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
036570/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
20241210,160427,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,190000,0,3,0.00,17392083400,90403,60.13,190300,195300,190000,247000,133000,190000,192391.35,36.42,-1406,-862,203000,196500,192500,186000,182000,194500,184000,110,57000,500,140600,100,1,21954022,41713,19.66,1.08,12,0.41,9663.00,176065.00,286500,20231204,-33.68,156900,20240805,21.10,248000,-23.39,20241203,156900,21.10,20240805,248000,-23.39,20241203,156900,21.10,20240805,0.65,N,036570,500,109 억,,7995149,N,N,182,N,00,N
20241210,150427,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,191000,1000,2,0.53,14894624900,77277,51.40,190300,195300,190300,247000,133000,190000,192743.60,36.42,-1406,-674,203000,196500,192500,186000,182000,194500,184000,110,57000,500,140600,100,1,21954022,41932,19.77,1.08,12,0.35,9663.00,176065.00,286500,20231204,-33.33,156900,20240805,21.73,248000,-22.98,20241203,156900,21.73,20240805,248000,-22.98,20241203,156900,21.73,20240805,0.65,N,036570,500,109 억,,7995149,N,N,682,N,00,N
20241210,140427,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,192000,2000,2,1.05,12427816500,64414,42.84,190300,195300,190300,247000,133000,190000,192936.94,36.42,-1406,-828,203000,196500,192500,186000,182000,194500,184000,110,57000,500,140600,100,1,21954022,42152,19.87,1.09,12,0.29,9663.00,176065.00,286500,20231204,-32.98,156900,20240805,22.37,248000,-22.58,20241203,156900,22.37,20240805,248000,-22.58,20241203,156900,22.37,20240805,0.65,N,036570,500,109 억,,7995149,N,N,682,N,00,N
20241210,130426,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,192000,2000,2,1.05,11080970700,57409,38.18,190300,195300,190300,247000,133000,190000,193018.43,36.42,-1406,-632,203000,196500,192500,186000,182000,194500,184000,110,57000,500,140600,100,1,21954022,42152,19.87,1.09,12,0.26,9663.00,176065.00,286500,20231204,-32.98,156900,20240805,22.37,248000,-22.58,20241203,156900,22.37,20240805,248000,-22.58,20241203,156900,22.37,20240805,0.65,N,036570,500,109 억,,7995149,N,N,682,N,00,N
20241210,120426,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,192600,2600,2,1.37,9394895400,48630,32.35,190300,195300,190300,247000,133000,190000,193191.88,36.42,-1406,-125,203000,196500,192500,186000,182000,194500,184000,110,57000,500,140600,100,1,21954022,42283,19.93,1.09,12,0.22,9663.00,176065.00,286500,20231204,-32.77,156900,20240805,22.75,248000,-22.34,20241203,156900,22.75,20240805,248000,-22.34,20241203,156900,22.75,20240805,0.65,N,036570,500,109 억,,7995149,N,N,682,N,00,N
20241210,110425,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,192900,2900,2,1.53,8503198500,44011,29.27,190300,195300,190300,247000,133000,190000,193206.79,36.42,-1406,-478,203000,196500,192500,186000,182000,194500,184000,110,57000,500,140600,100,1,21954022,42349,19.96,1.10,12,0.20,9663.00,176065.00,286500,20231204,-32.67,156900,20240805,22.94,248000,-22.22,20241203,156900,22.94,20240805,248000,-22.22,20241203,156900,22.94,20240805,0.65,N,036570,500,109 억,,7995149,N,N,682,N,00,N
20241210,100426,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,193100,3100,2,1.63,6549706600,33864,22.52,190300,195300,190300,247000,133000,190000,193412.88,36.42,-1406,1401,203000,196500,192500,186000,182000,194500,184000,110,57000,500,140600,100,1,21954022,42393,19.98,1.10,12,0.15,9663.00,176065.00,286500,20231204,-32.60,156900,20240805,23.07,248000,-22.14,20241203,156900,23.07,20240805,248000,-22.14,20241203,156900,23.07,20240805,0.65,N,036570,500,109 억,,7995149,N,N,682,N,00,N
20241210,090429,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,194200,4200,2,2.21,1644741100,8562,5.69,190300,194200,190300,247000,133000,190000,192099.73,36.42,-1406,2762,203000,196500,192500,186000,182000,194500,184000,110,57000,500,140600,100,1,21954022,42635,20.10,1.10,12,0.04,9663.00,176065.00,286500,20231204,-32.22,156900,20240805,23.77,248000,-21.69,20241203,156900,23.77,20240805,248000,-21.69,20241203,156900,23.77,20240805,0.65,N,036570,500,109 억,,7995149,N,N,682,N,00,N
20241209,160424,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,190000,-10500,5,-5.24,28435491900,148638,101.33,197500,199000,188500,260500,140500,200500,191306.88,36.42,-1938,3301,212900,206700,203300,197100,193700,205000,195400,110,60000,500,148370,100,1,21954022,41713,19.66,1.08,12,0.68,9663.00,176065.00,286500,20231204,-33.68,156900,20240805,21.10,248000,-23.39,20241203,156900,21.10,20240805,248000,-23.39,20241203,156900,21.10,20240805,0.53,N,036570,500,109 억,,7995546,N,N,681,N,00,N
20241209,150427,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,190700,-9800,5,-4.89,26190728700,136837,93.28,197500,199000,188500,260500,140500,200500,191399.60,36.42,-1938,3382,212900,206700,203300,197100,193700,205000,195400,110,60000,500,148370,100,1,21954022,41866,19.74,1.08,12,0.62,9663.00,176065.00,286500,20231204,-33.44,156900,20240805,21.54,248000,-23.10,20241203,156900,21.54,20240805,248000,-23.10,20241203,156900,21.54,20240805,0.53,N,036570,500,109 억,,7995546,N,N,1034,N,00,N
20241209,140426,55,30.00,KOSPI200,,,N,N,N,Y,40,Y,190200,-10300,5,-5.14,22223694700,115969,79.06,197500,199000,188500,260500,140500,200500,191633.26,36.42,-1938,1053,212900,206700,203300,197100,193700,205000,195400,110,60000,500,148370,100,1,21954022,41757,19.68,1.08,12,0.53,9663.00,176065.00,286500,20231204,-33.61,156900,20240805,21.22,248000,-23.31,20241203,156900,21.22,20240805,248000,-23.31,20241203,156900,21.22,20240805,0.53,N,036570,500,109 억,,7995546,N,N,1034,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 160427 55 30.00 KOSPI200 N N N Y 40 Y 190000 0 3 0.00 17392083400 90403 60.13 190300 195300 190000 247000 133000 190000 192391.35 36.42 -1406 -862 203000 196500 192500 186000 182000 194500 184000 110 57000 500 140600 100 1 21954022 41713 19.66 1.08 12 0.41 9663.00 176065.00 286500 20231204 -33.68 156900 20240805 21.10 248000 -23.39 20241203 156900 21.10 20240805 248000 -23.39 20241203 156900 21.10 20240805 0.65 N 036570 500 109 억 7995149 N N 182 N 00 N
3 20241210 150427 55 30.00 KOSPI200 N N N Y 40 Y 191000 1000 2 0.53 14894624900 77277 51.40 190300 195300 190300 247000 133000 190000 192743.60 36.42 -1406 -674 203000 196500 192500 186000 182000 194500 184000 110 57000 500 140600 100 1 21954022 41932 19.77 1.08 12 0.35 9663.00 176065.00 286500 20231204 -33.33 156900 20240805 21.73 248000 -22.98 20241203 156900 21.73 20240805 248000 -22.98 20241203 156900 21.73 20240805 0.65 N 036570 500 109 억 7995149 N N 682 N 00 N
4 20241210 140427 55 30.00 KOSPI200 N N N Y 40 Y 192000 2000 2 1.05 12427816500 64414 42.84 190300 195300 190300 247000 133000 190000 192936.94 36.42 -1406 -828 203000 196500 192500 186000 182000 194500 184000 110 57000 500 140600 100 1 21954022 42152 19.87 1.09 12 0.29 9663.00 176065.00 286500 20231204 -32.98 156900 20240805 22.37 248000 -22.58 20241203 156900 22.37 20240805 248000 -22.58 20241203 156900 22.37 20240805 0.65 N 036570 500 109 억 7995149 N N 682 N 00 N
5 20241210 130426 55 30.00 KOSPI200 N N N Y 40 Y 192000 2000 2 1.05 11080970700 57409 38.18 190300 195300 190300 247000 133000 190000 193018.43 36.42 -1406 -632 203000 196500 192500 186000 182000 194500 184000 110 57000 500 140600 100 1 21954022 42152 19.87 1.09 12 0.26 9663.00 176065.00 286500 20231204 -32.98 156900 20240805 22.37 248000 -22.58 20241203 156900 22.37 20240805 248000 -22.58 20241203 156900 22.37 20240805 0.65 N 036570 500 109 억 7995149 N N 682 N 00 N
6 20241210 120426 55 30.00 KOSPI200 N N N Y 40 Y 192600 2600 2 1.37 9394895400 48630 32.35 190300 195300 190300 247000 133000 190000 193191.88 36.42 -1406 -125 203000 196500 192500 186000 182000 194500 184000 110 57000 500 140600 100 1 21954022 42283 19.93 1.09 12 0.22 9663.00 176065.00 286500 20231204 -32.77 156900 20240805 22.75 248000 -22.34 20241203 156900 22.75 20240805 248000 -22.34 20241203 156900 22.75 20240805 0.65 N 036570 500 109 억 7995149 N N 682 N 00 N
7 20241210 110425 55 30.00 KOSPI200 N N N Y 40 Y 192900 2900 2 1.53 8503198500 44011 29.27 190300 195300 190300 247000 133000 190000 193206.79 36.42 -1406 -478 203000 196500 192500 186000 182000 194500 184000 110 57000 500 140600 100 1 21954022 42349 19.96 1.10 12 0.20 9663.00 176065.00 286500 20231204 -32.67 156900 20240805 22.94 248000 -22.22 20241203 156900 22.94 20240805 248000 -22.22 20241203 156900 22.94 20240805 0.65 N 036570 500 109 억 7995149 N N 682 N 00 N
8 20241210 100426 55 30.00 KOSPI200 N N N Y 40 Y 193100 3100 2 1.63 6549706600 33864 22.52 190300 195300 190300 247000 133000 190000 193412.88 36.42 -1406 1401 203000 196500 192500 186000 182000 194500 184000 110 57000 500 140600 100 1 21954022 42393 19.98 1.10 12 0.15 9663.00 176065.00 286500 20231204 -32.60 156900 20240805 23.07 248000 -22.14 20241203 156900 23.07 20240805 248000 -22.14 20241203 156900 23.07 20240805 0.65 N 036570 500 109 억 7995149 N N 682 N 00 N
9 20241210 090429 55 30.00 KOSPI200 N N N Y 40 Y 194200 4200 2 2.21 1644741100 8562 5.69 190300 194200 190300 247000 133000 190000 192099.73 36.42 -1406 2762 203000 196500 192500 186000 182000 194500 184000 110 57000 500 140600 100 1 21954022 42635 20.10 1.10 12 0.04 9663.00 176065.00 286500 20231204 -32.22 156900 20240805 23.77 248000 -21.69 20241203 156900 23.77 20240805 248000 -21.69 20241203 156900 23.77 20240805 0.65 N 036570 500 109 억 7995149 N N 682 N 00 N
10 20241209 160424 55 30.00 KOSPI200 N N N Y 40 Y 190000 -10500 5 -5.24 28435491900 148638 101.33 197500 199000 188500 260500 140500 200500 191306.88 36.42 -1938 3301 212900 206700 203300 197100 193700 205000 195400 110 60000 500 148370 100 1 21954022 41713 19.66 1.08 12 0.68 9663.00 176065.00 286500 20231204 -33.68 156900 20240805 21.10 248000 -23.39 20241203 156900 21.10 20240805 248000 -23.39 20241203 156900 21.10 20240805 0.53 N 036570 500 109 억 7995546 N N 681 N 00 N
11 20241209 150427 55 30.00 KOSPI200 N N N Y 40 Y 190700 -9800 5 -4.89 26190728700 136837 93.28 197500 199000 188500 260500 140500 200500 191399.60 36.42 -1938 3382 212900 206700 203300 197100 193700 205000 195400 110 60000 500 148370 100 1 21954022 41866 19.74 1.08 12 0.62 9663.00 176065.00 286500 20231204 -33.44 156900 20240805 21.54 248000 -23.10 20241203 156900 21.54 20240805 248000 -23.10 20241203 156900 21.54 20240805 0.53 N 036570 500 109 억 7995546 N N 1034 N 00 N
12 20241209 140426 55 30.00 KOSPI200 N N N Y 40 Y 190200 -10300 5 -5.14 22223694700 115969 79.06 197500 199000 188500 260500 140500 200500 191633.26 36.42 -1938 1053 212900 206700 203300 197100 193700 205000 195400 110 60000 500 148370 100 1 21954022 41757 19.68 1.08 12 0.53 9663.00 176065.00 286500 20231204 -33.61 156900 20240805 21.22 248000 -23.31 20241203 156900 21.22 20240805 248000 -23.31 20241203 156900 21.22 20240805 0.53 N 036570 500 109 억 7995546 N N 1034 N 00 N