80.19 32350 34500 32250 41250 22250 31750 33585.29 32.49 195477 143317 34116 32932 32216 31032 30316 32575 30675 4616 9500 5000 20320 50 1 92313000 30602 -4.02 0.31 12 1.53 -8246.00 105937.00 64500 20240620 -48.60 22750 20240119 45.71 64500 -48.60 20240620 22750 45.71 20240119 64500 -48.60 20240620 22750 45.71 20240119 1.81 N 036460 5000 4615 억 8997518 N N 316 N 00 N
5 20241210 130424 55 30.00 KOSPI200 N N N Y 40 Y 33600 1850 2 5.83 36921715500 1103400 62.45 32350 34200 32250 41250 22250 31750 33461.78 32.54 209018 166505 34116 32932 32216 31032 30316 32575 30675 4616 9500 5000 20320 50 1 92313000 31017 -4.07 0.32 12 1.20 -8246.00 105937.00 64500 20240620 -47.91 22750 20240119 47.69 64500 -47.91 20240620 22750 47.69 20240119 64500 -47.91 20240620 22750 47.69 20240119 1.81 N 036460 5000 4615 억 9011059 N N 316 N 00 N
6 20241210 120425 55 30.00 KOSPI200 N N N Y 40 Y 33750 2000 2 6.30 33506606100 1001627 56.69 32350 34200 32250 41250 22250 31750 33452.19 32.49 196853 160884 34116 32932 32216 31032 30316 32575 30675 4616 9500 5000 20320 50 1 92313000 31156 -4.09 0.32 12 1.09 -8246.00 105937.00 64500 20240620 -47.67 22750 20240119 48.35 64500 -47.67 20240620 22750 48.35 20240119 64500 -47.67 20240620 22750 48.35 20240119 1.81 N 036460 5000 4615 억 8998894 N N 316 N 00 N
7 20241210 110424 55 30.00 KOSPI200 N N N Y 40 Y 33750 2000 2 6.30 30323808200 907571 51.37 32350 34200 32250 41250 22250 31750 33412.06 32.41 174506 143423 34116 32932 32216 31032 30316 32575 30675 4616 9500 5000 20320 50 1 92313000 31156 -4.09 0.32 12 0.98 -8246.00 105937.00 64500 20240620 -47.67 22750 20240119 48.35 64500 -47.67 20240620 22750 48.35 20240119 64500 -47.67 20240620 22750 48.35 20240119 1.81 N 036460 5000 4615 억 8976547 N N 316 N 00 N
8 20241210 100425 55 30.00 KOSPI200 N N N Y 40 Y 33950 2200 2 6.93 23600670850 709555 40.16 32350 34100 32250 41250 22250 31750 33261.24 32.29 140799 121705 34116 32932 32216 31032 30316 32575 30675 4616 9500 5000 20320 50 1 92313000 31340 -4.12 0.32 12 0.77 -8246.00 105937.00 64500 20240620 -47.36 22750 20240119 49.23 64500 -47.36 20240620 22750 49.23 20240119 64500 -47.36 20240620 22750 49.23 20240119 1.81 N 036460 5000 4615 억 8942840 N N 316 N 00 N
9 20241210 090428 55 30.00 KOSPI200 N N N Y 40 Y 32550 800 2 2.52 3913376800 120539 6.82 32350 32750 32250 41250 22250 31750 32465.69 31.84 17002 17452 34116 32932 32216 31032 30316 32575 30675 4616 9500 5000 20320 50 1 92313000 30048 -3.95 0.31 12 0.13 -8246.00 105937.00 64500 20240620 -49.53 22750 20240119 43.08 64500 -49.53 20240620 22750 43.08 20240119 64500 -49.53 20240620 22750 43.08 20240119 1.81 N 036460 5000 4615 억 8819043 N N 316 N 00 N
10 20241209 160423 55 30.00 KOSPI200 N N N Y 40 Y 31750 -600 5 -1.85 56508861800 1748968 51.23 32850 33400 31500 42050 22650 32350 32311.63 31.69 157215 77750 37250 34800 33000 30550 28750 33900 29650 4616 9700 5000 20700 50 1 92313000 29309 -3.85 0.30 12 1.89 -8246.00 105937.00 64500 20240620 -50.78 22750 20240119 39.56 64500 -50.78 20240620 22750 39.56 20240119 64500 -50.78 20240620 22750 39.56 20240119 2.04 N 036460 5000 4615 억 8777030 N N 316 N 00 N
11 20241209 150426 55 30.00 KOSPI200 N N N Y 40 Y 31900 -450 5 -1.39 52579243300 1625241 47.61 32850 33400 31500 42050 22650 32350 32351.67 31.66 146700 52133 37250 34800 33000 30550 28750 33900 29650 4616 9700 5000 20700 50 1 92313000 29448 -3.87 0.30 12 1.76 -8246.00 105937.00 64500 20240620 -50.54 22750 20240119 40.22 64500 -50.54 20240620 22750 40.22 20240119 64500 -50.54 20240620 22750 40.22 20240119 2.04 N 036460 5000 4615 억 8766515 N N 210 N 00 N
12 20241209 140425 55 30.00 KOSPI200 N N N Y 40 Y 32050 -300 5 -0.93 48382615550 1493630 43.75 32850 33400 31500 42050 22650 32350 32392.90 31.55 118835 34297 37250 34800 33000 30550 28750 33900 29650 4616 9700 5000 20700 50 1 92313000 29586 -3.89 0.30 12 1.62 -8246.00 105937.00 64500 20240620 -50.31 22750 20240119 40.88 64500 -50.31 20240620 22750 40.88 20240119 64500 -50.31 20240620 22750 40.88 20240119 2.04 N 036460 5000 4615 억 8738650 N N 210 N 00 N