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
086790/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
20241210,160653,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57300,100,2,0.17,98748536700,1723025,76.11,58400,58500,56900,74300,40100,57200,57311.15,67.99,-27972,-379614,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,164589,4.93,0.42,12,0.60,11613.00,135138.00,69300,20240827,-17.32,40800,20240118,40.44,69300,-17.32,20240827,40800,40.44,20240118,69300,-17.32,20240827,40800,40.44,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,70,N,00,N
20241210,150654,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57200,0,3,0.00,88064569800,1536501,67.87,58400,58500,56900,74300,40100,57200,57315.01,67.99,-27972,-385717,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,164302,4.93,0.42,12,0.53,11613.00,135138.00,69300,20240827,-17.46,40800,20240118,40.20,69300,-17.46,20240827,40800,40.20,20240118,69300,-17.46,20240827,40800,40.20,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
20241210,140654,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57600,400,2,0.70,76790106100,1339971,59.19,58400,58500,56900,74300,40100,57200,57307.29,67.99,-27972,-375554,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,165451,4.96,0.43,12,0.47,11613.00,135138.00,69300,20240827,-16.88,40800,20240118,41.18,69300,-16.88,20240827,40800,41.18,20240118,69300,-16.88,20240827,40800,41.18,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
20241210,130653,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57000,-200,5,-0.35,65404056200,1141120,50.41,58400,58500,56900,74300,40100,57200,57315.67,67.99,-27972,-358654,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,163727,4.91,0.42,12,0.40,11613.00,135138.00,69300,20240827,-17.75,40800,20240118,39.71,69300,-17.75,20240827,40800,39.71,20240118,69300,-17.75,20240827,40800,39.71,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
20241210,120653,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57200,0,3,0.00,54270145000,945706,41.78,58400,58500,57000,74300,40100,57200,57385.85,67.99,-27972,-286118,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,164302,4.93,0.42,12,0.33,11613.00,135138.00,69300,20240827,-17.46,40800,20240118,40.20,69300,-17.46,20240827,40800,40.20,20240118,69300,-17.46,20240827,40800,40.20,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
20241210,110652,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57100,-100,5,-0.17,44001809600,766464,33.86,58400,58500,57000,74300,40100,57200,57408.84,67.99,-27972,-257738,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,164015,4.92,0.42,12,0.27,11613.00,135138.00,69300,20240827,-17.60,40800,20240118,39.95,69300,-17.60,20240827,40800,39.95,20240118,69300,-17.60,20240827,40800,39.95,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
20241210,100653,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57700,500,2,0.87,29042082800,505877,22.35,58400,58500,57000,74300,40100,57200,57409.38,67.99,-27972,-172854,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,165738,4.97,0.43,12,0.18,11613.00,135138.00,69300,20240827,-16.74,40800,20240118,41.42,69300,-16.74,20240827,40800,41.42,20240118,69300,-16.74,20240827,40800,41.42,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
20241210,090657,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57400,200,2,0.35,7118354900,123272,5.45,58400,58500,57000,74300,40100,57200,57745.11,67.99,-27972,-7914,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,164876,4.94,0.42,12,0.04,11613.00,135138.00,69300,20240827,-17.17,40800,20240118,40.69,69300,-17.17,20240827,40800,40.69,20240118,69300,-17.17,20240827,40800,40.69,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
20241209,160651,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57200,-3600,5,-5.92,128617008500,2233648,101.87,59200,59800,56400,79000,42600,60800,57581.80,68.13,-38556,-360092,63133,61966,60833,59666,58533,62550,60250,15012,18200,5000,46200,100,1,287240880,164302,4.93,0.42,12,0.78,11613.00,135138.00,69300,20240827,-17.46,40800,20240118,40.20,69300,-17.46,20240827,40800,40.20,20240118,69300,-17.46,20240827,40800,40.20,20240118,0.12,N,086790,5000,15012 억,,195692083,N,N,1456,N,00,N
20241209,150652,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57400,-3400,5,-5.59,119187769400,2068941,94.36,59200,59800,56400,79000,42600,60800,57608.07,68.13,-38556,-349474,63133,61966,60833,59666,58533,62550,60250,15012,18200,5000,46200,100,1,287240880,164876,4.94,0.42,12,0.72,11613.00,135138.00,69300,20240827,-17.17,40800,20240118,40.69,69300,-17.17,20240827,40800,40.69,20240118,69300,-17.17,20240827,40800,40.69,20240118,0.12,N,086790,5000,15012 억,,195692083,N,N,2431,N,00,N
20241209,140652,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,56900,-3900,5,-6.41,102207401400,1772858,80.86,59200,59800,56400,79000,42600,60800,57651.17,68.13,-38556,-322496,63133,61966,60833,59666,58533,62550,60250,15012,18200,5000,46200,100,1,287240880,163440,4.90,0.42,12,0.62,11613.00,135138.00,69300,20240827,-17.89,40800,20240118,39.46,69300,-17.89,20240827,40800,39.46,20240118,69300,-17.89,20240827,40800,39.46,20240118,0.12,N,086790,5000,15012 억,,195692083,N,N,2431,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 160653 55 20.00 KOSPI200 N N N Y 40 Y 57300 100 2 0.17 98748536700 1723025 76.11 58400 58500 56900 74300 40100 57200 57311.15 67.99 -27972 -379614 61200 59200 57800 55800 54400 58500 55100 15012 17100 5000 43470 100 1 287240880 164589 4.93 0.42 12 0.60 11613.00 135138.00 69300 20240827 -17.32 40800 20240118 40.44 69300 -17.32 20240827 40800 40.44 20240118 69300 -17.32 20240827 40800 40.44 20240118 0.12 N 086790 5000 15012 억 195284380 N N 70 N 00 N
3 20241210 150654 55 20.00 KOSPI200 N N N Y 40 Y 57200 0 3 0.00 88064569800 1536501 67.87 58400 58500 56900 74300 40100 57200 57315.01 67.99 -27972 -385717 61200 59200 57800 55800 54400 58500 55100 15012 17100 5000 43470 100 1 287240880 164302 4.93 0.42 12 0.53 11613.00 135138.00 69300 20240827 -17.46 40800 20240118 40.20 69300 -17.46 20240827 40800 40.20 20240118 69300 -17.46 20240827 40800 40.20 20240118 0.12 N 086790 5000 15012 억 195284380 N N 1456 N 00 N
4 20241210 140654 55 20.00 KOSPI200 N N N Y 40 Y 57600 400 2 0.70 76790106100 1339971 59.19 58400 58500 56900 74300 40100 57200 57307.29 67.99 -27972 -375554 61200 59200 57800 55800 54400 58500 55100 15012 17100 5000 43470 100 1 287240880 165451 4.96 0.43 12 0.47 11613.00 135138.00 69300 20240827 -16.88 40800 20240118 41.18 69300 -16.88 20240827 40800 41.18 20240118 69300 -16.88 20240827 40800 41.18 20240118 0.12 N 086790 5000 15012 억 195284380 N N 1456 N 00 N
5 20241210 130653 55 20.00 KOSPI200 N N N Y 40 Y 57000 -200 5 -0.35 65404056200 1141120 50.41 58400 58500 56900 74300 40100 57200 57315.67 67.99 -27972 -358654 61200 59200 57800 55800 54400 58500 55100 15012 17100 5000 43470 100 1 287240880 163727 4.91 0.42 12 0.40 11613.00 135138.00 69300 20240827 -17.75 40800 20240118 39.71 69300 -17.75 20240827 40800 39.71 20240118 69300 -17.75 20240827 40800 39.71 20240118 0.12 N 086790 5000 15012 억 195284380 N N 1456 N 00 N
6 20241210 120653 55 20.00 KOSPI200 N N N Y 40 Y 57200 0 3 0.00 54270145000 945706 41.78 58400 58500 57000 74300 40100 57200 57385.85 67.99 -27972 -286118 61200 59200 57800 55800 54400 58500 55100 15012 17100 5000 43470 100 1 287240880 164302 4.93 0.42 12 0.33 11613.00 135138.00 69300 20240827 -17.46 40800 20240118 40.20 69300 -17.46 20240827 40800 40.20 20240118 69300 -17.46 20240827 40800 40.20 20240118 0.12 N 086790 5000 15012 억 195284380 N N 1456 N 00 N
7 20241210 110652 55 20.00 KOSPI200 N N N Y 40 Y 57100 -100 5 -0.17 44001809600 766464 33.86 58400 58500 57000 74300 40100 57200 57408.84 67.99 -27972 -257738 61200 59200 57800 55800 54400 58500 55100 15012 17100 5000 43470 100 1 287240880 164015 4.92 0.42 12 0.27 11613.00 135138.00 69300 20240827 -17.60 40800 20240118 39.95 69300 -17.60 20240827 40800 39.95 20240118 69300 -17.60 20240827 40800 39.95 20240118 0.12 N 086790 5000 15012 억 195284380 N N 1456 N 00 N
8 20241210 100653 55 20.00 KOSPI200 N N N Y 40 Y 57700 500 2 0.87 29042082800 505877 22.35 58400 58500 57000 74300 40100 57200 57409.38 67.99 -27972 -172854 61200 59200 57800 55800 54400 58500 55100 15012 17100 5000 43470 100 1 287240880 165738 4.97 0.43 12 0.18 11613.00 135138.00 69300 20240827 -16.74 40800 20240118 41.42 69300 -16.74 20240827 40800 41.42 20240118 69300 -16.74 20240827 40800 41.42 20240118 0.12 N 086790 5000 15012 억 195284380 N N 1456 N 00 N
9 20241210 090657 55 20.00 KOSPI200 N N N Y 40 Y 57400 200 2 0.35 7118354900 123272 5.45 58400 58500 57000 74300 40100 57200 57745.11 67.99 -27972 -7914 61200 59200 57800 55800 54400 58500 55100 15012 17100 5000 43470 100 1 287240880 164876 4.94 0.42 12 0.04 11613.00 135138.00 69300 20240827 -17.17 40800 20240118 40.69 69300 -17.17 20240827 40800 40.69 20240118 69300 -17.17 20240827 40800 40.69 20240118 0.12 N 086790 5000 15012 억 195284380 N N 1456 N 00 N
10 20241209 160651 55 20.00 KOSPI200 N N N Y 40 Y 57200 -3600 5 -5.92 128617008500 2233648 101.87 59200 59800 56400 79000 42600 60800 57581.80 68.13 -38556 -360092 63133 61966 60833 59666 58533 62550 60250 15012 18200 5000 46200 100 1 287240880 164302 4.93 0.42 12 0.78 11613.00 135138.00 69300 20240827 -17.46 40800 20240118 40.20 69300 -17.46 20240827 40800 40.20 20240118 69300 -17.46 20240827 40800 40.20 20240118 0.12 N 086790 5000 15012 억 195692083 N N 1456 N 00 N
11 20241209 150652 55 20.00 KOSPI200 N N N Y 40 Y 57400 -3400 5 -5.59 119187769400 2068941 94.36 59200 59800 56400 79000 42600 60800 57608.07 68.13 -38556 -349474 63133 61966 60833 59666 58533 62550 60250 15012 18200 5000 46200 100 1 287240880 164876 4.94 0.42 12 0.72 11613.00 135138.00 69300 20240827 -17.17 40800 20240118 40.69 69300 -17.17 20240827 40800 40.69 20240118 69300 -17.17 20240827 40800 40.69 20240118 0.12 N 086790 5000 15012 억 195692083 N N 2431 N 00 N
12 20241209 140652 55 20.00 KOSPI200 N N N Y 40 Y 56900 -3900 5 -6.41 102207401400 1772858 80.86 59200 59800 56400 79000 42600 60800 57651.17 68.13 -38556 -322496 63133 61966 60833 59666 58533 62550 60250 15012 18200 5000 46200 100 1 287240880 163440 4.90 0.42 12 0.62 11613.00 135138.00 69300 20240827 -17.89 40800 20240118 39.46 69300 -17.89 20240827 40800 39.46 20240118 69300 -17.89 20240827 40800 39.46 20240118 0.12 N 086790 5000 15012 억 195692083 N N 2431 N 00 N