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
070960/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
20241210,160615,57,100.00,KOSPI,,,N,N,N,N, ,N,3040,140,2,4.83,305069055,100871,83.33,2855,3110,2855,3770,2030,2900,3024.35,2.57,0,22277,3040,2970,2935,2865,2830,2952,2847,2407,870,5000,2080,5,1,48133333,1463,14.62,0.38,12,0.21,208.00,8015.00,5250,20240905,-42.10,2660,20240509,14.29,5250,-42.10,20240905,2660,14.29,20240509,5250,-42.10,20240905,2660,14.29,20240509,1.50,N,070960,5000,2406 억,,1236930,N,N,26,N,00,N
20241210,150617,57,100.00,KOSPI,,,N,N,N,N, ,N,3035,135,2,4.66,293526605,97073,80.20,2855,3110,2855,3770,2030,2900,3023.77,2.57,0,21777,3040,2970,2935,2865,2830,2952,2847,2407,870,5000,2080,5,1,48133333,1461,14.59,0.38,12,0.20,208.00,8015.00,5250,20240905,-42.19,2660,20240509,14.10,5250,-42.19,20240905,2660,14.10,20240509,5250,-42.19,20240905,2660,14.10,20240509,1.50,N,070960,5000,2406 억,,1236930,N,N,264,N,00,N
20241210,140617,57,100.00,KOSPI,,,N,N,N,N, ,N,3070,170,2,5.86,282236730,93373,77.14,2855,3110,2855,3770,2030,2900,3022.68,2.57,0,21085,3040,2970,2935,2865,2830,2952,2847,2407,870,5000,2080,5,1,48133333,1478,14.76,0.38,12,0.19,208.00,8015.00,5250,20240905,-41.52,2660,20240509,15.41,5250,-41.52,20240905,2660,15.41,20240509,5250,-41.52,20240905,2660,15.41,20240509,1.50,N,070960,5000,2406 억,,1236930,N,N,264,N,00,N
20241210,130616,57,100.00,KOSPI,,,N,N,N,N, ,N,3060,160,2,5.52,183881650,61361,50.69,2855,3100,2855,3770,2030,2900,2996.72,2.57,0,8376,3040,2970,2935,2865,2830,2952,2847,2407,870,5000,2080,5,1,48133333,1473,14.71,0.38,12,0.13,208.00,8015.00,5250,20240905,-41.71,2660,20240509,15.04,5250,-41.71,20240905,2660,15.04,20240509,5250,-41.71,20240905,2660,15.04,20240509,1.50,N,070960,5000,2406 억,,1236930,N,N,264,N,00,N
20241210,120616,57,100.00,KOSPI,,,N,N,N,N, ,N,3005,105,2,3.62,133542145,44823,37.03,2855,3035,2855,3770,2030,2900,2979.32,2.57,0,11079,3040,2970,2935,2865,2830,2952,2847,2407,870,5000,2080,5,1,48133333,1446,14.45,0.37,12,0.09,208.00,8015.00,5250,20240905,-42.76,2660,20240509,12.97,5250,-42.76,20240905,2660,12.97,20240509,5250,-42.76,20240905,2660,12.97,20240509,1.50,N,070960,5000,2406 억,,1236930,N,N,264,N,00,N
20241210,110615,57,100.00,KOSPI,,,N,N,N,N, ,N,3020,120,2,4.14,116594680,39187,32.37,2855,3035,2855,3770,2030,2900,2975.34,2.57,0,11177,3040,2970,2935,2865,2830,2952,2847,2407,870,5000,2080,5,1,48133333,1454,14.52,0.38,12,0.08,208.00,8015.00,5250,20240905,-42.48,2660,20240509,13.53,5250,-42.48,20240905,2660,13.53,20240509,5250,-42.48,20240905,2660,13.53,20240509,1.50,N,070960,5000,2406 억,,1236930,N,N,264,N,00,N
20241210,100616,57,100.00,KOSPI,,,N,N,N,N, ,N,3005,105,2,3.62,96946620,32668,26.99,2855,3030,2855,3770,2030,2900,2967.63,2.57,0,9123,3040,2970,2935,2865,2830,2952,2847,2407,870,5000,2080,5,1,48133333,1446,14.45,0.37,12,0.07,208.00,8015.00,5250,20240905,-42.76,2660,20240509,12.97,5250,-42.76,20240905,2660,12.97,20240509,5250,-42.76,20240905,2660,12.97,20240509,1.50,N,070960,5000,2406 억,,1236930,N,N,264,N,00,N
20241210,090620,57,100.00,KOSPI,,,N,N,N,N, ,N,2945,45,2,1.55,15689685,5448,4.50,2855,2950,2855,3770,2030,2900,2879.90,2.57,0,2299,3040,2970,2935,2865,2830,2952,2847,2407,870,5000,2080,5,1,48133333,1418,14.16,0.37,12,0.01,208.00,8015.00,5250,20240905,-43.90,2660,20240509,10.71,5250,-43.90,20240905,2660,10.71,20240509,5250,-43.90,20240905,2660,10.71,20240509,1.50,N,070960,5000,2406 억,,1236930,N,N,264,N,00,N
20241209,160613,55,60.00,KOSPI,,,N,N,N,Y,60,N,2900,-180,5,-5.84,352548295,119984,52.66,3000,3005,2900,4000,2160,3080,2938.31,2.63,0,-25930,3233,3156,3018,2941,2803,3195,2980,2407,920,5000,2210,5,1,48133333,1396,13.94,0.36,12,0.25,208.00,8015.00,5250,20240905,-44.76,2660,20240509,9.02,5250,-44.76,20240905,2660,9.02,20240509,5250,-44.76,20240905,2660,9.02,20240509,1.52,N,070960,5000,2406 억,,1266076,N,N,264,N,00,N
20241209,150616,55,60.00,KOSPI,,,N,N,N,Y,60,N,2915,-165,5,-5.36,316344560,107539,47.20,3000,3005,2910,4000,2160,3080,2941.67,2.63,0,-24132,3233,3156,3018,2941,2803,3195,2980,2407,920,5000,2210,5,1,48133333,1403,14.01,0.36,12,0.22,208.00,8015.00,5250,20240905,-44.48,2660,20240509,9.59,5250,-44.48,20240905,2660,9.59,20240509,5250,-44.48,20240905,2660,9.59,20240509,1.52,N,070960,5000,2406 억,,1266076,N,N,213,N,00,N
20241209,140615,55,60.00,KOSPI,,,N,N,N,Y,60,N,2940,-140,5,-4.55,234392330,79517,34.90,3000,3005,2915,4000,2160,3080,2947.70,2.63,0,-17171,3233,3156,3018,2941,2803,3195,2980,2407,920,5000,2210,5,1,48133333,1415,14.13,0.37,12,0.17,208.00,8015.00,5250,20240905,-44.00,2660,20240509,10.53,5250,-44.00,20240905,2660,10.53,20240509,5250,-44.00,20240905,2660,10.53,20240509,1.52,N,070960,5000,2406 억,,1266076,N,N,213,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 57 100.00 KOSPI N N N N N 3040 140 2 4.83 305069055 100871 83.33 2855 3110 2855 3770 2030 2900 3024.35 2.57 0 22277 3040 2970 2935 2865 2830 2952 2847 2407 870 5000 2080 5 1 48133333 1463 14.62 0.38 12 0.21 208.00 8015.00 5250 20240905 -42.10 2660 20240509 14.29 5250 -42.10 20240905 2660 14.29 20240509 5250 -42.10 20240905 2660 14.29 20240509 1.50 N 070960 5000 2406 억 1236930 N N 26 N 00 N
3 20241210 150617 57 100.00 KOSPI N N N N N 3035 135 2 4.66 293526605 97073 80.20 2855 3110 2855 3770 2030 2900 3023.77 2.57 0 21777 3040 2970 2935 2865 2830 2952 2847 2407 870 5000 2080 5 1 48133333 1461 14.59 0.38 12 0.20 208.00 8015.00 5250 20240905 -42.19 2660 20240509 14.10 5250 -42.19 20240905 2660 14.10 20240509 5250 -42.19 20240905 2660 14.10 20240509 1.50 N 070960 5000 2406 억 1236930 N N 264 N 00 N
4 20241210 140617 57 100.00 KOSPI N N N N N 3070 170 2 5.86 282236730 93373 77.14 2855 3110 2855 3770 2030 2900 3022.68 2.57 0 21085 3040 2970 2935 2865 2830 2952 2847 2407 870 5000 2080 5 1 48133333 1478 14.76 0.38 12 0.19 208.00 8015.00 5250 20240905 -41.52 2660 20240509 15.41 5250 -41.52 20240905 2660 15.41 20240509 5250 -41.52 20240905 2660 15.41 20240509 1.50 N 070960 5000 2406 억 1236930 N N 264 N 00 N
5 20241210 130616 57 100.00 KOSPI N N N N N 3060 160 2 5.52 183881650 61361 50.69 2855 3100 2855 3770 2030 2900 2996.72 2.57 0 8376 3040 2970 2935 2865 2830 2952 2847 2407 870 5000 2080 5 1 48133333 1473 14.71 0.38 12 0.13 208.00 8015.00 5250 20240905 -41.71 2660 20240509 15.04 5250 -41.71 20240905 2660 15.04 20240509 5250 -41.71 20240905 2660 15.04 20240509 1.50 N 070960 5000 2406 억 1236930 N N 264 N 00 N
6 20241210 120616 57 100.00 KOSPI N N N N N 3005 105 2 3.62 133542145 44823 37.03 2855 3035 2855 3770 2030 2900 2979.32 2.57 0 11079 3040 2970 2935 2865 2830 2952 2847 2407 870 5000 2080 5 1 48133333 1446 14.45 0.37 12 0.09 208.00 8015.00 5250 20240905 -42.76 2660 20240509 12.97 5250 -42.76 20240905 2660 12.97 20240509 5250 -42.76 20240905 2660 12.97 20240509 1.50 N 070960 5000 2406 억 1236930 N N 264 N 00 N
7 20241210 110615 57 100.00 KOSPI N N N N N 3020 120 2 4.14 116594680 39187 32.37 2855 3035 2855 3770 2030 2900 2975.34 2.57 0 11177 3040 2970 2935 2865 2830 2952 2847 2407 870 5000 2080 5 1 48133333 1454 14.52 0.38 12 0.08 208.00 8015.00 5250 20240905 -42.48 2660 20240509 13.53 5250 -42.48 20240905 2660 13.53 20240509 5250 -42.48 20240905 2660 13.53 20240509 1.50 N 070960 5000 2406 억 1236930 N N 264 N 00 N
8 20241210 100616 57 100.00 KOSPI N N N N N 3005 105 2 3.62 96946620 32668 26.99 2855 3030 2855 3770 2030 2900 2967.63 2.57 0 9123 3040 2970 2935 2865 2830 2952 2847 2407 870 5000 2080 5 1 48133333 1446 14.45 0.37 12 0.07 208.00 8015.00 5250 20240905 -42.76 2660 20240509 12.97 5250 -42.76 20240905 2660 12.97 20240509 5250 -42.76 20240905 2660 12.97 20240509 1.50 N 070960 5000 2406 억 1236930 N N 264 N 00 N
9 20241210 090620 57 100.00 KOSPI N N N N N 2945 45 2 1.55 15689685 5448 4.50 2855 2950 2855 3770 2030 2900 2879.90 2.57 0 2299 3040 2970 2935 2865 2830 2952 2847 2407 870 5000 2080 5 1 48133333 1418 14.16 0.37 12 0.01 208.00 8015.00 5250 20240905 -43.90 2660 20240509 10.71 5250 -43.90 20240905 2660 10.71 20240509 5250 -43.90 20240905 2660 10.71 20240509 1.50 N 070960 5000 2406 억 1236930 N N 264 N 00 N
10 20241209 160613 55 60.00 KOSPI N N N Y 60 N 2900 -180 5 -5.84 352548295 119984 52.66 3000 3005 2900 4000 2160 3080 2938.31 2.63 0 -25930 3233 3156 3018 2941 2803 3195 2980 2407 920 5000 2210 5 1 48133333 1396 13.94 0.36 12 0.25 208.00 8015.00 5250 20240905 -44.76 2660 20240509 9.02 5250 -44.76 20240905 2660 9.02 20240509 5250 -44.76 20240905 2660 9.02 20240509 1.52 N 070960 5000 2406 억 1266076 N N 264 N 00 N
11 20241209 150616 55 60.00 KOSPI N N N Y 60 N 2915 -165 5 -5.36 316344560 107539 47.20 3000 3005 2910 4000 2160 3080 2941.67 2.63 0 -24132 3233 3156 3018 2941 2803 3195 2980 2407 920 5000 2210 5 1 48133333 1403 14.01 0.36 12 0.22 208.00 8015.00 5250 20240905 -44.48 2660 20240509 9.59 5250 -44.48 20240905 2660 9.59 20240509 5250 -44.48 20240905 2660 9.59 20240509 1.52 N 070960 5000 2406 억 1266076 N N 213 N 00 N
12 20241209 140615 55 60.00 KOSPI N N N Y 60 N 2940 -140 5 -4.55 234392330 79517 34.90 3000 3005 2915 4000 2160 3080 2947.70 2.63 0 -17171 3233 3156 3018 2941 2803 3195 2980 2407 920 5000 2210 5 1 48133333 1415 14.13 0.37 12 0.17 208.00 8015.00 5250 20240905 -44.00 2660 20240509 10.53 5250 -44.00 20240905 2660 10.53 20240509 5250 -44.00 20240905 2660 10.53 20240509 1.52 N 070960 5000 2406 억 1266076 N N 213 N 00 N