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
000070/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
20241210,160102,55,60.00,KOSPI,,,N,N,N,Y,60,N,66500,1500,2,2.31,513251600,7726,38.21,65000,66900,65000,84500,45500,65000,66431.74,8.34,0,-404,67400,66200,65200,64000,63000,65700,63500,428,19500,5000,48100,100,1,8564271,5695,3.42,0.29,12,0.09,19436.00,225809.00,87900,20240923,-24.35,63000,20240129,5.56,87900,-24.35,20240923,63000,5.56,20240129,87900,-24.35,20240923,63000,5.56,20240129,0.33,N,000070,5000,428 억,,714102,N,N,26,N,00,N
20241210,150102,55,60.00,KOSPI,,,N,N,N,Y,60,N,66700,1700,2,2.62,501801800,7554,37.36,65000,66900,65000,84500,45500,65000,66428.62,8.34,0,-267,67400,66200,65200,64000,63000,65700,63500,428,19500,5000,48100,100,1,8564271,5712,3.43,0.30,12,0.09,19436.00,225809.00,87900,20240923,-24.12,63000,20240129,5.87,87900,-24.12,20240923,63000,5.87,20240129,87900,-24.12,20240923,63000,5.87,20240129,0.33,N,000070,5000,428 억,,714102,N,N,16,N,00,N
20241210,140102,55,60.00,KOSPI,,,N,N,N,Y,60,N,66800,1800,2,2.77,336357700,5075,25.10,65000,66900,65000,84500,45500,65000,66277.38,8.34,0,-701,67400,66200,65200,64000,63000,65700,63500,428,19500,5000,48100,100,1,8564271,5721,3.44,0.30,12,0.06,19436.00,225809.00,87900,20240923,-24.00,63000,20240129,6.03,87900,-24.00,20240923,63000,6.03,20240129,87900,-24.00,20240923,63000,6.03,20240129,0.33,N,000070,5000,428 억,,714102,N,N,16,N,00,N
20241210,130101,55,60.00,KOSPI,,,N,N,N,Y,60,N,66700,1700,2,2.62,267679200,4046,20.01,65000,66700,65000,84500,45500,65000,66158.97,8.34,0,-792,67400,66200,65200,64000,63000,65700,63500,428,19500,5000,48100,100,1,8564271,5712,3.43,0.30,12,0.05,19436.00,225809.00,87900,20240923,-24.12,63000,20240129,5.87,87900,-24.12,20240923,63000,5.87,20240129,87900,-24.12,20240923,63000,5.87,20240129,0.33,N,000070,5000,428 억,,714102,N,N,16,N,00,N
20241210,120101,55,60.00,KOSPI,,,N,N,N,Y,60,N,66400,1400,2,2.15,208251600,3151,15.58,65000,66700,65000,84500,45500,65000,66090.64,8.34,0,-495,67400,66200,65200,64000,63000,65700,63500,428,19500,5000,48100,100,1,8564271,5687,3.42,0.29,12,0.04,19436.00,225809.00,87900,20240923,-24.46,63000,20240129,5.40,87900,-24.46,20240923,63000,5.40,20240129,87900,-24.46,20240923,63000,5.40,20240129,0.33,N,000070,5000,428 억,,714102,N,N,16,N,00,N
20241210,110101,55,60.00,KOSPI,,,N,N,N,Y,60,N,66400,1400,2,2.15,167603700,2539,12.56,65000,66700,65000,84500,45500,65000,66011.70,8.34,0,-179,67400,66200,65200,64000,63000,65700,63500,428,19500,5000,48100,100,1,8564271,5687,3.42,0.29,12,0.03,19436.00,225809.00,87900,20240923,-24.46,63000,20240129,5.40,87900,-24.46,20240923,63000,5.40,20240129,87900,-24.46,20240923,63000,5.40,20240129,0.33,N,000070,5000,428 억,,714102,N,N,16,N,00,N
20241210,100101,55,60.00,KOSPI,,,N,N,N,Y,60,N,65800,800,2,1.23,79963900,1217,6.02,65000,66300,65000,84500,45500,65000,65705.75,8.34,0,129,67400,66200,65200,64000,63000,65700,63500,428,19500,5000,48100,100,1,8564271,5635,3.39,0.29,12,0.01,19436.00,225809.00,87900,20240923,-25.14,63000,20240129,4.44,87900,-25.14,20240923,63000,4.44,20240129,87900,-25.14,20240923,63000,4.44,20240129,0.33,N,000070,5000,428 억,,714102,N,N,16,N,00,N
20241210,090102,55,60.00,KOSPI,,,N,N,N,Y,60,N,65000,0,3,0.00,4420000,68,0.34,65000,65000,65000,84500,45500,65000,65000.00,8.34,0,-13,67400,66200,65200,64000,63000,65700,63500,428,19500,5000,48100,100,1,8564271,5567,3.34,0.29,12,0.00,19436.00,225809.00,87900,20240923,-26.05,63000,20240129,3.17,87900,-26.05,20240923,63000,3.17,20240129,87900,-26.05,20240923,63000,3.17,20240129,0.33,N,000070,5000,428 억,,714102,N,N,16,N,00,N
20241209,160101,55,60.00,KOSPI,,,N,N,N,Y,60,N,65000,-1900,5,-2.84,1313568300,20200,160.36,66300,66400,64200,86900,46900,66900,65028.14,8.39,0,-5108,68366,67632,66966,66232,65566,67600,66200,428,20000,5000,49500,100,1,8564271,5567,3.34,0.29,12,0.24,19436.00,225809.00,87900,20240923,-26.05,63000,20240129,3.17,87900,-26.05,20240923,63000,3.17,20240129,87900,-26.05,20240923,63000,3.17,20240129,0.33,N,000070,5000,428 억,,718145,N,N,16,N,00,N
20241209,150101,55,60.00,KOSPI,,,N,N,N,Y,60,N,64700,-2200,5,-3.29,1271572800,19551,155.20,66300,66400,64200,86900,46900,66900,65038.76,8.39,0,-4981,68366,67632,66966,66232,65566,67600,66200,428,20000,5000,49500,100,1,8564271,5541,3.33,0.29,12,0.23,19436.00,225809.00,87900,20240923,-26.39,63000,20240129,2.70,87900,-26.39,20240923,63000,2.70,20240129,87900,-26.39,20240923,63000,2.70,20240129,0.33,N,000070,5000,428 억,,718145,N,N,5,N,00,N
20241209,140102,55,60.00,KOSPI,,,N,N,N,Y,60,N,64500,-2400,5,-3.59,1170893900,17997,142.87,66300,66400,64200,86900,46900,66900,65060.50,8.39,0,-4185,68366,67632,66966,66232,65566,67600,66200,428,20000,5000,49500,100,1,8564271,5524,3.32,0.29,12,0.21,19436.00,225809.00,87900,20240923,-26.62,63000,20240129,2.38,87900,-26.62,20240923,63000,2.38,20240129,87900,-26.62,20240923,63000,2.38,20240129,0.33,N,000070,5000,428 억,,718145,N,N,5,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 160102 55 60.00 KOSPI N N N Y 60 N 66500 1500 2 2.31 513251600 7726 38.21 65000 66900 65000 84500 45500 65000 66431.74 8.34 0 -404 67400 66200 65200 64000 63000 65700 63500 428 19500 5000 48100 100 1 8564271 5695 3.42 0.29 12 0.09 19436.00 225809.00 87900 20240923 -24.35 63000 20240129 5.56 87900 -24.35 20240923 63000 5.56 20240129 87900 -24.35 20240923 63000 5.56 20240129 0.33 N 000070 5000 428 억 714102 N N 26 N 00 N
3 20241210 150102 55 60.00 KOSPI N N N Y 60 N 66700 1700 2 2.62 501801800 7554 37.36 65000 66900 65000 84500 45500 65000 66428.62 8.34 0 -267 67400 66200 65200 64000 63000 65700 63500 428 19500 5000 48100 100 1 8564271 5712 3.43 0.30 12 0.09 19436.00 225809.00 87900 20240923 -24.12 63000 20240129 5.87 87900 -24.12 20240923 63000 5.87 20240129 87900 -24.12 20240923 63000 5.87 20240129 0.33 N 000070 5000 428 억 714102 N N 16 N 00 N
4 20241210 140102 55 60.00 KOSPI N N N Y 60 N 66800 1800 2 2.77 336357700 5075 25.10 65000 66900 65000 84500 45500 65000 66277.38 8.34 0 -701 67400 66200 65200 64000 63000 65700 63500 428 19500 5000 48100 100 1 8564271 5721 3.44 0.30 12 0.06 19436.00 225809.00 87900 20240923 -24.00 63000 20240129 6.03 87900 -24.00 20240923 63000 6.03 20240129 87900 -24.00 20240923 63000 6.03 20240129 0.33 N 000070 5000 428 억 714102 N N 16 N 00 N
5 20241210 130101 55 60.00 KOSPI N N N Y 60 N 66700 1700 2 2.62 267679200 4046 20.01 65000 66700 65000 84500 45500 65000 66158.97 8.34 0 -792 67400 66200 65200 64000 63000 65700 63500 428 19500 5000 48100 100 1 8564271 5712 3.43 0.30 12 0.05 19436.00 225809.00 87900 20240923 -24.12 63000 20240129 5.87 87900 -24.12 20240923 63000 5.87 20240129 87900 -24.12 20240923 63000 5.87 20240129 0.33 N 000070 5000 428 억 714102 N N 16 N 00 N
6 20241210 120101 55 60.00 KOSPI N N N Y 60 N 66400 1400 2 2.15 208251600 3151 15.58 65000 66700 65000 84500 45500 65000 66090.64 8.34 0 -495 67400 66200 65200 64000 63000 65700 63500 428 19500 5000 48100 100 1 8564271 5687 3.42 0.29 12 0.04 19436.00 225809.00 87900 20240923 -24.46 63000 20240129 5.40 87900 -24.46 20240923 63000 5.40 20240129 87900 -24.46 20240923 63000 5.40 20240129 0.33 N 000070 5000 428 억 714102 N N 16 N 00 N
7 20241210 110101 55 60.00 KOSPI N N N Y 60 N 66400 1400 2 2.15 167603700 2539 12.56 65000 66700 65000 84500 45500 65000 66011.70 8.34 0 -179 67400 66200 65200 64000 63000 65700 63500 428 19500 5000 48100 100 1 8564271 5687 3.42 0.29 12 0.03 19436.00 225809.00 87900 20240923 -24.46 63000 20240129 5.40 87900 -24.46 20240923 63000 5.40 20240129 87900 -24.46 20240923 63000 5.40 20240129 0.33 N 000070 5000 428 억 714102 N N 16 N 00 N
8 20241210 100101 55 60.00 KOSPI N N N Y 60 N 65800 800 2 1.23 79963900 1217 6.02 65000 66300 65000 84500 45500 65000 65705.75 8.34 0 129 67400 66200 65200 64000 63000 65700 63500 428 19500 5000 48100 100 1 8564271 5635 3.39 0.29 12 0.01 19436.00 225809.00 87900 20240923 -25.14 63000 20240129 4.44 87900 -25.14 20240923 63000 4.44 20240129 87900 -25.14 20240923 63000 4.44 20240129 0.33 N 000070 5000 428 억 714102 N N 16 N 00 N
9 20241210 090102 55 60.00 KOSPI N N N Y 60 N 65000 0 3 0.00 4420000 68 0.34 65000 65000 65000 84500 45500 65000 65000.00 8.34 0 -13 67400 66200 65200 64000 63000 65700 63500 428 19500 5000 48100 100 1 8564271 5567 3.34 0.29 12 0.00 19436.00 225809.00 87900 20240923 -26.05 63000 20240129 3.17 87900 -26.05 20240923 63000 3.17 20240129 87900 -26.05 20240923 63000 3.17 20240129 0.33 N 000070 5000 428 억 714102 N N 16 N 00 N
10 20241209 160101 55 60.00 KOSPI N N N Y 60 N 65000 -1900 5 -2.84 1313568300 20200 160.36 66300 66400 64200 86900 46900 66900 65028.14 8.39 0 -5108 68366 67632 66966 66232 65566 67600 66200 428 20000 5000 49500 100 1 8564271 5567 3.34 0.29 12 0.24 19436.00 225809.00 87900 20240923 -26.05 63000 20240129 3.17 87900 -26.05 20240923 63000 3.17 20240129 87900 -26.05 20240923 63000 3.17 20240129 0.33 N 000070 5000 428 억 718145 N N 16 N 00 N
11 20241209 150101 55 60.00 KOSPI N N N Y 60 N 64700 -2200 5 -3.29 1271572800 19551 155.20 66300 66400 64200 86900 46900 66900 65038.76 8.39 0 -4981 68366 67632 66966 66232 65566 67600 66200 428 20000 5000 49500 100 1 8564271 5541 3.33 0.29 12 0.23 19436.00 225809.00 87900 20240923 -26.39 63000 20240129 2.70 87900 -26.39 20240923 63000 2.70 20240129 87900 -26.39 20240923 63000 2.70 20240129 0.33 N 000070 5000 428 억 718145 N N 5 N 00 N
12 20241209 140102 55 60.00 KOSPI N N N Y 60 N 64500 -2400 5 -3.59 1170893900 17997 142.87 66300 66400 64200 86900 46900 66900 65060.50 8.39 0 -4185 68366 67632 66966 66232 65566 67600 66200 428 20000 5000 49500 100 1 8564271 5524 3.32 0.29 12 0.21 19436.00 225809.00 87900 20240923 -26.62 63000 20240129 2.38 87900 -26.62 20240923 63000 2.38 20240129 87900 -26.62 20240923 63000 2.38 20240129 0.33 N 000070 5000 428 억 718145 N N 5 N 00 N