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
081660/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
20241210,160639,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40150,350,2,0.88,5966292250,148775,125.58,40100,40550,39700,51700,27900,39800,40102.79,43.89,0,-17684,40633,40216,39883,39466,39133,40050,39300,617,11900,1000,31040,50,1,60095839,24128,57.28,1.27,12,0.25,701.00,31737.00,44950,20240925,-10.68,36400,20241107,10.30,44950,-10.68,20240925,36400,10.30,20241107,44950,-10.68,20240925,36400,10.30,20241107,0.06,N,081660,1000,616 억,,26373767,N,N,161,N,00,N
20241210,150641,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40100,300,2,0.75,5417403150,135093,114.03,40100,40550,39700,51700,27900,39800,40101.29,43.89,0,-16383,40633,40216,39883,39466,39133,40050,39300,617,11900,1000,31040,50,1,60095839,24098,57.20,1.26,12,0.22,701.00,31737.00,44950,20240925,-10.79,36400,20241107,10.16,44950,-10.79,20240925,36400,10.16,20241107,44950,-10.79,20240925,36400,10.16,20241107,0.06,N,081660,1000,616 억,,26373767,N,N,98,N,00,N
20241210,140641,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40200,400,2,1.01,3770763800,94134,79.46,40100,40550,39700,51700,27900,39800,40057.41,43.89,0,-8585,40633,40216,39883,39466,39133,40050,39300,617,11900,1000,31040,50,1,60095839,24159,57.35,1.27,12,0.16,701.00,31737.00,44950,20240925,-10.57,36400,20241107,10.44,44950,-10.57,20240925,36400,10.44,20241107,44950,-10.57,20240925,36400,10.44,20241107,0.06,N,081660,1000,616 억,,26373767,N,N,98,N,00,N
20241210,130640,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40050,250,2,0.63,3060799300,76486,64.56,40100,40550,39700,51700,27900,39800,40017.77,43.89,0,-9606,40633,40216,39883,39466,39133,40050,39300,617,11900,1000,31040,50,1,60095839,24068,57.13,1.26,12,0.13,701.00,31737.00,44950,20240925,-10.90,36400,20241107,10.03,44950,-10.90,20240925,36400,10.03,20241107,44950,-10.90,20240925,36400,10.03,20241107,0.06,N,081660,1000,616 억,,26373767,N,N,98,N,00,N
20241210,120640,55,30.00,KOSPI200,,,N,N,N,Y,40,N,39900,100,2,0.25,2427247950,60615,51.17,40100,40550,39700,51700,27900,39800,40043.68,43.89,0,-11947,40633,40216,39883,39466,39133,40050,39300,617,11900,1000,31040,50,1,60095839,23978,56.92,1.26,12,0.10,701.00,31737.00,44950,20240925,-11.23,36400,20241107,9.62,44950,-11.23,20240925,36400,9.62,20241107,44950,-11.23,20240925,36400,9.62,20241107,0.06,N,081660,1000,616 억,,26373767,N,N,98,N,00,N
20241210,110639,55,30.00,KOSPI200,,,N,N,N,Y,40,N,39950,150,2,0.38,2144872500,53536,45.19,40100,40550,39850,51700,27900,39800,40064.12,43.89,0,-10551,40633,40216,39883,39466,39133,40050,39300,617,11900,1000,31040,50,1,60095839,24008,56.99,1.26,12,0.09,701.00,31737.00,44950,20240925,-11.12,36400,20241107,9.75,44950,-11.12,20240925,36400,9.75,20241107,44950,-11.12,20240925,36400,9.75,20241107,0.06,N,081660,1000,616 억,,26373767,N,N,98,N,00,N
20241210,100640,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40250,450,2,1.13,1020881950,25457,21.49,40100,40550,39850,51700,27900,39800,40102.21,43.89,0,1928,40633,40216,39883,39466,39133,40050,39300,617,11900,1000,31040,50,1,60095839,24189,57.42,1.27,12,0.04,701.00,31737.00,44950,20240925,-10.46,36400,20241107,10.58,44950,-10.46,20240925,36400,10.58,20241107,44950,-10.46,20240925,36400,10.58,20241107,0.06,N,081660,1000,616 억,,26373767,N,N,98,N,00,N
20241210,090644,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40250,450,2,1.13,112652550,2804,2.37,40100,40550,39850,51700,27900,39800,40175.66,43.89,0,1121,40633,40216,39883,39466,39133,40050,39300,617,11900,1000,31040,50,1,60095839,24189,57.42,1.27,12,0.00,701.00,31737.00,44950,20240925,-10.46,36400,20241107,10.58,44950,-10.46,20240925,36400,10.58,20241107,44950,-10.46,20240925,36400,10.58,20241107,0.06,N,081660,1000,616 억,,26373767,N,N,98,N,00,N
20241209,160637,55,30.00,KOSPI200,,,N,N,N,Y,40,N,39800,-50,5,-0.13,4729506900,118461,117.68,39950,40300,39550,51800,27900,39850,39924.70,43.93,0,4391,40983,40416,39733,39166,38483,40075,38825,617,11950,1000,31080,50,1,60095839,23918,56.78,1.25,12,0.20,701.00,31737.00,44950,20240925,-11.46,36400,20241107,9.34,44950,-11.46,20240925,36400,9.34,20241107,44950,-11.46,20240925,36400,9.34,20241107,0.06,N,081660,1000,616 억,,26399480,N,N,98,N,00,N
20241209,150639,55,30.00,KOSPI200,,,N,N,N,Y,40,N,39950,100,2,0.25,3793346300,94969,94.34,39950,40300,39550,51800,27900,39850,39943.17,43.93,0,13493,40983,40416,39733,39166,38483,40075,38825,617,11950,1000,31080,50,1,60095839,24008,56.99,1.26,12,0.16,701.00,31737.00,44950,20240925,-11.12,36400,20241107,9.75,44950,-11.12,20240925,36400,9.75,20241107,44950,-11.12,20240925,36400,9.75,20241107,0.06,N,081660,1000,616 억,,26399480,N,N,786,N,00,N
20241209,140639,55,30.00,KOSPI200,,,N,N,N,Y,40,N,40000,150,2,0.38,3211762950,80428,79.90,39950,40300,39550,51800,27900,39850,39933.58,43.93,0,8032,40983,40416,39733,39166,38483,40075,38825,617,11950,1000,31080,50,1,60095839,24038,57.06,1.26,12,0.13,701.00,31737.00,44950,20240925,-11.01,36400,20241107,9.89,44950,-11.01,20240925,36400,9.89,20241107,44950,-11.01,20240925,36400,9.89,20241107,0.06,N,081660,1000,616 억,,26399480,N,N,786,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 160639 55 30.00 KOSPI200 N N N Y 40 N 40150 350 2 0.88 5966292250 148775 125.58 40100 40550 39700 51700 27900 39800 40102.79 43.89 0 -17684 40633 40216 39883 39466 39133 40050 39300 617 11900 1000 31040 50 1 60095839 24128 57.28 1.27 12 0.25 701.00 31737.00 44950 20240925 -10.68 36400 20241107 10.30 44950 -10.68 20240925 36400 10.30 20241107 44950 -10.68 20240925 36400 10.30 20241107 0.06 N 081660 1000 616 억 26373767 N N 161 N 00 N
3 20241210 150641 55 30.00 KOSPI200 N N N Y 40 N 40100 300 2 0.75 5417403150 135093 114.03 40100 40550 39700 51700 27900 39800 40101.29 43.89 0 -16383 40633 40216 39883 39466 39133 40050 39300 617 11900 1000 31040 50 1 60095839 24098 57.20 1.26 12 0.22 701.00 31737.00 44950 20240925 -10.79 36400 20241107 10.16 44950 -10.79 20240925 36400 10.16 20241107 44950 -10.79 20240925 36400 10.16 20241107 0.06 N 081660 1000 616 억 26373767 N N 98 N 00 N
4 20241210 140641 55 30.00 KOSPI200 N N N Y 40 N 40200 400 2 1.01 3770763800 94134 79.46 40100 40550 39700 51700 27900 39800 40057.41 43.89 0 -8585 40633 40216 39883 39466 39133 40050 39300 617 11900 1000 31040 50 1 60095839 24159 57.35 1.27 12 0.16 701.00 31737.00 44950 20240925 -10.57 36400 20241107 10.44 44950 -10.57 20240925 36400 10.44 20241107 44950 -10.57 20240925 36400 10.44 20241107 0.06 N 081660 1000 616 억 26373767 N N 98 N 00 N
5 20241210 130640 55 30.00 KOSPI200 N N N Y 40 N 40050 250 2 0.63 3060799300 76486 64.56 40100 40550 39700 51700 27900 39800 40017.77 43.89 0 -9606 40633 40216 39883 39466 39133 40050 39300 617 11900 1000 31040 50 1 60095839 24068 57.13 1.26 12 0.13 701.00 31737.00 44950 20240925 -10.90 36400 20241107 10.03 44950 -10.90 20240925 36400 10.03 20241107 44950 -10.90 20240925 36400 10.03 20241107 0.06 N 081660 1000 616 억 26373767 N N 98 N 00 N
6 20241210 120640 55 30.00 KOSPI200 N N N Y 40 N 39900 100 2 0.25 2427247950 60615 51.17 40100 40550 39700 51700 27900 39800 40043.68 43.89 0 -11947 40633 40216 39883 39466 39133 40050 39300 617 11900 1000 31040 50 1 60095839 23978 56.92 1.26 12 0.10 701.00 31737.00 44950 20240925 -11.23 36400 20241107 9.62 44950 -11.23 20240925 36400 9.62 20241107 44950 -11.23 20240925 36400 9.62 20241107 0.06 N 081660 1000 616 억 26373767 N N 98 N 00 N
7 20241210 110639 55 30.00 KOSPI200 N N N Y 40 N 39950 150 2 0.38 2144872500 53536 45.19 40100 40550 39850 51700 27900 39800 40064.12 43.89 0 -10551 40633 40216 39883 39466 39133 40050 39300 617 11900 1000 31040 50 1 60095839 24008 56.99 1.26 12 0.09 701.00 31737.00 44950 20240925 -11.12 36400 20241107 9.75 44950 -11.12 20240925 36400 9.75 20241107 44950 -11.12 20240925 36400 9.75 20241107 0.06 N 081660 1000 616 억 26373767 N N 98 N 00 N
8 20241210 100640 55 30.00 KOSPI200 N N N Y 40 N 40250 450 2 1.13 1020881950 25457 21.49 40100 40550 39850 51700 27900 39800 40102.21 43.89 0 1928 40633 40216 39883 39466 39133 40050 39300 617 11900 1000 31040 50 1 60095839 24189 57.42 1.27 12 0.04 701.00 31737.00 44950 20240925 -10.46 36400 20241107 10.58 44950 -10.46 20240925 36400 10.58 20241107 44950 -10.46 20240925 36400 10.58 20241107 0.06 N 081660 1000 616 억 26373767 N N 98 N 00 N
9 20241210 090644 55 30.00 KOSPI200 N N N Y 40 N 40250 450 2 1.13 112652550 2804 2.37 40100 40550 39850 51700 27900 39800 40175.66 43.89 0 1121 40633 40216 39883 39466 39133 40050 39300 617 11900 1000 31040 50 1 60095839 24189 57.42 1.27 12 0.00 701.00 31737.00 44950 20240925 -10.46 36400 20241107 10.58 44950 -10.46 20240925 36400 10.58 20241107 44950 -10.46 20240925 36400 10.58 20241107 0.06 N 081660 1000 616 억 26373767 N N 98 N 00 N
10 20241209 160637 55 30.00 KOSPI200 N N N Y 40 N 39800 -50 5 -0.13 4729506900 118461 117.68 39950 40300 39550 51800 27900 39850 39924.70 43.93 0 4391 40983 40416 39733 39166 38483 40075 38825 617 11950 1000 31080 50 1 60095839 23918 56.78 1.25 12 0.20 701.00 31737.00 44950 20240925 -11.46 36400 20241107 9.34 44950 -11.46 20240925 36400 9.34 20241107 44950 -11.46 20240925 36400 9.34 20241107 0.06 N 081660 1000 616 억 26399480 N N 98 N 00 N
11 20241209 150639 55 30.00 KOSPI200 N N N Y 40 N 39950 100 2 0.25 3793346300 94969 94.34 39950 40300 39550 51800 27900 39850 39943.17 43.93 0 13493 40983 40416 39733 39166 38483 40075 38825 617 11950 1000 31080 50 1 60095839 24008 56.99 1.26 12 0.16 701.00 31737.00 44950 20240925 -11.12 36400 20241107 9.75 44950 -11.12 20240925 36400 9.75 20241107 44950 -11.12 20240925 36400 9.75 20241107 0.06 N 081660 1000 616 억 26399480 N N 786 N 00 N
12 20241209 140639 55 30.00 KOSPI200 N N N Y 40 N 40000 150 2 0.38 3211762950 80428 79.90 39950 40300 39550 51800 27900 39850 39933.58 43.93 0 8032 40983 40416 39733 39166 38483 40075 38825 617 11950 1000 31080 50 1 60095839 24038 57.06 1.26 12 0.13 701.00 31737.00 44950 20240925 -11.01 36400 20241107 9.89 44950 -11.01 20240925 36400 9.89 20241107 44950 -11.01 20240925 36400 9.89 20241107 0.06 N 081660 1000 616 억 26399480 N N 786 N 00 N