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
009070/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
20241210,160234,55,60.00,KOSPI,,,N,N,N,Y,60,N,3845,315,2,8.92,590853295,157101,69.68,3540,3890,3540,4585,2475,3530,3760.73,3.38,0,93169,3763,3646,3588,3471,3413,3617,3442,150,1055,500,2320,5,1,30000000,1154,4.30,0.42,12,0.52,894.00,9106.00,7030,20240801,-45.31,3530,20241209,8.92,7030,-45.31,20240801,3530,8.92,20241209,7030,-45.31,20240801,3530,8.92,20241209,2.30,N,009070,500,150 억,,1013851,N,N,0,N,00,N
20241210,150234,55,60.00,KOSPI,,,N,N,N,Y,60,N,3805,275,2,7.79,572504570,152322,67.56,3540,3890,3540,4585,2475,3530,3758.52,3.38,0,92104,3763,3646,3588,3471,3413,3617,3442,150,1055,500,2320,5,1,30000000,1142,4.26,0.42,12,0.51,894.00,9106.00,7030,20240801,-45.87,3530,20241209,7.79,7030,-45.87,20240801,3530,7.79,20241209,7030,-45.87,20240801,3530,7.79,20241209,2.30,N,009070,500,150 억,,1013851,N,N,0,N,00,N
20241210,140234,55,60.00,KOSPI,,,N,N,N,Y,60,N,3825,295,2,8.36,494054940,131877,58.50,3540,3890,3540,4585,2475,3530,3746.33,3.38,0,83247,3763,3646,3588,3471,3413,3617,3442,150,1055,500,2320,5,1,30000000,1148,4.28,0.42,12,0.44,894.00,9106.00,7030,20240801,-45.59,3530,20241209,8.36,7030,-45.59,20240801,3530,8.36,20241209,7030,-45.59,20240801,3530,8.36,20241209,2.30,N,009070,500,150 억,,1013851,N,N,0,N,00,N
20241210,130232,55,60.00,KOSPI,,,N,N,N,Y,60,N,3840,310,2,8.78,483772190,129186,57.30,3540,3890,3540,4585,2475,3530,3744.77,3.38,0,83058,3763,3646,3588,3471,3413,3617,3442,150,1055,500,2320,5,1,30000000,1152,4.30,0.42,12,0.43,894.00,9106.00,7030,20240801,-45.38,3530,20241209,8.78,7030,-45.38,20240801,3530,8.78,20241209,7030,-45.38,20240801,3530,8.78,20241209,2.30,N,009070,500,150 억,,1013851,N,N,0,N,00,N
20241210,120232,55,60.00,KOSPI,,,N,N,N,Y,60,N,3820,290,2,8.22,442238840,118235,52.44,3540,3890,3540,4585,2475,3530,3740.34,3.38,0,79160,3763,3646,3588,3471,3413,3617,3442,150,1055,500,2320,5,1,30000000,1146,4.27,0.42,12,0.39,894.00,9106.00,7030,20240801,-45.66,3530,20241209,8.22,7030,-45.66,20240801,3530,8.22,20241209,7030,-45.66,20240801,3530,8.22,20241209,2.30,N,009070,500,150 억,,1013851,N,N,0,N,00,N
20241210,110232,55,60.00,KOSPI,,,N,N,N,Y,60,N,3830,300,2,8.50,393763055,105640,46.86,3540,3835,3540,4585,2475,3530,3727.41,3.38,0,80464,3763,3646,3588,3471,3413,3617,3442,150,1055,500,2320,5,1,30000000,1149,4.28,0.42,12,0.35,894.00,9106.00,7030,20240801,-45.52,3530,20241209,8.50,7030,-45.52,20240801,3530,8.50,20241209,7030,-45.52,20240801,3530,8.50,20241209,2.30,N,009070,500,150 억,,1013851,N,N,0,N,00,N
20241210,100233,55,60.00,KOSPI,,,N,N,N,Y,60,N,3720,190,2,5.38,220855145,59769,26.51,3540,3755,3540,4585,2475,3530,3695.15,3.38,0,42852,3763,3646,3588,3471,3413,3617,3442,150,1055,500,2320,5,1,30000000,1116,4.16,0.41,12,0.20,894.00,9106.00,7030,20240801,-47.08,3530,20241209,5.38,7030,-47.08,20240801,3530,5.38,20241209,7030,-47.08,20240801,3530,5.38,20241209,2.30,N,009070,500,150 억,,1013851,N,N,0,N,00,N
20241210,090235,55,60.00,KOSPI,,,N,N,N,Y,60,N,3615,85,2,2.41,24273945,6824,3.03,3540,3630,3540,4585,2475,3530,3557.15,3.38,0,2989,3763,3646,3588,3471,3413,3617,3442,150,1055,500,2320,5,1,30000000,1085,4.04,0.40,12,0.02,894.00,9106.00,7030,20240801,-48.58,3530,20241209,2.41,7030,-48.58,20240801,3530,2.41,20241209,7030,-48.58,20240801,3530,2.41,20241209,2.30,N,009070,500,150 억,,1013851,N,N,0,N,00,N
20241209,160231,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3530,-265,5,-6.98,803720865,223624,173.63,3695,3705,3530,4930,2660,3795,3594.09,3.35,0,10186,3995,3895,3795,3695,3595,3845,3645,150,1135,500,2500,5,1,30000000,1059,3.95,0.39,12,0.75,894.00,9106.00,7030,20240801,-49.79,3530,20241209,0.00,7030,-49.79,20240801,3530,0.00,20241209,7030,-49.79,20240801,3530,0.00,20241209,2.43,N,009070,500,150 억,,1005676,N,N,0,N,00,N
20241209,150233,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3570,-225,5,-5.93,677380010,187978,145.95,3695,3705,3530,4930,2660,3795,3603.51,3.35,0,-705,3995,3895,3795,3695,3595,3845,3645,150,1135,500,2500,5,1,30000000,1071,3.99,0.39,12,0.63,894.00,9106.00,7030,20240801,-49.22,3530,20241209,1.13,7030,-49.22,20240801,3530,1.13,20241209,7030,-49.22,20240801,3530,1.13,20241209,2.43,N,009070,500,150 억,,1005676,N,N,0,N,00,N
20241209,140233,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,3585,-210,5,-5.53,535398830,148266,115.12,3695,3705,3530,4930,2660,3795,3611.07,3.35,0,-13383,3995,3895,3795,3695,3595,3845,3645,150,1135,500,2500,5,1,30000000,1076,4.01,0.39,12,0.49,894.00,9106.00,7030,20240801,-49.00,3530,20241209,1.56,7030,-49.00,20240801,3530,1.56,20241209,7030,-49.00,20240801,3530,1.56,20241209,2.43,N,009070,500,150 억,,1005676,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 160234 55 60.00 KOSPI N N N Y 60 N 3845 315 2 8.92 590853295 157101 69.68 3540 3890 3540 4585 2475 3530 3760.73 3.38 0 93169 3763 3646 3588 3471 3413 3617 3442 150 1055 500 2320 5 1 30000000 1154 4.30 0.42 12 0.52 894.00 9106.00 7030 20240801 -45.31 3530 20241209 8.92 7030 -45.31 20240801 3530 8.92 20241209 7030 -45.31 20240801 3530 8.92 20241209 2.30 N 009070 500 150 억 1013851 N N 0 N 00 N
3 20241210 150234 55 60.00 KOSPI N N N Y 60 N 3805 275 2 7.79 572504570 152322 67.56 3540 3890 3540 4585 2475 3530 3758.52 3.38 0 92104 3763 3646 3588 3471 3413 3617 3442 150 1055 500 2320 5 1 30000000 1142 4.26 0.42 12 0.51 894.00 9106.00 7030 20240801 -45.87 3530 20241209 7.79 7030 -45.87 20240801 3530 7.79 20241209 7030 -45.87 20240801 3530 7.79 20241209 2.30 N 009070 500 150 억 1013851 N N 0 N 00 N
4 20241210 140234 55 60.00 KOSPI N N N Y 60 N 3825 295 2 8.36 494054940 131877 58.50 3540 3890 3540 4585 2475 3530 3746.33 3.38 0 83247 3763 3646 3588 3471 3413 3617 3442 150 1055 500 2320 5 1 30000000 1148 4.28 0.42 12 0.44 894.00 9106.00 7030 20240801 -45.59 3530 20241209 8.36 7030 -45.59 20240801 3530 8.36 20241209 7030 -45.59 20240801 3530 8.36 20241209 2.30 N 009070 500 150 억 1013851 N N 0 N 00 N
5 20241210 130232 55 60.00 KOSPI N N N Y 60 N 3840 310 2 8.78 483772190 129186 57.30 3540 3890 3540 4585 2475 3530 3744.77 3.38 0 83058 3763 3646 3588 3471 3413 3617 3442 150 1055 500 2320 5 1 30000000 1152 4.30 0.42 12 0.43 894.00 9106.00 7030 20240801 -45.38 3530 20241209 8.78 7030 -45.38 20240801 3530 8.78 20241209 7030 -45.38 20240801 3530 8.78 20241209 2.30 N 009070 500 150 억 1013851 N N 0 N 00 N
6 20241210 120232 55 60.00 KOSPI N N N Y 60 N 3820 290 2 8.22 442238840 118235 52.44 3540 3890 3540 4585 2475 3530 3740.34 3.38 0 79160 3763 3646 3588 3471 3413 3617 3442 150 1055 500 2320 5 1 30000000 1146 4.27 0.42 12 0.39 894.00 9106.00 7030 20240801 -45.66 3530 20241209 8.22 7030 -45.66 20240801 3530 8.22 20241209 7030 -45.66 20240801 3530 8.22 20241209 2.30 N 009070 500 150 억 1013851 N N 0 N 00 N
7 20241210 110232 55 60.00 KOSPI N N N Y 60 N 3830 300 2 8.50 393763055 105640 46.86 3540 3835 3540 4585 2475 3530 3727.41 3.38 0 80464 3763 3646 3588 3471 3413 3617 3442 150 1055 500 2320 5 1 30000000 1149 4.28 0.42 12 0.35 894.00 9106.00 7030 20240801 -45.52 3530 20241209 8.50 7030 -45.52 20240801 3530 8.50 20241209 7030 -45.52 20240801 3530 8.50 20241209 2.30 N 009070 500 150 억 1013851 N N 0 N 00 N
8 20241210 100233 55 60.00 KOSPI N N N Y 60 N 3720 190 2 5.38 220855145 59769 26.51 3540 3755 3540 4585 2475 3530 3695.15 3.38 0 42852 3763 3646 3588 3471 3413 3617 3442 150 1055 500 2320 5 1 30000000 1116 4.16 0.41 12 0.20 894.00 9106.00 7030 20240801 -47.08 3530 20241209 5.38 7030 -47.08 20240801 3530 5.38 20241209 7030 -47.08 20240801 3530 5.38 20241209 2.30 N 009070 500 150 억 1013851 N N 0 N 00 N
9 20241210 090235 55 60.00 KOSPI N N N Y 60 N 3615 85 2 2.41 24273945 6824 3.03 3540 3630 3540 4585 2475 3530 3557.15 3.38 0 2989 3763 3646 3588 3471 3413 3617 3442 150 1055 500 2320 5 1 30000000 1085 4.04 0.40 12 0.02 894.00 9106.00 7030 20240801 -48.58 3530 20241209 2.41 7030 -48.58 20240801 3530 2.41 20241209 7030 -48.58 20240801 3530 2.41 20241209 2.30 N 009070 500 150 억 1013851 N N 0 N 00 N
10 20241209 160231 55 60.00 KOSPI 신저가 N N N Y 60 N 3530 -265 5 -6.98 803720865 223624 173.63 3695 3705 3530 4930 2660 3795 3594.09 3.35 0 10186 3995 3895 3795 3695 3595 3845 3645 150 1135 500 2500 5 1 30000000 1059 3.95 0.39 12 0.75 894.00 9106.00 7030 20240801 -49.79 3530 20241209 0.00 7030 -49.79 20240801 3530 0.00 20241209 7030 -49.79 20240801 3530 0.00 20241209 2.43 N 009070 500 150 억 1005676 N N 0 N 00 N
11 20241209 150233 55 60.00 KOSPI 신저가 N N N Y 60 N 3570 -225 5 -5.93 677380010 187978 145.95 3695 3705 3530 4930 2660 3795 3603.51 3.35 0 -705 3995 3895 3795 3695 3595 3845 3645 150 1135 500 2500 5 1 30000000 1071 3.99 0.39 12 0.63 894.00 9106.00 7030 20240801 -49.22 3530 20241209 1.13 7030 -49.22 20240801 3530 1.13 20241209 7030 -49.22 20240801 3530 1.13 20241209 2.43 N 009070 500 150 억 1005676 N N 0 N 00 N
12 20241209 140233 55 60.00 KOSPI 신저가 N N N Y 60 N 3585 -210 5 -5.53 535398830 148266 115.12 3695 3705 3530 4930 2660 3795 3611.07 3.35 0 -13383 3995 3895 3795 3695 3595 3845 3645 150 1135 500 2500 5 1 30000000 1076 4.01 0.39 12 0.49 894.00 9106.00 7030 20240801 -49.00 3530 20241209 1.56 7030 -49.00 20240801 3530 1.56 20241209 7030 -49.00 20240801 3530 1.56 20241209 2.43 N 009070 500 150 억 1005676 N N 0 N 00 N