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
071950/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
20241210,160618,57,100.00,KOSPI,,,N,N,N,N, ,N,8830,-170,5,-1.89,116478130,13166,90.25,8950,9390,8550,11700,6300,9000,8846.89,2.04,0,-646,9580,9290,8770,8480,7960,9405,8595,16,2700,500,5400,10,1,3290720,291,-3.97,2.68,12,0.40,-2224.00,3289.00,13705,20240814,-35.57,3644,20240624,142.32,13705,-35.57,20240814,3644,142.32,20240624,11280,-21.72,20241004,351,2415.67,20240624,0.00,N,071950,500,16 억,,67129,N,N,0,N,00,N
20241210,150620,57,100.00,KOSPI,,,N,N,N,N, ,N,8800,-200,5,-2.22,95464090,10781,73.90,8950,9390,8550,11700,6300,9000,8854.85,2.04,0,-211,9580,9290,8770,8480,7960,9405,8595,16,2700,500,5400,10,1,3290720,290,-3.96,2.68,12,0.33,-2224.00,3289.00,13705,20240814,-35.79,3644,20240624,141.49,13705,-35.79,20240814,3644,141.49,20240624,11280,-21.99,20241004,351,2407.12,20240624,0.00,N,071950,500,16 억,,67129,N,N,0,N,00,N
20241210,140620,57,100.00,KOSPI,,,N,N,N,N, ,N,8860,-140,5,-1.56,54321270,6054,41.50,8950,9390,8720,11700,6300,9000,8972.79,2.04,0,-397,9580,9290,8770,8480,7960,9405,8595,16,2700,500,5400,10,1,3290720,292,-3.98,2.69,12,0.18,-2224.00,3289.00,13705,20240814,-35.35,3644,20240624,143.14,13705,-35.35,20240814,3644,143.14,20240624,11280,-21.45,20241004,351,2424.22,20240624,0.00,N,071950,500,16 억,,67129,N,N,0,N,00,N
20241210,130619,57,100.00,KOSPI,,,N,N,N,N, ,N,8970,-30,5,-0.33,47550120,5287,36.24,8950,9390,8740,11700,6300,9000,8993.78,2.04,0,-456,9580,9290,8770,8480,7960,9405,8595,16,2700,500,5400,10,1,3290720,295,-4.03,2.73,12,0.16,-2224.00,3289.00,13705,20240814,-34.55,3644,20240624,146.16,13705,-34.55,20240814,3644,146.16,20240624,11280,-20.48,20241004,351,2455.56,20240624,0.00,N,071950,500,16 억,,67129,N,N,0,N,00,N
20241210,120619,57,100.00,KOSPI,,,N,N,N,N, ,N,8930,-70,5,-0.78,31469540,3486,23.89,8950,9390,8820,11700,6300,9000,9027.41,2.04,0,-362,9580,9290,8770,8480,7960,9405,8595,16,2700,500,5400,10,1,3290720,294,-4.02,2.72,12,0.11,-2224.00,3289.00,13705,20240814,-34.84,3644,20240624,145.06,13705,-34.84,20240814,3644,145.06,20240624,11280,-20.83,20241004,351,2444.16,20240624,0.00,N,071950,500,16 억,,67129,N,N,0,N,00,N
20241210,110618,57,100.00,KOSPI,,,N,N,N,N, ,N,8980,-20,5,-0.22,30934120,3426,23.48,8950,9390,8820,11700,6300,9000,9029.22,2.04,0,-302,9580,9290,8770,8480,7960,9405,8595,16,2700,500,5400,10,1,3290720,296,-4.04,2.73,12,0.10,-2224.00,3289.00,13705,20240814,-34.48,3644,20240624,146.43,13705,-34.48,20240814,3644,146.43,20240624,11280,-20.39,20241004,351,2458.40,20240624,0.00,N,071950,500,16 억,,67129,N,N,0,N,00,N
20241210,100619,57,100.00,KOSPI,,,N,N,N,N, ,N,8970,-30,5,-0.33,19154470,2106,14.44,8950,9390,8820,11700,6300,9000,9095.19,2.04,0,-418,9580,9290,8770,8480,7960,9405,8595,16,2700,500,5400,10,1,3290720,295,-4.03,2.73,12,0.06,-2224.00,3289.00,13705,20240814,-34.55,3644,20240624,146.16,13705,-34.55,20240814,3644,146.16,20240624,11280,-20.48,20241004,351,2455.56,20240624,0.00,N,071950,500,16 억,,67129,N,N,0,N,00,N
20241210,090623,57,100.00,KOSPI,,,N,N,N,N, ,N,8950,-50,5,-0.56,519100,58,0.40,8950,8950,8950,11700,6300,9000,8950.00,2.04,0,-28,9580,9290,8770,8480,7960,9405,8595,16,2700,500,5400,10,1,3290720,295,-4.02,2.72,12,0.00,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,13705,-34.70,20240814,3644,145.61,20240624,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,67129,N,N,0,N,00,N
20241209,160616,57,100.00,KOSPI,,,N,N,N,N, ,N,9000,0,3,0.00,125087320,14589,150.36,9000,9060,8250,11700,6300,9000,8573.50,2.11,0,-2497,9406,9202,8976,8772,8546,9305,8875,16,2700,500,5400,10,1,3290720,296,-4.05,2.74,12,0.44,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,13705,-34.33,20240814,3644,146.98,20240624,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,69577,N,N,0,N,00,N
20241209,150619,57,100.00,KOSPI,,,N,N,N,N, ,N,8280,-720,5,-8.00,110044780,12858,132.52,9000,9060,8250,11700,6300,9000,8558.47,2.11,0,-2272,9406,9202,8976,8772,8546,9305,8875,16,2700,500,5400,10,1,3290720,272,-3.72,2.52,12,0.39,-2224.00,3289.00,13705,20240814,-39.58,3644,20240624,127.22,13705,-39.58,20240814,3644,127.22,20240624,11280,-26.60,20241004,351,2258.97,20240624,0.00,N,071950,500,16 억,,69577,N,N,0,N,00,N
20241209,140618,57,100.00,KOSPI,,,N,N,N,N, ,N,8270,-730,5,-8.11,102870950,12001,123.68,9000,9060,8250,11700,6300,9000,8571.86,2.11,0,-1991,9406,9202,8976,8772,8546,9305,8875,16,2700,500,5400,10,1,3290720,272,-3.72,2.51,12,0.36,-2224.00,3289.00,13705,20240814,-39.66,3644,20240624,126.95,13705,-39.66,20240814,3644,126.95,20240624,11280,-26.68,20241004,351,2256.13,20240624,0.00,N,071950,500,16 억,,69577,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 160618 57 100.00 KOSPI N N N N N 8830 -170 5 -1.89 116478130 13166 90.25 8950 9390 8550 11700 6300 9000 8846.89 2.04 0 -646 9580 9290 8770 8480 7960 9405 8595 16 2700 500 5400 10 1 3290720 291 -3.97 2.68 12 0.40 -2224.00 3289.00 13705 20240814 -35.57 3644 20240624 142.32 13705 -35.57 20240814 3644 142.32 20240624 11280 -21.72 20241004 351 2415.67 20240624 0.00 N 071950 500 16 억 67129 N N 0 N 00 N
3 20241210 150620 57 100.00 KOSPI N N N N N 8800 -200 5 -2.22 95464090 10781 73.90 8950 9390 8550 11700 6300 9000 8854.85 2.04 0 -211 9580 9290 8770 8480 7960 9405 8595 16 2700 500 5400 10 1 3290720 290 -3.96 2.68 12 0.33 -2224.00 3289.00 13705 20240814 -35.79 3644 20240624 141.49 13705 -35.79 20240814 3644 141.49 20240624 11280 -21.99 20241004 351 2407.12 20240624 0.00 N 071950 500 16 억 67129 N N 0 N 00 N
4 20241210 140620 57 100.00 KOSPI N N N N N 8860 -140 5 -1.56 54321270 6054 41.50 8950 9390 8720 11700 6300 9000 8972.79 2.04 0 -397 9580 9290 8770 8480 7960 9405 8595 16 2700 500 5400 10 1 3290720 292 -3.98 2.69 12 0.18 -2224.00 3289.00 13705 20240814 -35.35 3644 20240624 143.14 13705 -35.35 20240814 3644 143.14 20240624 11280 -21.45 20241004 351 2424.22 20240624 0.00 N 071950 500 16 억 67129 N N 0 N 00 N
5 20241210 130619 57 100.00 KOSPI N N N N N 8970 -30 5 -0.33 47550120 5287 36.24 8950 9390 8740 11700 6300 9000 8993.78 2.04 0 -456 9580 9290 8770 8480 7960 9405 8595 16 2700 500 5400 10 1 3290720 295 -4.03 2.73 12 0.16 -2224.00 3289.00 13705 20240814 -34.55 3644 20240624 146.16 13705 -34.55 20240814 3644 146.16 20240624 11280 -20.48 20241004 351 2455.56 20240624 0.00 N 071950 500 16 억 67129 N N 0 N 00 N
6 20241210 120619 57 100.00 KOSPI N N N N N 8930 -70 5 -0.78 31469540 3486 23.89 8950 9390 8820 11700 6300 9000 9027.41 2.04 0 -362 9580 9290 8770 8480 7960 9405 8595 16 2700 500 5400 10 1 3290720 294 -4.02 2.72 12 0.11 -2224.00 3289.00 13705 20240814 -34.84 3644 20240624 145.06 13705 -34.84 20240814 3644 145.06 20240624 11280 -20.83 20241004 351 2444.16 20240624 0.00 N 071950 500 16 억 67129 N N 0 N 00 N
7 20241210 110618 57 100.00 KOSPI N N N N N 8980 -20 5 -0.22 30934120 3426 23.48 8950 9390 8820 11700 6300 9000 9029.22 2.04 0 -302 9580 9290 8770 8480 7960 9405 8595 16 2700 500 5400 10 1 3290720 296 -4.04 2.73 12 0.10 -2224.00 3289.00 13705 20240814 -34.48 3644 20240624 146.43 13705 -34.48 20240814 3644 146.43 20240624 11280 -20.39 20241004 351 2458.40 20240624 0.00 N 071950 500 16 억 67129 N N 0 N 00 N
8 20241210 100619 57 100.00 KOSPI N N N N N 8970 -30 5 -0.33 19154470 2106 14.44 8950 9390 8820 11700 6300 9000 9095.19 2.04 0 -418 9580 9290 8770 8480 7960 9405 8595 16 2700 500 5400 10 1 3290720 295 -4.03 2.73 12 0.06 -2224.00 3289.00 13705 20240814 -34.55 3644 20240624 146.16 13705 -34.55 20240814 3644 146.16 20240624 11280 -20.48 20241004 351 2455.56 20240624 0.00 N 071950 500 16 억 67129 N N 0 N 00 N
9 20241210 090623 57 100.00 KOSPI N N N N N 8950 -50 5 -0.56 519100 58 0.40 8950 8950 8950 11700 6300 9000 8950.00 2.04 0 -28 9580 9290 8770 8480 7960 9405 8595 16 2700 500 5400 10 1 3290720 295 -4.02 2.72 12 0.00 -2224.00 3289.00 13705 20240814 -34.70 3644 20240624 145.61 13705 -34.70 20240814 3644 145.61 20240624 11280 -20.66 20241004 351 2449.86 20240624 0.00 N 071950 500 16 억 67129 N N 0 N 00 N
10 20241209 160616 57 100.00 KOSPI N N N N N 9000 0 3 0.00 125087320 14589 150.36 9000 9060 8250 11700 6300 9000 8573.50 2.11 0 -2497 9406 9202 8976 8772 8546 9305 8875 16 2700 500 5400 10 1 3290720 296 -4.05 2.74 12 0.44 -2224.00 3289.00 13705 20240814 -34.33 3644 20240624 146.98 13705 -34.33 20240814 3644 146.98 20240624 11280 -20.21 20241004 351 2464.10 20240624 0.00 N 071950 500 16 억 69577 N N 0 N 00 N
11 20241209 150619 57 100.00 KOSPI N N N N N 8280 -720 5 -8.00 110044780 12858 132.52 9000 9060 8250 11700 6300 9000 8558.47 2.11 0 -2272 9406 9202 8976 8772 8546 9305 8875 16 2700 500 5400 10 1 3290720 272 -3.72 2.52 12 0.39 -2224.00 3289.00 13705 20240814 -39.58 3644 20240624 127.22 13705 -39.58 20240814 3644 127.22 20240624 11280 -26.60 20241004 351 2258.97 20240624 0.00 N 071950 500 16 억 69577 N N 0 N 00 N
12 20241209 140618 57 100.00 KOSPI N N N N N 8270 -730 5 -8.11 102870950 12001 123.68 9000 9060 8250 11700 6300 9000 8571.86 2.11 0 -1991 9406 9202 8976 8772 8546 9305 8875 16 2700 500 5400 10 1 3290720 272 -3.72 2.51 12 0.36 -2224.00 3289.00 13705 20240814 -39.66 3644 20240624 126.95 13705 -39.66 20240814 3644 126.95 20240624 11280 -26.68 20241004 351 2256.13 20240624 0.00 N 071950 500 16 억 69577 N N 0 N 00 N