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
071840/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
20241210,160617,55,60.00,KOSPI,,,N,N,N,Y,60,N,7310,290,2,4.13,112425180,15313,49.41,7020,7480,7020,9120,4920,7020,7342.04,2.84,0,867,7466,7242,7116,6892,6766,7180,6830,1180,2100,5000,5190,10,1,23607712,1726,-4.88,0.14,12,0.06,-1498.00,53730.00,10990,20240123,-33.48,6990,20241209,4.58,10990,-33.48,20240123,6990,4.58,20241209,10990,-33.48,20240123,6990,4.58,20241209,0.45,N,071840,5000,1180 억,,669751,N,N,14,N,00,N
20241210,150619,55,60.00,KOSPI,,,N,N,N,Y,60,N,7430,410,2,5.84,109835940,14959,48.27,7020,7480,7020,9120,4920,7020,7342.47,2.84,0,810,7466,7242,7116,6892,6766,7180,6830,1180,2100,5000,5190,10,1,23607712,1754,-4.96,0.14,12,0.06,-1498.00,53730.00,10990,20240123,-32.39,6990,20241209,6.29,10990,-32.39,20240123,6990,6.29,20241209,10990,-32.39,20240123,6990,6.29,20241209,0.45,N,071840,5000,1180 억,,669751,N,N,0,N,00,N
20241210,140619,55,60.00,KOSPI,,,N,N,N,Y,60,N,7370,350,2,4.99,100529480,13705,44.23,7020,7480,7020,9120,4920,7020,7335.24,2.84,0,1045,7466,7242,7116,6892,6766,7180,6830,1180,2100,5000,5190,10,1,23607712,1740,-4.92,0.14,12,0.06,-1498.00,53730.00,10990,20240123,-32.94,6990,20241209,5.44,10990,-32.94,20240123,6990,5.44,20241209,10990,-32.94,20240123,6990,5.44,20241209,0.45,N,071840,5000,1180 억,,669751,N,N,0,N,00,N
20241210,130618,55,60.00,KOSPI,,,N,N,N,Y,60,N,7260,240,2,3.42,98626680,13446,43.39,7020,7480,7020,9120,4920,7020,7335.02,2.84,0,936,7466,7242,7116,6892,6766,7180,6830,1180,2100,5000,5190,10,1,23607712,1714,-4.85,0.14,12,0.06,-1498.00,53730.00,10990,20240123,-33.94,6990,20241209,3.86,10990,-33.94,20240123,6990,3.86,20241209,10990,-33.94,20240123,6990,3.86,20241209,0.45,N,071840,5000,1180 억,,669751,N,N,0,N,00,N
20241210,120618,55,60.00,KOSPI,,,N,N,N,Y,60,N,7380,360,2,5.13,59993920,8178,26.39,7020,7480,7020,9120,4920,7020,7336.01,2.84,0,203,7466,7242,7116,6892,6766,7180,6830,1180,2100,5000,5190,10,1,23607712,1742,-4.93,0.14,12,0.03,-1498.00,53730.00,10990,20240123,-32.85,6990,20241209,5.58,10990,-32.85,20240123,6990,5.58,20241209,10990,-32.85,20240123,6990,5.58,20241209,0.45,N,071840,5000,1180 억,,669751,N,N,0,N,00,N
20241210,110617,55,60.00,KOSPI,,,N,N,N,Y,60,N,7350,330,2,4.70,53881080,7348,23.71,7020,7480,7020,9120,4920,7020,7332.75,2.84,0,-9,7466,7242,7116,6892,6766,7180,6830,1180,2100,5000,5190,10,1,23607712,1735,-4.91,0.14,12,0.03,-1498.00,53730.00,10990,20240123,-33.12,6990,20241209,5.15,10990,-33.12,20240123,6990,5.15,20241209,10990,-33.12,20240123,6990,5.15,20241209,0.45,N,071840,5000,1180 억,,669751,N,N,0,N,00,N
20241210,100618,55,60.00,KOSPI,,,N,N,N,Y,60,N,7440,420,2,5.98,46643870,6364,20.54,7020,7480,7020,9120,4920,7020,7329.33,2.84,0,-104,7466,7242,7116,6892,6766,7180,6830,1180,2100,5000,5190,10,1,23607712,1756,-4.97,0.14,12,0.03,-1498.00,53730.00,10990,20240123,-32.30,6990,20241209,6.44,10990,-32.30,20240123,6990,6.44,20241209,10990,-32.30,20240123,6990,6.44,20241209,0.45,N,071840,5000,1180 억,,669751,N,N,0,N,00,N
20241210,090622,55,60.00,KOSPI,,,N,N,N,Y,60,N,7060,40,2,0.57,394580,56,0.18,7020,7070,7020,9120,4920,7020,7046.07,2.84,0,38,7466,7242,7116,6892,6766,7180,6830,1180,2100,5000,5190,10,1,23607712,1667,-4.71,0.13,12,0.00,-1498.00,53730.00,10990,20240123,-35.76,6990,20241209,1.00,10990,-35.76,20240123,6990,1.00,20241209,10990,-35.76,20240123,6990,1.00,20241209,0.45,N,071840,5000,1180 억,,669751,N,N,0,N,00,N
20241209,160616,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7020,-310,5,-4.23,218174700,30989,67.43,7060,7340,6990,9520,5140,7330,7040.46,2.86,0,-1936,7690,7510,7300,7120,6910,7405,7015,1180,2190,5000,5420,10,1,23607712,1657,-4.69,0.13,12,0.13,-1498.00,53730.00,10990,20240123,-36.12,6990,20241209,0.43,10990,-36.12,20240123,6990,0.43,20241209,10990,-36.12,20240123,6990,0.43,20241209,0.43,N,071840,5000,1180 억,,674117,N,N,0,N,00,N
20241209,150618,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7060,-270,5,-3.68,196805040,27957,60.83,7060,7340,6990,9520,5140,7330,7039.56,2.86,0,-1814,7690,7510,7300,7120,6910,7405,7015,1180,2190,5000,5420,10,1,23607712,1667,-4.71,0.13,12,0.12,-1498.00,53730.00,10990,20240123,-35.76,6990,20241209,1.00,10990,-35.76,20240123,6990,1.00,20241209,10990,-35.76,20240123,6990,1.00,20241209,0.43,N,071840,5000,1180 억,,674117,N,N,0,N,00,N
20241209,140617,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,7010,-320,5,-4.37,168228450,23883,51.96,7060,7340,6990,9520,5140,7330,7043.86,2.86,0,-1679,7690,7510,7300,7120,6910,7405,7015,1180,2190,5000,5420,10,1,23607712,1655,-4.68,0.13,12,0.10,-1498.00,53730.00,10990,20240123,-36.21,6990,20241209,0.29,10990,-36.21,20240123,6990,0.29,20241209,10990,-36.21,20240123,6990,0.29,20241209,0.43,N,071840,5000,1180 억,,674117,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 160617 55 60.00 KOSPI N N N Y 60 N 7310 290 2 4.13 112425180 15313 49.41 7020 7480 7020 9120 4920 7020 7342.04 2.84 0 867 7466 7242 7116 6892 6766 7180 6830 1180 2100 5000 5190 10 1 23607712 1726 -4.88 0.14 12 0.06 -1498.00 53730.00 10990 20240123 -33.48 6990 20241209 4.58 10990 -33.48 20240123 6990 4.58 20241209 10990 -33.48 20240123 6990 4.58 20241209 0.45 N 071840 5000 1180 억 669751 N N 14 N 00 N
3 20241210 150619 55 60.00 KOSPI N N N Y 60 N 7430 410 2 5.84 109835940 14959 48.27 7020 7480 7020 9120 4920 7020 7342.47 2.84 0 810 7466 7242 7116 6892 6766 7180 6830 1180 2100 5000 5190 10 1 23607712 1754 -4.96 0.14 12 0.06 -1498.00 53730.00 10990 20240123 -32.39 6990 20241209 6.29 10990 -32.39 20240123 6990 6.29 20241209 10990 -32.39 20240123 6990 6.29 20241209 0.45 N 071840 5000 1180 억 669751 N N 0 N 00 N
4 20241210 140619 55 60.00 KOSPI N N N Y 60 N 7370 350 2 4.99 100529480 13705 44.23 7020 7480 7020 9120 4920 7020 7335.24 2.84 0 1045 7466 7242 7116 6892 6766 7180 6830 1180 2100 5000 5190 10 1 23607712 1740 -4.92 0.14 12 0.06 -1498.00 53730.00 10990 20240123 -32.94 6990 20241209 5.44 10990 -32.94 20240123 6990 5.44 20241209 10990 -32.94 20240123 6990 5.44 20241209 0.45 N 071840 5000 1180 억 669751 N N 0 N 00 N
5 20241210 130618 55 60.00 KOSPI N N N Y 60 N 7260 240 2 3.42 98626680 13446 43.39 7020 7480 7020 9120 4920 7020 7335.02 2.84 0 936 7466 7242 7116 6892 6766 7180 6830 1180 2100 5000 5190 10 1 23607712 1714 -4.85 0.14 12 0.06 -1498.00 53730.00 10990 20240123 -33.94 6990 20241209 3.86 10990 -33.94 20240123 6990 3.86 20241209 10990 -33.94 20240123 6990 3.86 20241209 0.45 N 071840 5000 1180 억 669751 N N 0 N 00 N
6 20241210 120618 55 60.00 KOSPI N N N Y 60 N 7380 360 2 5.13 59993920 8178 26.39 7020 7480 7020 9120 4920 7020 7336.01 2.84 0 203 7466 7242 7116 6892 6766 7180 6830 1180 2100 5000 5190 10 1 23607712 1742 -4.93 0.14 12 0.03 -1498.00 53730.00 10990 20240123 -32.85 6990 20241209 5.58 10990 -32.85 20240123 6990 5.58 20241209 10990 -32.85 20240123 6990 5.58 20241209 0.45 N 071840 5000 1180 억 669751 N N 0 N 00 N
7 20241210 110617 55 60.00 KOSPI N N N Y 60 N 7350 330 2 4.70 53881080 7348 23.71 7020 7480 7020 9120 4920 7020 7332.75 2.84 0 -9 7466 7242 7116 6892 6766 7180 6830 1180 2100 5000 5190 10 1 23607712 1735 -4.91 0.14 12 0.03 -1498.00 53730.00 10990 20240123 -33.12 6990 20241209 5.15 10990 -33.12 20240123 6990 5.15 20241209 10990 -33.12 20240123 6990 5.15 20241209 0.45 N 071840 5000 1180 억 669751 N N 0 N 00 N
8 20241210 100618 55 60.00 KOSPI N N N Y 60 N 7440 420 2 5.98 46643870 6364 20.54 7020 7480 7020 9120 4920 7020 7329.33 2.84 0 -104 7466 7242 7116 6892 6766 7180 6830 1180 2100 5000 5190 10 1 23607712 1756 -4.97 0.14 12 0.03 -1498.00 53730.00 10990 20240123 -32.30 6990 20241209 6.44 10990 -32.30 20240123 6990 6.44 20241209 10990 -32.30 20240123 6990 6.44 20241209 0.45 N 071840 5000 1180 억 669751 N N 0 N 00 N
9 20241210 090622 55 60.00 KOSPI N N N Y 60 N 7060 40 2 0.57 394580 56 0.18 7020 7070 7020 9120 4920 7020 7046.07 2.84 0 38 7466 7242 7116 6892 6766 7180 6830 1180 2100 5000 5190 10 1 23607712 1667 -4.71 0.13 12 0.00 -1498.00 53730.00 10990 20240123 -35.76 6990 20241209 1.00 10990 -35.76 20240123 6990 1.00 20241209 10990 -35.76 20240123 6990 1.00 20241209 0.45 N 071840 5000 1180 억 669751 N N 0 N 00 N
10 20241209 160616 55 60.00 KOSPI 신저가 N N N Y 60 N 7020 -310 5 -4.23 218174700 30989 67.43 7060 7340 6990 9520 5140 7330 7040.46 2.86 0 -1936 7690 7510 7300 7120 6910 7405 7015 1180 2190 5000 5420 10 1 23607712 1657 -4.69 0.13 12 0.13 -1498.00 53730.00 10990 20240123 -36.12 6990 20241209 0.43 10990 -36.12 20240123 6990 0.43 20241209 10990 -36.12 20240123 6990 0.43 20241209 0.43 N 071840 5000 1180 억 674117 N N 0 N 00 N
11 20241209 150618 55 60.00 KOSPI 신저가 N N N Y 60 N 7060 -270 5 -3.68 196805040 27957 60.83 7060 7340 6990 9520 5140 7330 7039.56 2.86 0 -1814 7690 7510 7300 7120 6910 7405 7015 1180 2190 5000 5420 10 1 23607712 1667 -4.71 0.13 12 0.12 -1498.00 53730.00 10990 20240123 -35.76 6990 20241209 1.00 10990 -35.76 20240123 6990 1.00 20241209 10990 -35.76 20240123 6990 1.00 20241209 0.43 N 071840 5000 1180 억 674117 N N 0 N 00 N
12 20241209 140617 55 60.00 KOSPI 신저가 N N N Y 60 N 7010 -320 5 -4.37 168228450 23883 51.96 7060 7340 6990 9520 5140 7330 7043.86 2.86 0 -1679 7690 7510 7300 7120 6910 7405 7015 1180 2190 5000 5420 10 1 23607712 1655 -4.68 0.13 12 0.10 -1498.00 53730.00 10990 20240123 -36.21 6990 20241209 0.29 10990 -36.21 20240123 6990 0.29 20241209 10990 -36.21 20240123 6990 0.29 20241209 0.43 N 071840 5000 1180 억 674117 N N 0 N 00 N