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
007070/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
20241210,160221,58,30.00,KOSPI200,,,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,24550,20231205,-5.70,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,23900,-3.14,20231211,18350,26.16,20240416,0.40,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N
20241210,150221,58,30.00,KOSPI200,,,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,24550,20231205,-5.70,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,23900,-3.14,20231211,18350,26.16,20240416,0.40,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N
20241210,140221,58,30.00,KOSPI200,,,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,24550,20231205,-5.70,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,23900,-3.14,20231211,18350,26.16,20240416,0.40,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N
20241210,130220,58,30.00,KOSPI200,,,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,24550,20231205,-5.70,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,23900,-3.14,20231211,18350,26.16,20240416,0.40,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N
20241210,120220,58,30.00,KOSPI200,,,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,24550,20231205,-5.70,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,23900,-3.14,20231211,18350,26.16,20240416,0.40,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N
20241210,110220,58,30.00,KOSPI200,,,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,24550,20231205,-5.70,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,23900,-3.14,20231211,18350,26.16,20240416,0.40,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N
20241210,100220,58,30.00,KOSPI200,,,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,24550,20231205,-5.70,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,23900,-3.14,20231211,18350,26.16,20240416,0.40,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N
20241210,090222,58,30.00,KOSPI200,,,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,24550,20231205,-5.70,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,23900,-3.14,20231211,18350,26.16,20240416,0.40,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N
20241209,160219,58,30.00,KOSPI200,,,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,24550,20231205,-5.70,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,23900,-3.14,20231211,18350,26.16,20240416,0.40,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N
20241209,150220,58,30.00,KOSPI200,,,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,24550,20231205,-5.70,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,23900,-3.14,20231211,18350,26.16,20240416,0.40,N,007070,1000,1047 억,,8789931,N,N,0,N,00,N
20241209,140220,58,30.00,KOSPI200,,,N,N,N,Y,40,N,23150,0,3,0.00,0,0,0.00,0,0,0,30050,16250,23150,0.00,8.39,0,0,23150,23150,23150,23150,23150,23150,23150,1047,6900,1000,0,50,1,104717922,24242,136.98,0.59,12,0.00,169.00,39406.00,24550,20231205,-5.70,18350,20240416,26.16,23900,-3.14,20240108,18350,26.16,20240416,23900,-3.14,20231211,18350,26.16,20240416,0.40,N,007070,1000,1047 억,,8789931,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 160221 58 30.00 KOSPI200 N N N Y 40 N 23150 0 3 0.00 0 0 0.00 0 0 0 30050 16250 23150 0.00 8.39 0 0 23150 23150 23150 23150 23150 23150 23150 1047 6900 1000 0 50 1 104717922 24242 136.98 0.59 12 0.00 169.00 39406.00 24550 20231205 -5.70 18350 20240416 26.16 23900 -3.14 20240108 18350 26.16 20240416 23900 -3.14 20231211 18350 26.16 20240416 0.40 N 007070 1000 1047 억 8789931 N N 0 N 00 N
3 20241210 150221 58 30.00 KOSPI200 N N N Y 40 N 23150 0 3 0.00 0 0 0.00 0 0 0 30050 16250 23150 0.00 8.39 0 0 23150 23150 23150 23150 23150 23150 23150 1047 6900 1000 0 50 1 104717922 24242 136.98 0.59 12 0.00 169.00 39406.00 24550 20231205 -5.70 18350 20240416 26.16 23900 -3.14 20240108 18350 26.16 20240416 23900 -3.14 20231211 18350 26.16 20240416 0.40 N 007070 1000 1047 억 8789931 N N 0 N 00 N
4 20241210 140221 58 30.00 KOSPI200 N N N Y 40 N 23150 0 3 0.00 0 0 0.00 0 0 0 30050 16250 23150 0.00 8.39 0 0 23150 23150 23150 23150 23150 23150 23150 1047 6900 1000 0 50 1 104717922 24242 136.98 0.59 12 0.00 169.00 39406.00 24550 20231205 -5.70 18350 20240416 26.16 23900 -3.14 20240108 18350 26.16 20240416 23900 -3.14 20231211 18350 26.16 20240416 0.40 N 007070 1000 1047 억 8789931 N N 0 N 00 N
5 20241210 130220 58 30.00 KOSPI200 N N N Y 40 N 23150 0 3 0.00 0 0 0.00 0 0 0 30050 16250 23150 0.00 8.39 0 0 23150 23150 23150 23150 23150 23150 23150 1047 6900 1000 0 50 1 104717922 24242 136.98 0.59 12 0.00 169.00 39406.00 24550 20231205 -5.70 18350 20240416 26.16 23900 -3.14 20240108 18350 26.16 20240416 23900 -3.14 20231211 18350 26.16 20240416 0.40 N 007070 1000 1047 억 8789931 N N 0 N 00 N
6 20241210 120220 58 30.00 KOSPI200 N N N Y 40 N 23150 0 3 0.00 0 0 0.00 0 0 0 30050 16250 23150 0.00 8.39 0 0 23150 23150 23150 23150 23150 23150 23150 1047 6900 1000 0 50 1 104717922 24242 136.98 0.59 12 0.00 169.00 39406.00 24550 20231205 -5.70 18350 20240416 26.16 23900 -3.14 20240108 18350 26.16 20240416 23900 -3.14 20231211 18350 26.16 20240416 0.40 N 007070 1000 1047 억 8789931 N N 0 N 00 N
7 20241210 110220 58 30.00 KOSPI200 N N N Y 40 N 23150 0 3 0.00 0 0 0.00 0 0 0 30050 16250 23150 0.00 8.39 0 0 23150 23150 23150 23150 23150 23150 23150 1047 6900 1000 0 50 1 104717922 24242 136.98 0.59 12 0.00 169.00 39406.00 24550 20231205 -5.70 18350 20240416 26.16 23900 -3.14 20240108 18350 26.16 20240416 23900 -3.14 20231211 18350 26.16 20240416 0.40 N 007070 1000 1047 억 8789931 N N 0 N 00 N
8 20241210 100220 58 30.00 KOSPI200 N N N Y 40 N 23150 0 3 0.00 0 0 0.00 0 0 0 30050 16250 23150 0.00 8.39 0 0 23150 23150 23150 23150 23150 23150 23150 1047 6900 1000 0 50 1 104717922 24242 136.98 0.59 12 0.00 169.00 39406.00 24550 20231205 -5.70 18350 20240416 26.16 23900 -3.14 20240108 18350 26.16 20240416 23900 -3.14 20231211 18350 26.16 20240416 0.40 N 007070 1000 1047 억 8789931 N N 0 N 00 N
9 20241210 090222 58 30.00 KOSPI200 N N N Y 40 N 23150 0 3 0.00 0 0 0.00 0 0 0 30050 16250 23150 0.00 8.39 0 0 23150 23150 23150 23150 23150 23150 23150 1047 6900 1000 0 50 1 104717922 24242 136.98 0.59 12 0.00 169.00 39406.00 24550 20231205 -5.70 18350 20240416 26.16 23900 -3.14 20240108 18350 26.16 20240416 23900 -3.14 20231211 18350 26.16 20240416 0.40 N 007070 1000 1047 억 8789931 N N 0 N 00 N
10 20241209 160219 58 30.00 KOSPI200 N N N Y 40 N 23150 0 3 0.00 0 0 0.00 0 0 0 30050 16250 23150 0.00 8.39 0 0 23150 23150 23150 23150 23150 23150 23150 1047 6900 1000 0 50 1 104717922 24242 136.98 0.59 12 0.00 169.00 39406.00 24550 20231205 -5.70 18350 20240416 26.16 23900 -3.14 20240108 18350 26.16 20240416 23900 -3.14 20231211 18350 26.16 20240416 0.40 N 007070 1000 1047 억 8789931 N N 0 N 00 N
11 20241209 150220 58 30.00 KOSPI200 N N N Y 40 N 23150 0 3 0.00 0 0 0.00 0 0 0 30050 16250 23150 0.00 8.39 0 0 23150 23150 23150 23150 23150 23150 23150 1047 6900 1000 0 50 1 104717922 24242 136.98 0.59 12 0.00 169.00 39406.00 24550 20231205 -5.70 18350 20240416 26.16 23900 -3.14 20240108 18350 26.16 20240416 23900 -3.14 20231211 18350 26.16 20240416 0.40 N 007070 1000 1047 억 8789931 N N 0 N 00 N
12 20241209 140220 58 30.00 KOSPI200 N N N Y 40 N 23150 0 3 0.00 0 0 0.00 0 0 0 30050 16250 23150 0.00 8.39 0 0 23150 23150 23150 23150 23150 23150 23150 1047 6900 1000 0 50 1 104717922 24242 136.98 0.59 12 0.00 169.00 39406.00 24550 20231205 -5.70 18350 20240416 26.16 23900 -3.14 20240108 18350 26.16 20240416 23900 -3.14 20231211 18350 26.16 20240416 0.40 N 007070 1000 1047 억 8789931 N N 0 N 00 N