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
004970/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
20241210,160201,55,60.00,KOSPI,,,N,N,N,Y,60,N,9180,250,2,2.80,74593140,8183,39.31,8930,9190,8930,11600,6260,8930,9115.46,3.96,0,566,9196,9062,8856,8722,8516,8960,8620,80,2670,500,6600,10,1,16000000,1469,8.56,0.26,12,0.05,1073.00,35815.00,12490,20240620,-26.50,8260,20240123,11.14,12490,-26.50,20240620,8260,11.14,20240123,12490,-26.50,20240620,8260,11.14,20240123,0.33,N,004970,500,80 억,,634300,N,N,0,N,00,N
20241210,150200,55,60.00,KOSPI,,,N,N,N,Y,60,N,9180,250,2,2.80,68527610,7521,36.13,8930,9190,8930,11600,6260,8930,9111.50,3.96,0,579,9196,9062,8856,8722,8516,8960,8620,80,2670,500,6600,10,1,16000000,1469,8.56,0.26,12,0.05,1073.00,35815.00,12490,20240620,-26.50,8260,20240123,11.14,12490,-26.50,20240620,8260,11.14,20240123,12490,-26.50,20240620,8260,11.14,20240123,0.33,N,004970,500,80 억,,634300,N,N,0,N,00,N
20241210,140200,55,60.00,KOSPI,,,N,N,N,Y,60,N,9150,220,2,2.46,52872230,5810,27.91,8930,9190,8930,11600,6260,8930,9100.21,3.96,0,214,9196,9062,8856,8722,8516,8960,8620,80,2670,500,6600,10,1,16000000,1464,8.53,0.26,12,0.04,1073.00,35815.00,12490,20240620,-26.74,8260,20240123,10.77,12490,-26.74,20240620,8260,10.77,20240123,12490,-26.74,20240620,8260,10.77,20240123,0.33,N,004970,500,80 억,,634300,N,N,0,N,00,N
20241210,130200,55,60.00,KOSPI,,,N,N,N,Y,60,N,9160,230,2,2.58,49441650,5434,26.10,8930,9190,8930,11600,6260,8930,9098.57,3.96,0,243,9196,9062,8856,8722,8516,8960,8620,80,2670,500,6600,10,1,16000000,1466,8.54,0.26,12,0.03,1073.00,35815.00,12490,20240620,-26.66,8260,20240123,10.90,12490,-26.66,20240620,8260,10.90,20240123,12490,-26.66,20240620,8260,10.90,20240123,0.33,N,004970,500,80 억,,634300,N,N,0,N,00,N
20241210,120200,55,60.00,KOSPI,,,N,N,N,Y,60,N,9180,250,2,2.80,45225640,4972,23.88,8930,9190,8930,11600,6260,8930,9096.07,3.96,0,-3,9196,9062,8856,8722,8516,8960,8620,80,2670,500,6600,10,1,16000000,1469,8.56,0.26,12,0.03,1073.00,35815.00,12490,20240620,-26.50,8260,20240123,11.14,12490,-26.50,20240620,8260,11.14,20240123,12490,-26.50,20240620,8260,11.14,20240123,0.33,N,004970,500,80 억,,634300,N,N,0,N,00,N
20241210,110200,55,60.00,KOSPI,,,N,N,N,Y,60,N,9170,240,2,2.69,40107720,4414,21.20,8930,9180,8930,11600,6260,8930,9086.48,3.96,0,-144,9196,9062,8856,8722,8516,8960,8620,80,2670,500,6600,10,1,16000000,1467,8.55,0.26,12,0.03,1073.00,35815.00,12490,20240620,-26.58,8260,20240123,11.02,12490,-26.58,20240620,8260,11.02,20240123,12490,-26.58,20240620,8260,11.02,20240123,0.33,N,004970,500,80 억,,634300,N,N,0,N,00,N
20241210,100200,55,60.00,KOSPI,,,N,N,N,Y,60,N,9150,220,2,2.46,26261020,2900,13.93,8930,9150,8930,11600,6260,8930,9055.52,3.96,0,181,9196,9062,8856,8722,8516,8960,8620,80,2670,500,6600,10,1,16000000,1464,8.53,0.26,12,0.02,1073.00,35815.00,12490,20240620,-26.74,8260,20240123,10.77,12490,-26.74,20240620,8260,10.77,20240123,12490,-26.74,20240620,8260,10.77,20240123,0.33,N,004970,500,80 억,,634300,N,N,0,N,00,N
20241210,090202,55,60.00,KOSPI,,,N,N,N,Y,60,N,8970,40,2,0.45,607840,68,0.33,8930,8970,8930,11600,6260,8930,8938.82,3.96,0,66,9196,9062,8856,8722,8516,8960,8620,80,2670,500,6600,10,1,16000000,1435,8.36,0.25,12,0.00,1073.00,35815.00,12490,20240620,-28.18,8260,20240123,8.60,12490,-28.18,20240620,8260,8.60,20240123,12490,-28.18,20240620,8260,8.60,20240123,0.33,N,004970,500,80 억,,634300,N,N,0,N,00,N
20241209,160159,55,60.00,KOSPI,,,N,N,N,Y,60,N,8930,-70,5,-0.78,184918230,20818,69.77,8990,8990,8650,11700,6300,9000,8882.61,3.96,0,389,9213,9106,9033,8926,8853,9070,8890,80,2700,500,6660,10,1,16000000,1429,8.32,0.25,12,0.13,1073.00,35815.00,12490,20240620,-28.50,8260,20240123,8.11,12490,-28.50,20240620,8260,8.11,20240123,12490,-28.50,20240620,8260,8.11,20240123,0.27,N,004970,500,80 억,,634278,N,N,0,N,00,N
20241209,150200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8910,-90,5,-1.00,163574350,18419,61.73,8990,8990,8650,11700,6300,9000,8880.74,3.96,0,341,9213,9106,9033,8926,8853,9070,8890,80,2700,500,6660,10,1,16000000,1426,8.30,0.25,12,0.12,1073.00,35815.00,12490,20240620,-28.66,8260,20240123,7.87,12490,-28.66,20240620,8260,7.87,20240123,12490,-28.66,20240620,8260,7.87,20240123,0.27,N,004970,500,80 억,,634278,N,N,0,N,00,N
20241209,140200,55,60.00,KOSPI,,,N,N,N,Y,60,N,8900,-100,5,-1.11,130331940,14686,49.22,8990,8990,8650,11700,6300,9000,8874.57,3.96,0,-298,9213,9106,9033,8926,8853,9070,8890,80,2700,500,6660,10,1,16000000,1424,8.29,0.25,12,0.09,1073.00,35815.00,12490,20240620,-28.74,8260,20240123,7.75,12490,-28.74,20240620,8260,7.75,20240123,12490,-28.74,20240620,8260,7.75,20240123,0.27,N,004970,500,80 억,,634278,N,N,0,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 160201 55 60.00 KOSPI N N N Y 60 N 9180 250 2 2.80 74593140 8183 39.31 8930 9190 8930 11600 6260 8930 9115.46 3.96 0 566 9196 9062 8856 8722 8516 8960 8620 80 2670 500 6600 10 1 16000000 1469 8.56 0.26 12 0.05 1073.00 35815.00 12490 20240620 -26.50 8260 20240123 11.14 12490 -26.50 20240620 8260 11.14 20240123 12490 -26.50 20240620 8260 11.14 20240123 0.33 N 004970 500 80 억 634300 N N 0 N 00 N
3 20241210 150200 55 60.00 KOSPI N N N Y 60 N 9180 250 2 2.80 68527610 7521 36.13 8930 9190 8930 11600 6260 8930 9111.50 3.96 0 579 9196 9062 8856 8722 8516 8960 8620 80 2670 500 6600 10 1 16000000 1469 8.56 0.26 12 0.05 1073.00 35815.00 12490 20240620 -26.50 8260 20240123 11.14 12490 -26.50 20240620 8260 11.14 20240123 12490 -26.50 20240620 8260 11.14 20240123 0.33 N 004970 500 80 억 634300 N N 0 N 00 N
4 20241210 140200 55 60.00 KOSPI N N N Y 60 N 9150 220 2 2.46 52872230 5810 27.91 8930 9190 8930 11600 6260 8930 9100.21 3.96 0 214 9196 9062 8856 8722 8516 8960 8620 80 2670 500 6600 10 1 16000000 1464 8.53 0.26 12 0.04 1073.00 35815.00 12490 20240620 -26.74 8260 20240123 10.77 12490 -26.74 20240620 8260 10.77 20240123 12490 -26.74 20240620 8260 10.77 20240123 0.33 N 004970 500 80 억 634300 N N 0 N 00 N
5 20241210 130200 55 60.00 KOSPI N N N Y 60 N 9160 230 2 2.58 49441650 5434 26.10 8930 9190 8930 11600 6260 8930 9098.57 3.96 0 243 9196 9062 8856 8722 8516 8960 8620 80 2670 500 6600 10 1 16000000 1466 8.54 0.26 12 0.03 1073.00 35815.00 12490 20240620 -26.66 8260 20240123 10.90 12490 -26.66 20240620 8260 10.90 20240123 12490 -26.66 20240620 8260 10.90 20240123 0.33 N 004970 500 80 억 634300 N N 0 N 00 N
6 20241210 120200 55 60.00 KOSPI N N N Y 60 N 9180 250 2 2.80 45225640 4972 23.88 8930 9190 8930 11600 6260 8930 9096.07 3.96 0 -3 9196 9062 8856 8722 8516 8960 8620 80 2670 500 6600 10 1 16000000 1469 8.56 0.26 12 0.03 1073.00 35815.00 12490 20240620 -26.50 8260 20240123 11.14 12490 -26.50 20240620 8260 11.14 20240123 12490 -26.50 20240620 8260 11.14 20240123 0.33 N 004970 500 80 억 634300 N N 0 N 00 N
7 20241210 110200 55 60.00 KOSPI N N N Y 60 N 9170 240 2 2.69 40107720 4414 21.20 8930 9180 8930 11600 6260 8930 9086.48 3.96 0 -144 9196 9062 8856 8722 8516 8960 8620 80 2670 500 6600 10 1 16000000 1467 8.55 0.26 12 0.03 1073.00 35815.00 12490 20240620 -26.58 8260 20240123 11.02 12490 -26.58 20240620 8260 11.02 20240123 12490 -26.58 20240620 8260 11.02 20240123 0.33 N 004970 500 80 억 634300 N N 0 N 00 N
8 20241210 100200 55 60.00 KOSPI N N N Y 60 N 9150 220 2 2.46 26261020 2900 13.93 8930 9150 8930 11600 6260 8930 9055.52 3.96 0 181 9196 9062 8856 8722 8516 8960 8620 80 2670 500 6600 10 1 16000000 1464 8.53 0.26 12 0.02 1073.00 35815.00 12490 20240620 -26.74 8260 20240123 10.77 12490 -26.74 20240620 8260 10.77 20240123 12490 -26.74 20240620 8260 10.77 20240123 0.33 N 004970 500 80 억 634300 N N 0 N 00 N
9 20241210 090202 55 60.00 KOSPI N N N Y 60 N 8970 40 2 0.45 607840 68 0.33 8930 8970 8930 11600 6260 8930 8938.82 3.96 0 66 9196 9062 8856 8722 8516 8960 8620 80 2670 500 6600 10 1 16000000 1435 8.36 0.25 12 0.00 1073.00 35815.00 12490 20240620 -28.18 8260 20240123 8.60 12490 -28.18 20240620 8260 8.60 20240123 12490 -28.18 20240620 8260 8.60 20240123 0.33 N 004970 500 80 억 634300 N N 0 N 00 N
10 20241209 160159 55 60.00 KOSPI N N N Y 60 N 8930 -70 5 -0.78 184918230 20818 69.77 8990 8990 8650 11700 6300 9000 8882.61 3.96 0 389 9213 9106 9033 8926 8853 9070 8890 80 2700 500 6660 10 1 16000000 1429 8.32 0.25 12 0.13 1073.00 35815.00 12490 20240620 -28.50 8260 20240123 8.11 12490 -28.50 20240620 8260 8.11 20240123 12490 -28.50 20240620 8260 8.11 20240123 0.27 N 004970 500 80 억 634278 N N 0 N 00 N
11 20241209 150200 55 60.00 KOSPI N N N Y 60 N 8910 -90 5 -1.00 163574350 18419 61.73 8990 8990 8650 11700 6300 9000 8880.74 3.96 0 341 9213 9106 9033 8926 8853 9070 8890 80 2700 500 6660 10 1 16000000 1426 8.30 0.25 12 0.12 1073.00 35815.00 12490 20240620 -28.66 8260 20240123 7.87 12490 -28.66 20240620 8260 7.87 20240123 12490 -28.66 20240620 8260 7.87 20240123 0.27 N 004970 500 80 억 634278 N N 0 N 00 N
12 20241209 140200 55 60.00 KOSPI N N N Y 60 N 8900 -100 5 -1.11 130331940 14686 49.22 8990 8990 8650 11700 6300 9000 8874.57 3.96 0 -298 9213 9106 9033 8926 8853 9070 8890 80 2700 500 6660 10 1 16000000 1424 8.29 0.25 12 0.09 1073.00 35815.00 12490 20240620 -28.74 8260 20240123 7.75 12490 -28.74 20240620 8260 7.75 20240123 12490 -28.74 20240620 8260 7.75 20240123 0.27 N 004970 500 80 억 634278 N N 0 N 00 N