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
071050/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
20241210,160616,55,30.00,KOSPI200,,,N,N,N,Y,40,N,74000,700,2,0.95,6982623500,94543,54.97,74400,74600,73200,95200,51400,73300,73856.54,41.23,-4070,-10193,77566,75432,74266,72132,70966,74850,71550,2786,21900,5000,55700,100,1,55725992,41237,6.45,0.54,12,0.17,11480.00,136785.00,80900,20241203,-8.53,53400,20240110,38.58,80900,-8.53,20241203,53400,38.58,20240110,80900,-8.53,20241203,53400,38.58,20240110,0.03,N,071050,5000,2786 억,,22977746,N,N,135,N,00,N
20241210,150618,55,30.00,KOSPI200,,,N,N,N,Y,40,N,73900,600,2,0.82,5882784400,79680,46.33,74400,74600,73200,95200,51400,73300,73830.13,41.23,-4070,-10001,77566,75432,74266,72132,70966,74850,71550,2786,21900,5000,55700,100,1,55725992,41182,6.44,0.54,12,0.14,11480.00,136785.00,80900,20241203,-8.65,53400,20240110,38.39,80900,-8.65,20241203,53400,38.39,20240110,80900,-8.65,20241203,53400,38.39,20240110,0.03,N,071050,5000,2786 억,,22977746,N,N,93,N,00,N
20241210,140617,55,30.00,KOSPI200,,,N,N,N,Y,40,N,74000,700,2,0.95,5070834800,68734,39.96,74400,74600,73200,95200,51400,73300,73774.77,41.23,-4070,-8600,77566,75432,74266,72132,70966,74850,71550,2786,21900,5000,55700,100,1,55725992,41237,6.45,0.54,12,0.12,11480.00,136785.00,80900,20241203,-8.53,53400,20240110,38.58,80900,-8.53,20241203,53400,38.58,20240110,80900,-8.53,20241203,53400,38.58,20240110,0.03,N,071050,5000,2786 억,,22977746,N,N,93,N,00,N
20241210,130616,55,30.00,KOSPI200,,,N,N,N,Y,40,N,73600,300,2,0.41,4208851000,57061,33.18,74400,74600,73200,95200,51400,73300,73760.55,41.23,-4070,-6268,77566,75432,74266,72132,70966,74850,71550,2786,21900,5000,55700,100,1,55725992,41014,6.41,0.54,12,0.10,11480.00,136785.00,80900,20241203,-9.02,53400,20240110,37.83,80900,-9.02,20241203,53400,37.83,20240110,80900,-9.02,20241203,53400,37.83,20240110,0.03,N,071050,5000,2786 억,,22977746,N,N,93,N,00,N
20241210,120616,55,30.00,KOSPI200,,,N,N,N,Y,40,N,73500,200,2,0.27,3079704800,41676,24.23,74400,74600,73300,95200,51400,73300,73896.36,41.23,-4070,-9051,77566,75432,74266,72132,70966,74850,71550,2786,21900,5000,55700,100,1,55725992,40959,6.40,0.54,12,0.07,11480.00,136785.00,80900,20241203,-9.15,53400,20240110,37.64,80900,-9.15,20241203,53400,37.64,20240110,80900,-9.15,20241203,53400,37.64,20240110,0.03,N,071050,5000,2786 억,,22977746,N,N,93,N,00,N
20241210,110615,55,30.00,KOSPI200,,,N,N,N,Y,40,N,73600,300,2,0.41,2426685800,32810,19.08,74400,74600,73300,95200,51400,73300,73961.77,41.23,-4070,-7744,77566,75432,74266,72132,70966,74850,71550,2786,21900,5000,55700,100,1,55725992,41014,6.41,0.54,12,0.06,11480.00,136785.00,80900,20241203,-9.02,53400,20240110,37.83,80900,-9.02,20241203,53400,37.83,20240110,80900,-9.02,20241203,53400,37.83,20240110,0.03,N,071050,5000,2786 억,,22977746,N,N,93,N,00,N
20241210,100616,55,30.00,KOSPI200,,,N,N,N,Y,40,N,74200,900,2,1.23,1560639200,21076,12.25,74400,74600,73300,95200,51400,73300,74048.17,41.23,-4070,-3932,77566,75432,74266,72132,70966,74850,71550,2786,21900,5000,55700,100,1,55725992,41349,6.46,0.54,12,0.04,11480.00,136785.00,80900,20241203,-8.28,53400,20240110,38.95,80900,-8.28,20241203,53400,38.95,20240110,80900,-8.28,20241203,53400,38.95,20240110,0.03,N,071050,5000,2786 억,,22977746,N,N,93,N,00,N
20241210,090620,55,30.00,KOSPI200,,,N,N,N,Y,40,N,74000,700,2,0.95,458441500,6186,3.60,74400,74600,73300,95200,51400,73300,74109.52,41.23,-4070,-1434,77566,75432,74266,72132,70966,74850,71550,2786,21900,5000,55700,100,1,55725992,41237,6.45,0.54,12,0.01,11480.00,136785.00,80900,20241203,-8.53,53400,20240110,38.58,80900,-8.53,20241203,53400,38.58,20240110,80900,-8.53,20241203,53400,38.58,20240110,0.03,N,071050,5000,2786 억,,22977746,N,N,93,N,00,N
20241209,160614,55,30.00,KOSPI200,,,N,N,N,Y,40,N,73300,-3100,5,-4.06,12749717000,171968,152.96,76300,76400,73100,99300,53500,76400,74140.20,41.21,-5610,26493,79533,77966,76433,74866,73333,77200,74100,2786,22900,5000,58060,100,1,55725992,40847,6.39,0.54,12,0.31,11480.00,136785.00,80900,20241203,-9.39,53400,20240110,37.27,80900,-9.39,20241203,53400,37.27,20240110,80900,-9.39,20241203,53400,37.27,20240110,0.03,N,071050,5000,2786 억,,22962684,N,N,93,N,00,N
20241209,150616,55,30.00,KOSPI200,,,N,N,N,Y,40,N,73400,-3000,5,-3.93,11278173200,151891,135.10,76300,76400,73100,99300,53500,76400,74251.75,41.21,-5610,29908,79533,77966,76433,74866,73333,77200,74100,2786,22900,5000,58060,100,1,55725992,40903,6.39,0.54,12,0.27,11480.00,136785.00,80900,20241203,-9.27,53400,20240110,37.45,80900,-9.27,20241203,53400,37.45,20240110,80900,-9.27,20241203,53400,37.45,20240110,0.03,N,071050,5000,2786 억,,22962684,N,N,714,N,00,N
20241209,140616,55,30.00,KOSPI200,,,N,N,N,Y,40,N,73400,-3000,5,-3.93,9577292500,128724,114.50,76300,76400,73100,99300,53500,76400,74401.76,41.21,-5610,31030,79533,77966,76433,74866,73333,77200,74100,2786,22900,5000,58060,100,1,55725992,40903,6.39,0.54,12,0.23,11480.00,136785.00,80900,20241203,-9.27,53400,20240110,37.45,80900,-9.27,20241203,53400,37.45,20240110,80900,-9.27,20241203,53400,37.45,20240110,0.03,N,071050,5000,2786 억,,22962684,N,N,714,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 160616 55 30.00 KOSPI200 N N N Y 40 N 74000 700 2 0.95 6982623500 94543 54.97 74400 74600 73200 95200 51400 73300 73856.54 41.23 -4070 -10193 77566 75432 74266 72132 70966 74850 71550 2786 21900 5000 55700 100 1 55725992 41237 6.45 0.54 12 0.17 11480.00 136785.00 80900 20241203 -8.53 53400 20240110 38.58 80900 -8.53 20241203 53400 38.58 20240110 80900 -8.53 20241203 53400 38.58 20240110 0.03 N 071050 5000 2786 억 22977746 N N 135 N 00 N
3 20241210 150618 55 30.00 KOSPI200 N N N Y 40 N 73900 600 2 0.82 5882784400 79680 46.33 74400 74600 73200 95200 51400 73300 73830.13 41.23 -4070 -10001 77566 75432 74266 72132 70966 74850 71550 2786 21900 5000 55700 100 1 55725992 41182 6.44 0.54 12 0.14 11480.00 136785.00 80900 20241203 -8.65 53400 20240110 38.39 80900 -8.65 20241203 53400 38.39 20240110 80900 -8.65 20241203 53400 38.39 20240110 0.03 N 071050 5000 2786 억 22977746 N N 93 N 00 N
4 20241210 140617 55 30.00 KOSPI200 N N N Y 40 N 74000 700 2 0.95 5070834800 68734 39.96 74400 74600 73200 95200 51400 73300 73774.77 41.23 -4070 -8600 77566 75432 74266 72132 70966 74850 71550 2786 21900 5000 55700 100 1 55725992 41237 6.45 0.54 12 0.12 11480.00 136785.00 80900 20241203 -8.53 53400 20240110 38.58 80900 -8.53 20241203 53400 38.58 20240110 80900 -8.53 20241203 53400 38.58 20240110 0.03 N 071050 5000 2786 억 22977746 N N 93 N 00 N
5 20241210 130616 55 30.00 KOSPI200 N N N Y 40 N 73600 300 2 0.41 4208851000 57061 33.18 74400 74600 73200 95200 51400 73300 73760.55 41.23 -4070 -6268 77566 75432 74266 72132 70966 74850 71550 2786 21900 5000 55700 100 1 55725992 41014 6.41 0.54 12 0.10 11480.00 136785.00 80900 20241203 -9.02 53400 20240110 37.83 80900 -9.02 20241203 53400 37.83 20240110 80900 -9.02 20241203 53400 37.83 20240110 0.03 N 071050 5000 2786 억 22977746 N N 93 N 00 N
6 20241210 120616 55 30.00 KOSPI200 N N N Y 40 N 73500 200 2 0.27 3079704800 41676 24.23 74400 74600 73300 95200 51400 73300 73896.36 41.23 -4070 -9051 77566 75432 74266 72132 70966 74850 71550 2786 21900 5000 55700 100 1 55725992 40959 6.40 0.54 12 0.07 11480.00 136785.00 80900 20241203 -9.15 53400 20240110 37.64 80900 -9.15 20241203 53400 37.64 20240110 80900 -9.15 20241203 53400 37.64 20240110 0.03 N 071050 5000 2786 억 22977746 N N 93 N 00 N
7 20241210 110615 55 30.00 KOSPI200 N N N Y 40 N 73600 300 2 0.41 2426685800 32810 19.08 74400 74600 73300 95200 51400 73300 73961.77 41.23 -4070 -7744 77566 75432 74266 72132 70966 74850 71550 2786 21900 5000 55700 100 1 55725992 41014 6.41 0.54 12 0.06 11480.00 136785.00 80900 20241203 -9.02 53400 20240110 37.83 80900 -9.02 20241203 53400 37.83 20240110 80900 -9.02 20241203 53400 37.83 20240110 0.03 N 071050 5000 2786 억 22977746 N N 93 N 00 N
8 20241210 100616 55 30.00 KOSPI200 N N N Y 40 N 74200 900 2 1.23 1560639200 21076 12.25 74400 74600 73300 95200 51400 73300 74048.17 41.23 -4070 -3932 77566 75432 74266 72132 70966 74850 71550 2786 21900 5000 55700 100 1 55725992 41349 6.46 0.54 12 0.04 11480.00 136785.00 80900 20241203 -8.28 53400 20240110 38.95 80900 -8.28 20241203 53400 38.95 20240110 80900 -8.28 20241203 53400 38.95 20240110 0.03 N 071050 5000 2786 억 22977746 N N 93 N 00 N
9 20241210 090620 55 30.00 KOSPI200 N N N Y 40 N 74000 700 2 0.95 458441500 6186 3.60 74400 74600 73300 95200 51400 73300 74109.52 41.23 -4070 -1434 77566 75432 74266 72132 70966 74850 71550 2786 21900 5000 55700 100 1 55725992 41237 6.45 0.54 12 0.01 11480.00 136785.00 80900 20241203 -8.53 53400 20240110 38.58 80900 -8.53 20241203 53400 38.58 20240110 80900 -8.53 20241203 53400 38.58 20240110 0.03 N 071050 5000 2786 억 22977746 N N 93 N 00 N
10 20241209 160614 55 30.00 KOSPI200 N N N Y 40 N 73300 -3100 5 -4.06 12749717000 171968 152.96 76300 76400 73100 99300 53500 76400 74140.20 41.21 -5610 26493 79533 77966 76433 74866 73333 77200 74100 2786 22900 5000 58060 100 1 55725992 40847 6.39 0.54 12 0.31 11480.00 136785.00 80900 20241203 -9.39 53400 20240110 37.27 80900 -9.39 20241203 53400 37.27 20240110 80900 -9.39 20241203 53400 37.27 20240110 0.03 N 071050 5000 2786 억 22962684 N N 93 N 00 N
11 20241209 150616 55 30.00 KOSPI200 N N N Y 40 N 73400 -3000 5 -3.93 11278173200 151891 135.10 76300 76400 73100 99300 53500 76400 74251.75 41.21 -5610 29908 79533 77966 76433 74866 73333 77200 74100 2786 22900 5000 58060 100 1 55725992 40903 6.39 0.54 12 0.27 11480.00 136785.00 80900 20241203 -9.27 53400 20240110 37.45 80900 -9.27 20241203 53400 37.45 20240110 80900 -9.27 20241203 53400 37.45 20240110 0.03 N 071050 5000 2786 억 22962684 N N 714 N 00 N
12 20241209 140616 55 30.00 KOSPI200 N N N Y 40 N 73400 -3000 5 -3.93 9577292500 128724 114.50 76300 76400 73100 99300 53500 76400 74401.76 41.21 -5610 31030 79533 77966 76433 74866 73333 77200 74100 2786 22900 5000 58060 100 1 55725992 40903 6.39 0.54 12 0.23 11480.00 136785.00 80900 20241203 -9.27 53400 20240110 37.45 80900 -9.27 20241203 53400 37.45 20240110 80900 -9.27 20241203 53400 37.45 20240110 0.03 N 071050 5000 2786 억 22962684 N N 714 N 00 N