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
069640/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
20241210,160614,57,100.00,KOSPI,,,N,N,N,N, ,N,1179,48,2,4.24,50091053,43002,130.39,1153,1236,1146,1470,792,1131,1164.85,0.38,0,10667,1301,1215,1173,1087,1045,1195,1067,151,339,500,700,1,1,30106502,355,-5.51,0.33,12,0.14,-214.00,3527.00,2830,20231219,-58.34,1131,20241209,4.24,2800,-57.89,20240906,1131,4.24,20241209,2830,-58.34,20231219,1131,4.24,20241209,0.00,N,069640,500,150 억,,113889,N,N,1,N,00,N
20241210,150616,57,100.00,KOSPI,,,N,N,N,N, ,N,1179,48,2,4.24,49463387,42470,128.78,1153,1236,1146,1470,792,1131,1164.67,0.38,0,10520,1301,1215,1173,1087,1045,1195,1067,151,339,500,700,1,1,30106502,355,-5.51,0.33,12,0.14,-214.00,3527.00,2830,20231219,-58.34,1131,20241209,4.24,2800,-57.89,20240906,1131,4.24,20241209,2830,-58.34,20231219,1131,4.24,20241209,0.00,N,069640,500,150 억,,113889,N,N,0,N,00,N
20241210,140615,57,100.00,KOSPI,,,N,N,N,N, ,N,1179,48,2,4.24,48160147,41364,125.43,1153,1236,1146,1470,792,1131,1164.30,0.38,0,10167,1301,1215,1173,1087,1045,1195,1067,151,339,500,700,1,1,30106502,355,-5.51,0.33,12,0.14,-214.00,3527.00,2830,20231219,-58.34,1131,20241209,4.24,2800,-57.89,20240906,1131,4.24,20241209,2830,-58.34,20231219,1131,4.24,20241209,0.00,N,069640,500,150 억,,113889,N,N,0,N,00,N
20241210,130614,57,100.00,KOSPI,,,N,N,N,N, ,N,1182,51,2,4.51,47079759,40447,122.64,1153,1236,1146,1470,792,1131,1163.99,0.38,0,10086,1301,1215,1173,1087,1045,1195,1067,151,339,500,700,1,1,30106502,356,-5.52,0.34,12,0.13,-214.00,3527.00,2830,20231219,-58.23,1131,20241209,4.51,2800,-57.79,20240906,1131,4.51,20241209,2830,-58.23,20231219,1131,4.51,20241209,0.00,N,069640,500,150 억,,113889,N,N,0,N,00,N
20241210,120614,57,100.00,KOSPI,,,N,N,N,N, ,N,1171,40,2,3.54,40743495,35017,106.18,1153,1236,1146,1470,792,1131,1163.53,0.38,0,7643,1301,1215,1173,1087,1045,1195,1067,151,339,500,700,1,1,30106502,353,-5.47,0.33,12,0.12,-214.00,3527.00,2830,20231219,-58.62,1131,20241209,3.54,2800,-58.18,20240906,1131,3.54,20241209,2830,-58.62,20231219,1131,3.54,20241209,0.00,N,069640,500,150 억,,113889,N,N,0,N,00,N
20241210,110614,57,100.00,KOSPI,,,N,N,N,N, ,N,1167,36,2,3.18,36521844,31457,95.38,1153,1236,1146,1470,792,1131,1161.01,0.38,0,8186,1301,1215,1173,1087,1045,1195,1067,151,339,500,700,1,1,30106502,351,-5.45,0.33,12,0.10,-214.00,3527.00,2830,20231219,-58.76,1131,20241209,3.18,2800,-58.32,20240906,1131,3.18,20241209,2830,-58.76,20231219,1131,3.18,20241209,0.00,N,069640,500,150 억,,113889,N,N,0,N,00,N
20241210,100614,57,100.00,KOSPI,,,N,N,N,N, ,N,1150,19,2,1.68,25072070,21696,65.79,1153,1236,1146,1470,792,1131,1155.61,0.38,0,9391,1301,1215,1173,1087,1045,1195,1067,151,339,500,700,1,1,30106502,346,-5.37,0.33,12,0.07,-214.00,3527.00,2830,20231219,-59.36,1131,20241209,1.68,2800,-58.93,20240906,1131,1.68,20241209,2830,-59.36,20231219,1131,1.68,20241209,0.00,N,069640,500,150 억,,113889,N,N,0,N,00,N
20241210,090618,57,100.00,KOSPI,,,N,N,N,N, ,N,1152,21,2,1.86,813769,706,2.14,1153,1153,1152,1470,792,1131,1152.65,0.38,0,557,1301,1215,1173,1087,1045,1195,1067,151,339,500,700,1,1,30106502,347,-5.38,0.33,12,0.00,-214.00,3527.00,2830,20231219,-59.29,1131,20241209,1.86,2800,-58.86,20240906,1131,1.86,20241209,2830,-59.29,20231219,1131,1.86,20241209,0.00,N,069640,500,150 억,,113889,N,N,0,N,00,N
20241209,160612,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1131,-57,5,-4.80,38131301,32979,59.48,1259,1259,1131,1544,832,1188,1156.23,0.39,0,-2768,1292,1239,1191,1138,1090,1216,1115,151,356,500,730,1,1,30106502,341,-5.29,0.32,12,0.11,-214.00,3527.00,2830,20231219,-60.04,1131,20241209,0.00,2800,-59.61,20240906,1131,0.00,20241209,2830,-60.04,20231219,1131,0.00,20241209,0.00,N,069640,500,150 억,,116704,N,N,0,N,00,N
20241209,150614,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1149,-39,5,-3.28,37771543,32661,58.91,1259,1259,1131,1544,832,1188,1156.47,0.39,0,-2766,1292,1239,1191,1138,1090,1216,1115,151,356,500,730,1,1,30106502,346,-5.37,0.33,12,0.11,-214.00,3527.00,2830,20231219,-59.40,1131,20241209,1.59,2800,-58.96,20240906,1131,1.59,20241209,2830,-59.40,20231219,1131,1.59,20241209,0.00,N,069640,500,150 억,,116704,N,N,0,N,00,N
20241209,140614,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1151,-37,5,-3.11,36337940,31407,56.65,1259,1259,1131,1544,832,1188,1157.00,0.39,0,-2601,1292,1239,1191,1138,1090,1216,1115,151,356,500,730,1,1,30106502,347,-5.38,0.33,12,0.10,-214.00,3527.00,2830,20231219,-59.33,1131,20241209,1.77,2800,-58.89,20240906,1131,1.77,20241209,2830,-59.33,20231219,1131,1.77,20241209,0.00,N,069640,500,150 억,,116704,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 160614 57 100.00 KOSPI N N N N N 1179 48 2 4.24 50091053 43002 130.39 1153 1236 1146 1470 792 1131 1164.85 0.38 0 10667 1301 1215 1173 1087 1045 1195 1067 151 339 500 700 1 1 30106502 355 -5.51 0.33 12 0.14 -214.00 3527.00 2830 20231219 -58.34 1131 20241209 4.24 2800 -57.89 20240906 1131 4.24 20241209 2830 -58.34 20231219 1131 4.24 20241209 0.00 N 069640 500 150 억 113889 N N 1 N 00 N
3 20241210 150616 57 100.00 KOSPI N N N N N 1179 48 2 4.24 49463387 42470 128.78 1153 1236 1146 1470 792 1131 1164.67 0.38 0 10520 1301 1215 1173 1087 1045 1195 1067 151 339 500 700 1 1 30106502 355 -5.51 0.33 12 0.14 -214.00 3527.00 2830 20231219 -58.34 1131 20241209 4.24 2800 -57.89 20240906 1131 4.24 20241209 2830 -58.34 20231219 1131 4.24 20241209 0.00 N 069640 500 150 억 113889 N N 0 N 00 N
4 20241210 140615 57 100.00 KOSPI N N N N N 1179 48 2 4.24 48160147 41364 125.43 1153 1236 1146 1470 792 1131 1164.30 0.38 0 10167 1301 1215 1173 1087 1045 1195 1067 151 339 500 700 1 1 30106502 355 -5.51 0.33 12 0.14 -214.00 3527.00 2830 20231219 -58.34 1131 20241209 4.24 2800 -57.89 20240906 1131 4.24 20241209 2830 -58.34 20231219 1131 4.24 20241209 0.00 N 069640 500 150 억 113889 N N 0 N 00 N
5 20241210 130614 57 100.00 KOSPI N N N N N 1182 51 2 4.51 47079759 40447 122.64 1153 1236 1146 1470 792 1131 1163.99 0.38 0 10086 1301 1215 1173 1087 1045 1195 1067 151 339 500 700 1 1 30106502 356 -5.52 0.34 12 0.13 -214.00 3527.00 2830 20231219 -58.23 1131 20241209 4.51 2800 -57.79 20240906 1131 4.51 20241209 2830 -58.23 20231219 1131 4.51 20241209 0.00 N 069640 500 150 억 113889 N N 0 N 00 N
6 20241210 120614 57 100.00 KOSPI N N N N N 1171 40 2 3.54 40743495 35017 106.18 1153 1236 1146 1470 792 1131 1163.53 0.38 0 7643 1301 1215 1173 1087 1045 1195 1067 151 339 500 700 1 1 30106502 353 -5.47 0.33 12 0.12 -214.00 3527.00 2830 20231219 -58.62 1131 20241209 3.54 2800 -58.18 20240906 1131 3.54 20241209 2830 -58.62 20231219 1131 3.54 20241209 0.00 N 069640 500 150 억 113889 N N 0 N 00 N
7 20241210 110614 57 100.00 KOSPI N N N N N 1167 36 2 3.18 36521844 31457 95.38 1153 1236 1146 1470 792 1131 1161.01 0.38 0 8186 1301 1215 1173 1087 1045 1195 1067 151 339 500 700 1 1 30106502 351 -5.45 0.33 12 0.10 -214.00 3527.00 2830 20231219 -58.76 1131 20241209 3.18 2800 -58.32 20240906 1131 3.18 20241209 2830 -58.76 20231219 1131 3.18 20241209 0.00 N 069640 500 150 억 113889 N N 0 N 00 N
8 20241210 100614 57 100.00 KOSPI N N N N N 1150 19 2 1.68 25072070 21696 65.79 1153 1236 1146 1470 792 1131 1155.61 0.38 0 9391 1301 1215 1173 1087 1045 1195 1067 151 339 500 700 1 1 30106502 346 -5.37 0.33 12 0.07 -214.00 3527.00 2830 20231219 -59.36 1131 20241209 1.68 2800 -58.93 20240906 1131 1.68 20241209 2830 -59.36 20231219 1131 1.68 20241209 0.00 N 069640 500 150 억 113889 N N 0 N 00 N
9 20241210 090618 57 100.00 KOSPI N N N N N 1152 21 2 1.86 813769 706 2.14 1153 1153 1152 1470 792 1131 1152.65 0.38 0 557 1301 1215 1173 1087 1045 1195 1067 151 339 500 700 1 1 30106502 347 -5.38 0.33 12 0.00 -214.00 3527.00 2830 20231219 -59.29 1131 20241209 1.86 2800 -58.86 20240906 1131 1.86 20241209 2830 -59.29 20231219 1131 1.86 20241209 0.00 N 069640 500 150 억 113889 N N 0 N 00 N
10 20241209 160612 57 100.00 KOSPI 신저가 N N N N N 1131 -57 5 -4.80 38131301 32979 59.48 1259 1259 1131 1544 832 1188 1156.23 0.39 0 -2768 1292 1239 1191 1138 1090 1216 1115 151 356 500 730 1 1 30106502 341 -5.29 0.32 12 0.11 -214.00 3527.00 2830 20231219 -60.04 1131 20241209 0.00 2800 -59.61 20240906 1131 0.00 20241209 2830 -60.04 20231219 1131 0.00 20241209 0.00 N 069640 500 150 억 116704 N N 0 N 00 N
11 20241209 150614 57 100.00 KOSPI 신저가 N N N N N 1149 -39 5 -3.28 37771543 32661 58.91 1259 1259 1131 1544 832 1188 1156.47 0.39 0 -2766 1292 1239 1191 1138 1090 1216 1115 151 356 500 730 1 1 30106502 346 -5.37 0.33 12 0.11 -214.00 3527.00 2830 20231219 -59.40 1131 20241209 1.59 2800 -58.96 20240906 1131 1.59 20241209 2830 -59.40 20231219 1131 1.59 20241209 0.00 N 069640 500 150 억 116704 N N 0 N 00 N
12 20241209 140614 57 100.00 KOSPI 신저가 N N N N N 1151 -37 5 -3.11 36337940 31407 56.65 1259 1259 1131 1544 832 1188 1157.00 0.39 0 -2601 1292 1239 1191 1138 1090 1216 1115 151 356 500 730 1 1 30106502 347 -5.38 0.33 12 0.10 -214.00 3527.00 2830 20231219 -59.33 1131 20241209 1.77 2800 -58.89 20240906 1131 1.77 20241209 2830 -59.33 20231219 1131 1.77 20241209 0.00 N 069640 500 150 억 116704 N N 0 N 00 N