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
086280/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
20241210,160651,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,114200,1800,2,1.60,12384331800,108392,89.93,113500,115200,112600,146100,78700,112400,114255.05,43.81,-3626,6342,115600,114000,112800,111200,110000,113400,110600,375,33700,500,87670,100,1,75000000,85650,8.07,1.10,12,0.14,14148.00,103405.00,129500,20240715,-11.81,83232,20240119,37.21,129500,-11.81,20240715,83232,37.21,20240119,257500,-55.65,20240704,102000,11.96,20240807,0.07,N,086280,500,375 억,,32858031,N,N,394,N,00,N
20241210,150652,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,114200,1800,2,1.60,10140644700,88737,73.62,113500,115200,112600,146100,78700,112400,114277.55,43.81,-3626,6007,115600,114000,112800,111200,110000,113400,110600,375,33700,500,87670,100,1,75000000,85650,8.07,1.10,12,0.12,14148.00,103405.00,129500,20240715,-11.81,83232,20240119,37.21,129500,-11.81,20240715,83232,37.21,20240119,257500,-55.65,20240704,102000,11.96,20240807,0.07,N,086280,500,375 억,,32858031,N,N,713,N,00,N
20241210,140652,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,114700,2300,2,2.05,8566986800,75023,62.24,113500,115100,112600,146100,78700,112400,114191.50,43.81,-3626,5050,115600,114000,112800,111200,110000,113400,110600,375,33700,500,87670,100,1,75000000,86025,8.11,1.11,12,0.10,14148.00,103405.00,129500,20240715,-11.43,83232,20240119,37.81,129500,-11.43,20240715,83232,37.81,20240119,257500,-55.46,20240704,102000,12.45,20240807,0.07,N,086280,500,375 억,,32858031,N,N,713,N,00,N
20241210,130651,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,114800,2400,2,2.14,7631969500,66870,55.48,113500,115100,112600,146100,78700,112400,114131.47,43.81,-3626,3282,115600,114000,112800,111200,110000,113400,110600,375,33700,500,87670,100,1,75000000,86100,8.11,1.11,12,0.09,14148.00,103405.00,129500,20240715,-11.35,83232,20240119,37.93,129500,-11.35,20240715,83232,37.93,20240119,257500,-55.42,20240704,102000,12.55,20240807,0.07,N,086280,500,375 억,,32858031,N,N,713,N,00,N
20241210,120651,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,114200,1800,2,1.60,6405657500,56189,46.62,113500,115100,112600,146100,78700,112400,114002.01,43.81,-3626,1470,115600,114000,112800,111200,110000,113400,110600,375,33700,500,87670,100,1,75000000,85650,8.07,1.10,12,0.07,14148.00,103405.00,129500,20240715,-11.81,83232,20240119,37.21,129500,-11.81,20240715,83232,37.21,20240119,257500,-55.65,20240704,102000,11.96,20240807,0.07,N,086280,500,375 억,,32858031,N,N,713,N,00,N
20241210,110650,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,114200,1800,2,1.60,4601914100,40451,33.56,113500,114600,112600,146100,78700,112400,113765.18,43.81,-3626,-85,115600,114000,112800,111200,110000,113400,110600,375,33700,500,87670,100,1,75000000,85650,8.07,1.10,12,0.05,14148.00,103405.00,129500,20240715,-11.81,83232,20240119,37.21,129500,-11.81,20240715,83232,37.21,20240119,257500,-55.65,20240704,102000,11.96,20240807,0.07,N,086280,500,375 억,,32858031,N,N,713,N,00,N
20241210,100651,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,114100,1700,2,1.51,3140867000,27587,22.89,113500,114600,112600,146100,78700,112400,113853.21,43.81,-3626,674,115600,114000,112800,111200,110000,113400,110600,375,33700,500,87670,100,1,75000000,85575,8.06,1.10,12,0.04,14148.00,103405.00,129500,20240715,-11.89,83232,20240119,37.09,129500,-11.89,20240715,83232,37.09,20240119,257500,-55.69,20240704,102000,11.86,20240807,0.07,N,086280,500,375 억,,32858031,N,N,713,N,00,N
20241210,090655,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,113600,1200,2,1.07,829726800,7290,6.05,113500,114600,112600,146100,78700,112400,113817.31,43.81,-3626,2753,115600,114000,112800,111200,110000,113400,110600,375,33700,500,87670,100,1,75000000,85200,8.03,1.10,12,0.01,14148.00,103405.00,129500,20240715,-12.28,83232,20240119,36.49,129500,-12.28,20240715,83232,36.49,20240119,257500,-55.88,20240704,102000,11.37,20240807,0.07,N,086280,500,375 억,,32858031,N,N,713,N,00,N
20241209,160649,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,112400,-2000,5,-1.75,13522713000,120386,91.51,114400,114400,111600,148700,80100,114400,112327.84,43.82,-4998,11230,118666,116532,114866,112732,111066,115700,111900,375,34300,500,89230,100,1,75000000,84300,7.94,1.09,12,0.16,14148.00,103405.00,129500,20240715,-13.20,83232,20240119,35.04,129500,-13.20,20240715,83232,35.04,20240119,257500,-56.35,20240704,102000,10.20,20240807,0.07,N,086280,500,375 억,,32864143,N,N,713,N,00,N
20241209,150650,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,112400,-2000,5,-1.75,11265891600,100297,76.24,114400,114400,111600,148700,80100,114400,112325.19,43.82,-4998,10339,118666,116532,114866,112732,111066,115700,111900,375,34300,500,89230,100,1,75000000,84300,7.94,1.09,12,0.13,14148.00,103405.00,129500,20240715,-13.20,83232,20240119,35.04,129500,-13.20,20240715,83232,35.04,20240119,257500,-56.35,20240704,102000,10.20,20240807,0.07,N,086280,500,375 억,,32864143,N,N,1184,N,00,N
20241209,140650,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,112200,-2200,5,-1.92,8787537800,78184,59.43,114400,114400,111600,148700,80100,114400,112395.45,43.82,-4998,7287,118666,116532,114866,112732,111066,115700,111900,375,34300,500,89230,100,1,75000000,84150,7.93,1.09,12,0.10,14148.00,103405.00,129500,20240715,-13.36,83232,20240119,34.80,129500,-13.36,20240715,83232,34.80,20240119,257500,-56.43,20240704,102000,10.00,20240807,0.07,N,086280,500,375 억,,32864143,N,N,1184,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 160651 55 20.00 KOSPI200 N N N Y 40 Y 114200 1800 2 1.60 12384331800 108392 89.93 113500 115200 112600 146100 78700 112400 114255.05 43.81 -3626 6342 115600 114000 112800 111200 110000 113400 110600 375 33700 500 87670 100 1 75000000 85650 8.07 1.10 12 0.14 14148.00 103405.00 129500 20240715 -11.81 83232 20240119 37.21 129500 -11.81 20240715 83232 37.21 20240119 257500 -55.65 20240704 102000 11.96 20240807 0.07 N 086280 500 375 억 32858031 N N 394 N 00 N
3 20241210 150652 55 20.00 KOSPI200 N N N Y 40 Y 114200 1800 2 1.60 10140644700 88737 73.62 113500 115200 112600 146100 78700 112400 114277.55 43.81 -3626 6007 115600 114000 112800 111200 110000 113400 110600 375 33700 500 87670 100 1 75000000 85650 8.07 1.10 12 0.12 14148.00 103405.00 129500 20240715 -11.81 83232 20240119 37.21 129500 -11.81 20240715 83232 37.21 20240119 257500 -55.65 20240704 102000 11.96 20240807 0.07 N 086280 500 375 억 32858031 N N 713 N 00 N
4 20241210 140652 55 20.00 KOSPI200 N N N Y 40 Y 114700 2300 2 2.05 8566986800 75023 62.24 113500 115100 112600 146100 78700 112400 114191.50 43.81 -3626 5050 115600 114000 112800 111200 110000 113400 110600 375 33700 500 87670 100 1 75000000 86025 8.11 1.11 12 0.10 14148.00 103405.00 129500 20240715 -11.43 83232 20240119 37.81 129500 -11.43 20240715 83232 37.81 20240119 257500 -55.46 20240704 102000 12.45 20240807 0.07 N 086280 500 375 억 32858031 N N 713 N 00 N
5 20241210 130651 55 20.00 KOSPI200 N N N Y 40 Y 114800 2400 2 2.14 7631969500 66870 55.48 113500 115100 112600 146100 78700 112400 114131.47 43.81 -3626 3282 115600 114000 112800 111200 110000 113400 110600 375 33700 500 87670 100 1 75000000 86100 8.11 1.11 12 0.09 14148.00 103405.00 129500 20240715 -11.35 83232 20240119 37.93 129500 -11.35 20240715 83232 37.93 20240119 257500 -55.42 20240704 102000 12.55 20240807 0.07 N 086280 500 375 억 32858031 N N 713 N 00 N
6 20241210 120651 55 20.00 KOSPI200 N N N Y 40 Y 114200 1800 2 1.60 6405657500 56189 46.62 113500 115100 112600 146100 78700 112400 114002.01 43.81 -3626 1470 115600 114000 112800 111200 110000 113400 110600 375 33700 500 87670 100 1 75000000 85650 8.07 1.10 12 0.07 14148.00 103405.00 129500 20240715 -11.81 83232 20240119 37.21 129500 -11.81 20240715 83232 37.21 20240119 257500 -55.65 20240704 102000 11.96 20240807 0.07 N 086280 500 375 억 32858031 N N 713 N 00 N
7 20241210 110650 55 20.00 KOSPI200 N N N Y 40 Y 114200 1800 2 1.60 4601914100 40451 33.56 113500 114600 112600 146100 78700 112400 113765.18 43.81 -3626 -85 115600 114000 112800 111200 110000 113400 110600 375 33700 500 87670 100 1 75000000 85650 8.07 1.10 12 0.05 14148.00 103405.00 129500 20240715 -11.81 83232 20240119 37.21 129500 -11.81 20240715 83232 37.21 20240119 257500 -55.65 20240704 102000 11.96 20240807 0.07 N 086280 500 375 억 32858031 N N 713 N 00 N
8 20241210 100651 55 20.00 KOSPI200 N N N Y 40 Y 114100 1700 2 1.51 3140867000 27587 22.89 113500 114600 112600 146100 78700 112400 113853.21 43.81 -3626 674 115600 114000 112800 111200 110000 113400 110600 375 33700 500 87670 100 1 75000000 85575 8.06 1.10 12 0.04 14148.00 103405.00 129500 20240715 -11.89 83232 20240119 37.09 129500 -11.89 20240715 83232 37.09 20240119 257500 -55.69 20240704 102000 11.86 20240807 0.07 N 086280 500 375 억 32858031 N N 713 N 00 N
9 20241210 090655 55 20.00 KOSPI200 N N N Y 40 Y 113600 1200 2 1.07 829726800 7290 6.05 113500 114600 112600 146100 78700 112400 113817.31 43.81 -3626 2753 115600 114000 112800 111200 110000 113400 110600 375 33700 500 87670 100 1 75000000 85200 8.03 1.10 12 0.01 14148.00 103405.00 129500 20240715 -12.28 83232 20240119 36.49 129500 -12.28 20240715 83232 36.49 20240119 257500 -55.88 20240704 102000 11.37 20240807 0.07 N 086280 500 375 억 32858031 N N 713 N 00 N
10 20241209 160649 55 20.00 KOSPI200 N N N Y 40 Y 112400 -2000 5 -1.75 13522713000 120386 91.51 114400 114400 111600 148700 80100 114400 112327.84 43.82 -4998 11230 118666 116532 114866 112732 111066 115700 111900 375 34300 500 89230 100 1 75000000 84300 7.94 1.09 12 0.16 14148.00 103405.00 129500 20240715 -13.20 83232 20240119 35.04 129500 -13.20 20240715 83232 35.04 20240119 257500 -56.35 20240704 102000 10.20 20240807 0.07 N 086280 500 375 억 32864143 N N 713 N 00 N
11 20241209 150650 55 20.00 KOSPI200 N N N Y 40 Y 112400 -2000 5 -1.75 11265891600 100297 76.24 114400 114400 111600 148700 80100 114400 112325.19 43.82 -4998 10339 118666 116532 114866 112732 111066 115700 111900 375 34300 500 89230 100 1 75000000 84300 7.94 1.09 12 0.13 14148.00 103405.00 129500 20240715 -13.20 83232 20240119 35.04 129500 -13.20 20240715 83232 35.04 20240119 257500 -56.35 20240704 102000 10.20 20240807 0.07 N 086280 500 375 억 32864143 N N 1184 N 00 N
12 20241209 140650 55 20.00 KOSPI200 N N N Y 40 Y 112200 -2200 5 -1.92 8787537800 78184 59.43 114400 114400 111600 148700 80100 114400 112395.45 43.82 -4998 7287 118666 116532 114866 112732 111066 115700 111900 375 34300 500 89230 100 1 75000000 84150 7.93 1.09 12 0.10 14148.00 103405.00 129500 20240715 -13.36 83232 20240119 34.80 129500 -13.36 20240715 83232 34.80 20240119 257500 -56.43 20240704 102000 10.00 20240807 0.07 N 086280 500 375 억 32864143 N N 1184 N 00 N