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
069960/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
20241210,160615,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45750,400,2,0.88,2951830200,64105,90.47,46000,47100,45500,58900,31750,45350,46046.90,21.66,0,-7080,48783,47066,46183,44466,43583,46625,44025,1170,13550,5000,34460,50,1,22628813,10353,-13.42,0.23,12,0.28,-3409.00,197850.00,61900,20240207,-26.09,41500,20241115,10.24,61900,-26.09,20240207,41500,10.24,20241115,61900,-26.09,20240207,41500,10.24,20241115,0.49,N,069960,5000,1170 억,,4900582,N,N,9,N,00,N
20241210,150616,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45700,350,2,0.77,2614576600,56737,80.07,46000,47100,45500,58900,31750,45350,46082.39,21.66,0,-7362,48783,47066,46183,44466,43583,46625,44025,1170,13550,5000,34460,50,1,22628813,10341,-13.41,0.23,12,0.25,-3409.00,197850.00,61900,20240207,-26.17,41500,20241115,10.12,61900,-26.17,20240207,41500,10.12,20241115,61900,-26.17,20240207,41500,10.12,20241115,0.49,N,069960,5000,1170 억,,4900582,N,N,27,N,00,N
20241210,140616,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45550,200,2,0.44,1933652100,41886,59.11,46000,47100,45550,58900,31750,45350,46164.64,21.66,0,-6784,48783,47066,46183,44466,43583,46625,44025,1170,13550,5000,34460,50,1,22628813,10307,-13.36,0.23,12,0.19,-3409.00,197850.00,61900,20240207,-26.41,41500,20241115,9.76,61900,-26.41,20240207,41500,9.76,20241115,61900,-26.41,20240207,41500,9.76,20241115,0.49,N,069960,5000,1170 억,,4900582,N,N,27,N,00,N
20241210,130615,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45750,400,2,0.88,1596391050,34508,48.70,46000,47100,45650,58900,31750,45350,46261.48,21.66,0,-5834,48783,47066,46183,44466,43583,46625,44025,1170,13550,5000,34460,50,1,22628813,10353,-13.42,0.23,12,0.15,-3409.00,197850.00,61900,20240207,-26.09,41500,20241115,10.24,61900,-26.09,20240207,41500,10.24,20241115,61900,-26.09,20240207,41500,10.24,20241115,0.49,N,069960,5000,1170 억,,4900582,N,N,27,N,00,N
20241210,120615,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45850,500,2,1.10,1303723500,28123,39.69,46000,47100,45750,58900,31750,45350,46357.91,21.66,0,-3982,48783,47066,46183,44466,43583,46625,44025,1170,13550,5000,34460,50,1,22628813,10375,-13.45,0.23,12,0.12,-3409.00,197850.00,61900,20240207,-25.93,41500,20241115,10.48,61900,-25.93,20240207,41500,10.48,20241115,61900,-25.93,20240207,41500,10.48,20241115,0.49,N,069960,5000,1170 억,,4900582,N,N,27,N,00,N
20241210,110614,55,60.00,KOSPI200,,,N,N,N,Y,60,N,46150,800,2,1.76,1054458350,22712,32.05,46000,47100,45750,58900,31750,45350,46427.37,21.66,0,-3500,48783,47066,46183,44466,43583,46625,44025,1170,13550,5000,34460,50,1,22628813,10443,-13.54,0.23,12,0.10,-3409.00,197850.00,61900,20240207,-25.44,41500,20241115,11.20,61900,-25.44,20240207,41500,11.20,20241115,61900,-25.44,20240207,41500,11.20,20241115,0.49,N,069960,5000,1170 억,,4900582,N,N,27,N,00,N
20241210,100615,55,60.00,KOSPI200,,,N,N,N,Y,60,N,46200,850,2,1.87,601596800,12890,18.19,46000,47100,45900,58900,31750,45350,46671.59,21.66,0,903,48783,47066,46183,44466,43583,46625,44025,1170,13550,5000,34460,50,1,22628813,10455,-13.55,0.23,12,0.06,-3409.00,197850.00,61900,20240207,-25.36,41500,20241115,11.33,61900,-25.36,20240207,41500,11.33,20241115,61900,-25.36,20240207,41500,11.33,20241115,0.49,N,069960,5000,1170 억,,4900582,N,N,27,N,00,N
20241210,090619,55,60.00,KOSPI200,,,N,N,N,Y,60,N,46800,1450,2,3.20,145723100,3133,4.42,46000,46900,45900,58900,31750,45350,46512.32,21.66,0,1284,48783,47066,46183,44466,43583,46625,44025,1170,13550,5000,34460,50,1,22628813,10590,-13.73,0.24,12,0.01,-3409.00,197850.00,61900,20240207,-24.39,41500,20241115,12.77,61900,-24.39,20240207,41500,12.77,20241115,61900,-24.39,20240207,41500,12.77,20241115,0.49,N,069960,5000,1170 억,,4900582,N,N,27,N,00,N
20241209,160613,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45350,-2550,5,-5.32,3279703500,70730,85.94,47900,47900,45300,62200,33550,47900,46369.65,21.71,0,-7930,49433,48666,47833,47066,46233,49050,47450,1170,14300,5000,36400,50,1,22628813,10262,-13.30,0.23,12,0.31,-3409.00,197850.00,61900,20240207,-26.74,41500,20241115,9.28,61900,-26.74,20240207,41500,9.28,20241115,61900,-26.74,20240207,41500,9.28,20241115,0.50,N,069960,5000,1170 억,,4912912,N,N,27,N,00,N
20241209,150615,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45750,-2150,5,-4.49,2881733000,61973,75.30,47900,47900,45500,62200,33550,47900,46499.75,21.71,0,-10368,49433,48666,47833,47066,46233,49050,47450,1170,14300,5000,36400,50,1,22628813,10353,-13.42,0.23,12,0.27,-3409.00,197850.00,61900,20240207,-26.09,41500,20241115,10.24,61900,-26.09,20240207,41500,10.24,20241115,61900,-26.09,20240207,41500,10.24,20241115,0.50,N,069960,5000,1170 억,,4912912,N,N,2,N,00,N
20241209,140614,55,60.00,KOSPI200,,,N,N,N,Y,60,N,45950,-1950,5,-4.07,2209954900,47349,57.53,47900,47900,45850,62200,33550,47900,46673.66,21.71,0,-7570,49433,48666,47833,47066,46233,49050,47450,1170,14300,5000,36400,50,1,22628813,10398,-13.48,0.23,12,0.21,-3409.00,197850.00,61900,20240207,-25.77,41500,20241115,10.72,61900,-25.77,20240207,41500,10.72,20241115,61900,-25.77,20240207,41500,10.72,20241115,0.50,N,069960,5000,1170 억,,4912912,N,N,2,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 160615 55 60.00 KOSPI200 N N N Y 60 N 45750 400 2 0.88 2951830200 64105 90.47 46000 47100 45500 58900 31750 45350 46046.90 21.66 0 -7080 48783 47066 46183 44466 43583 46625 44025 1170 13550 5000 34460 50 1 22628813 10353 -13.42 0.23 12 0.28 -3409.00 197850.00 61900 20240207 -26.09 41500 20241115 10.24 61900 -26.09 20240207 41500 10.24 20241115 61900 -26.09 20240207 41500 10.24 20241115 0.49 N 069960 5000 1170 억 4900582 N N 9 N 00 N
3 20241210 150616 55 60.00 KOSPI200 N N N Y 60 N 45700 350 2 0.77 2614576600 56737 80.07 46000 47100 45500 58900 31750 45350 46082.39 21.66 0 -7362 48783 47066 46183 44466 43583 46625 44025 1170 13550 5000 34460 50 1 22628813 10341 -13.41 0.23 12 0.25 -3409.00 197850.00 61900 20240207 -26.17 41500 20241115 10.12 61900 -26.17 20240207 41500 10.12 20241115 61900 -26.17 20240207 41500 10.12 20241115 0.49 N 069960 5000 1170 억 4900582 N N 27 N 00 N
4 20241210 140616 55 60.00 KOSPI200 N N N Y 60 N 45550 200 2 0.44 1933652100 41886 59.11 46000 47100 45550 58900 31750 45350 46164.64 21.66 0 -6784 48783 47066 46183 44466 43583 46625 44025 1170 13550 5000 34460 50 1 22628813 10307 -13.36 0.23 12 0.19 -3409.00 197850.00 61900 20240207 -26.41 41500 20241115 9.76 61900 -26.41 20240207 41500 9.76 20241115 61900 -26.41 20240207 41500 9.76 20241115 0.49 N 069960 5000 1170 억 4900582 N N 27 N 00 N
5 20241210 130615 55 60.00 KOSPI200 N N N Y 60 N 45750 400 2 0.88 1596391050 34508 48.70 46000 47100 45650 58900 31750 45350 46261.48 21.66 0 -5834 48783 47066 46183 44466 43583 46625 44025 1170 13550 5000 34460 50 1 22628813 10353 -13.42 0.23 12 0.15 -3409.00 197850.00 61900 20240207 -26.09 41500 20241115 10.24 61900 -26.09 20240207 41500 10.24 20241115 61900 -26.09 20240207 41500 10.24 20241115 0.49 N 069960 5000 1170 억 4900582 N N 27 N 00 N
6 20241210 120615 55 60.00 KOSPI200 N N N Y 60 N 45850 500 2 1.10 1303723500 28123 39.69 46000 47100 45750 58900 31750 45350 46357.91 21.66 0 -3982 48783 47066 46183 44466 43583 46625 44025 1170 13550 5000 34460 50 1 22628813 10375 -13.45 0.23 12 0.12 -3409.00 197850.00 61900 20240207 -25.93 41500 20241115 10.48 61900 -25.93 20240207 41500 10.48 20241115 61900 -25.93 20240207 41500 10.48 20241115 0.49 N 069960 5000 1170 억 4900582 N N 27 N 00 N
7 20241210 110614 55 60.00 KOSPI200 N N N Y 60 N 46150 800 2 1.76 1054458350 22712 32.05 46000 47100 45750 58900 31750 45350 46427.37 21.66 0 -3500 48783 47066 46183 44466 43583 46625 44025 1170 13550 5000 34460 50 1 22628813 10443 -13.54 0.23 12 0.10 -3409.00 197850.00 61900 20240207 -25.44 41500 20241115 11.20 61900 -25.44 20240207 41500 11.20 20241115 61900 -25.44 20240207 41500 11.20 20241115 0.49 N 069960 5000 1170 억 4900582 N N 27 N 00 N
8 20241210 100615 55 60.00 KOSPI200 N N N Y 60 N 46200 850 2 1.87 601596800 12890 18.19 46000 47100 45900 58900 31750 45350 46671.59 21.66 0 903 48783 47066 46183 44466 43583 46625 44025 1170 13550 5000 34460 50 1 22628813 10455 -13.55 0.23 12 0.06 -3409.00 197850.00 61900 20240207 -25.36 41500 20241115 11.33 61900 -25.36 20240207 41500 11.33 20241115 61900 -25.36 20240207 41500 11.33 20241115 0.49 N 069960 5000 1170 억 4900582 N N 27 N 00 N
9 20241210 090619 55 60.00 KOSPI200 N N N Y 60 N 46800 1450 2 3.20 145723100 3133 4.42 46000 46900 45900 58900 31750 45350 46512.32 21.66 0 1284 48783 47066 46183 44466 43583 46625 44025 1170 13550 5000 34460 50 1 22628813 10590 -13.73 0.24 12 0.01 -3409.00 197850.00 61900 20240207 -24.39 41500 20241115 12.77 61900 -24.39 20240207 41500 12.77 20241115 61900 -24.39 20240207 41500 12.77 20241115 0.49 N 069960 5000 1170 억 4900582 N N 27 N 00 N
10 20241209 160613 55 60.00 KOSPI200 N N N Y 60 N 45350 -2550 5 -5.32 3279703500 70730 85.94 47900 47900 45300 62200 33550 47900 46369.65 21.71 0 -7930 49433 48666 47833 47066 46233 49050 47450 1170 14300 5000 36400 50 1 22628813 10262 -13.30 0.23 12 0.31 -3409.00 197850.00 61900 20240207 -26.74 41500 20241115 9.28 61900 -26.74 20240207 41500 9.28 20241115 61900 -26.74 20240207 41500 9.28 20241115 0.50 N 069960 5000 1170 억 4912912 N N 27 N 00 N
11 20241209 150615 55 60.00 KOSPI200 N N N Y 60 N 45750 -2150 5 -4.49 2881733000 61973 75.30 47900 47900 45500 62200 33550 47900 46499.75 21.71 0 -10368 49433 48666 47833 47066 46233 49050 47450 1170 14300 5000 36400 50 1 22628813 10353 -13.42 0.23 12 0.27 -3409.00 197850.00 61900 20240207 -26.09 41500 20241115 10.24 61900 -26.09 20240207 41500 10.24 20241115 61900 -26.09 20240207 41500 10.24 20241115 0.50 N 069960 5000 1170 억 4912912 N N 2 N 00 N
12 20241209 140614 55 60.00 KOSPI200 N N N Y 60 N 45950 -1950 5 -4.07 2209954900 47349 57.53 47900 47900 45850 62200 33550 47900 46673.66 21.71 0 -7570 49433 48666 47833 47066 46233 49050 47450 1170 14300 5000 36400 50 1 22628813 10398 -13.48 0.23 12 0.21 -3409.00 197850.00 61900 20240207 -25.77 41500 20241115 10.72 61900 -25.77 20240207 41500 10.72 20241115 61900 -25.77 20240207 41500 10.72 20241115 0.50 N 069960 5000 1170 억 4912912 N N 2 N 00 N