ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
267270/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
20241203,161023,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,63700,2100,2,3.41,8201138400,130266,122.80,61800,64200,61500,80000,43200,61600,62956.47,15.31,0,36467,63533,62566,62033,61066,60533,62300,60800,942,18400,5000,44350,100,1,18305586,11661,9.00,0.76,12,0.71,7077.00,83885.00,71000,20240723,-10.28,45100,20240117,41.24,71000,-10.28,20240723,45100,41.24,20240117,71000,-10.28,20240723,45100,41.24,20240117,1.36,N,267270,5000,942 억,,2802313,N,N,127,N,00,N
20241203,151102,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,63700,2100,2,3.41,7777143300,123605,116.52,61800,64200,61500,80000,43200,61600,62920.51,15.31,0,35534,63533,62566,62033,61066,60533,62300,60800,942,18400,5000,44350,100,1,18305586,11661,9.00,0.76,12,0.68,7077.00,83885.00,71000,20240723,-10.28,45100,20240117,41.24,71000,-10.28,20240723,45100,41.24,20240117,71000,-10.28,20240723,45100,41.24,20240117,1.36,N,267270,5000,942 억,,2802313,N,N,71,N,00,N
20241203,141041,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62800,1200,2,1.95,5803954200,92528,87.22,61800,63500,61500,80000,43200,61600,62727.82,15.31,0,27060,63533,62566,62033,61066,60533,62300,60800,942,18400,5000,44350,100,1,18305586,11496,8.87,0.75,12,0.51,7077.00,83885.00,71000,20240723,-11.55,45100,20240117,39.25,71000,-11.55,20240723,45100,39.25,20240117,71000,-11.55,20240723,45100,39.25,20240117,1.36,N,267270,5000,942 억,,2802313,N,N,71,N,00,N
20241203,131041,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62700,1100,2,1.79,5109972600,81503,76.83,61800,63500,61500,80000,43200,61600,62698.24,15.31,0,22898,63533,62566,62033,61066,60533,62300,60800,942,18400,5000,44350,100,1,18305586,11478,8.86,0.75,12,0.45,7077.00,83885.00,71000,20240723,-11.69,45100,20240117,39.02,71000,-11.69,20240723,45100,39.02,20240117,71000,-11.69,20240723,45100,39.02,20240117,1.36,N,267270,5000,942 억,,2802313,N,N,71,N,00,N
20241203,121054,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62600,1000,2,1.62,4615727300,73624,69.40,61800,63500,61500,80000,43200,61600,62694.89,15.31,0,22827,63533,62566,62033,61066,60533,62300,60800,942,18400,5000,44350,100,1,18305586,11459,8.85,0.75,12,0.40,7077.00,83885.00,71000,20240723,-11.83,45100,20240117,38.80,71000,-11.83,20240723,45100,38.80,20240117,71000,-11.83,20240723,45100,38.80,20240117,1.36,N,267270,5000,942 억,,2802313,N,N,71,N,00,N
20241203,111034,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62600,1000,2,1.62,4061581700,64763,61.05,61800,63500,61500,80000,43200,61600,62716.45,15.31,0,20458,63533,62566,62033,61066,60533,62300,60800,942,18400,5000,44350,100,1,18305586,11459,8.85,0.75,12,0.35,7077.00,83885.00,71000,20240723,-11.83,45100,20240117,38.80,71000,-11.83,20240723,45100,38.80,20240117,71000,-11.83,20240723,45100,38.80,20240117,1.36,N,267270,5000,942 억,,2802313,N,N,71,N,00,N
20241203,101021,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62500,900,2,1.46,3394045600,54096,50.99,61800,63500,61500,80000,43200,61600,62743.50,15.31,0,17599,63533,62566,62033,61066,60533,62300,60800,942,18400,5000,44350,100,1,18305586,11441,8.83,0.75,12,0.30,7077.00,83885.00,71000,20240723,-11.97,45100,20240117,38.58,71000,-11.97,20240723,45100,38.58,20240117,71000,-11.97,20240723,45100,38.58,20240117,1.36,N,267270,5000,942 억,,2802313,N,N,71,N,00,N
20241203,091011,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62500,900,2,1.46,630373100,10147,9.57,61800,62600,61500,80000,43200,61600,62129.88,15.31,0,3781,63533,62566,62033,61066,60533,62300,60800,942,18400,5000,44350,100,1,18305586,11441,8.83,0.75,12,0.06,7077.00,83885.00,71000,20240723,-11.97,45100,20240117,38.58,71000,-11.97,20240723,45100,38.58,20240117,71000,-11.97,20240723,45100,38.58,20240117,1.36,N,267270,5000,942 억,,2802313,N,N,71,N,00,N
20241202,160955,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,61600,-100,5,-0.16,6453236600,103878,60.96,62500,63000,61500,80200,43200,61700,62124.62,15.35,0,-8404,63833,62766,61933,60866,60033,62350,60450,942,18500,5000,44420,100,1,18305586,11276,8.70,0.73,12,0.57,7077.00,83885.00,71000,20240723,-13.24,45100,20240117,36.59,71000,-13.24,20240723,45100,36.59,20240117,71000,-13.24,20240723,45100,36.59,20240117,1.42,N,267270,5000,942 억,,2810091,N,N,71,N,00,N
20241202,151119,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,61800,100,2,0.16,6009354300,96684,56.73,62500,63000,61500,80200,43200,61700,62154.85,15.35,0,-8600,63833,62766,61933,60866,60033,62350,60450,942,18500,5000,44420,100,1,18305586,11313,8.73,0.74,12,0.53,7077.00,83885.00,71000,20240723,-12.96,45100,20240117,37.03,71000,-12.96,20240723,45100,37.03,20240117,71000,-12.96,20240723,45100,37.03,20240117,1.42,N,267270,5000,942 억,,2810091,N,N,2,N,00,N
20241202,141033,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,61800,100,2,0.16,5399838200,86823,50.95,62500,63000,61500,80200,43200,61700,62193.95,15.35,0,-8692,63833,62766,61933,60866,60033,62350,60450,942,18500,5000,44420,100,1,18305586,11313,8.73,0.74,12,0.47,7077.00,83885.00,71000,20240723,-12.96,45100,20240117,37.03,71000,-12.96,20240723,45100,37.03,20240117,71000,-12.96,20240723,45100,37.03,20240117,1.42,N,267270,5000,942 억,,2810091,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 20241203 161023 55 40.00 KOSPI 기계 N N N Y 40 N 63700 2100 2 3.41 8201138400 130266 122.80 61800 64200 61500 80000 43200 61600 62956.47 15.31 0 36467 63533 62566 62033 61066 60533 62300 60800 942 18400 5000 44350 100 1 18305586 11661 9.00 0.76 12 0.71 7077.00 83885.00 71000 20240723 -10.28 45100 20240117 41.24 71000 -10.28 20240723 45100 41.24 20240117 71000 -10.28 20240723 45100 41.24 20240117 1.36 N 267270 5000 942 억 2802313 N N 127 N 00 N
3 20241203 151102 55 40.00 KOSPI 기계 N N N Y 40 N 63700 2100 2 3.41 7777143300 123605 116.52 61800 64200 61500 80000 43200 61600 62920.51 15.31 0 35534 63533 62566 62033 61066 60533 62300 60800 942 18400 5000 44350 100 1 18305586 11661 9.00 0.76 12 0.68 7077.00 83885.00 71000 20240723 -10.28 45100 20240117 41.24 71000 -10.28 20240723 45100 41.24 20240117 71000 -10.28 20240723 45100 41.24 20240117 1.36 N 267270 5000 942 억 2802313 N N 71 N 00 N
4 20241203 141041 55 40.00 KOSPI 기계 N N N Y 40 N 62800 1200 2 1.95 5803954200 92528 87.22 61800 63500 61500 80000 43200 61600 62727.82 15.31 0 27060 63533 62566 62033 61066 60533 62300 60800 942 18400 5000 44350 100 1 18305586 11496 8.87 0.75 12 0.51 7077.00 83885.00 71000 20240723 -11.55 45100 20240117 39.25 71000 -11.55 20240723 45100 39.25 20240117 71000 -11.55 20240723 45100 39.25 20240117 1.36 N 267270 5000 942 억 2802313 N N 71 N 00 N
5 20241203 131041 55 40.00 KOSPI 기계 N N N Y 40 N 62700 1100 2 1.79 5109972600 81503 76.83 61800 63500 61500 80000 43200 61600 62698.24 15.31 0 22898 63533 62566 62033 61066 60533 62300 60800 942 18400 5000 44350 100 1 18305586 11478 8.86 0.75 12 0.45 7077.00 83885.00 71000 20240723 -11.69 45100 20240117 39.02 71000 -11.69 20240723 45100 39.02 20240117 71000 -11.69 20240723 45100 39.02 20240117 1.36 N 267270 5000 942 억 2802313 N N 71 N 00 N
6 20241203 121054 55 40.00 KOSPI 기계 N N N Y 40 N 62600 1000 2 1.62 4615727300 73624 69.40 61800 63500 61500 80000 43200 61600 62694.89 15.31 0 22827 63533 62566 62033 61066 60533 62300 60800 942 18400 5000 44350 100 1 18305586 11459 8.85 0.75 12 0.40 7077.00 83885.00 71000 20240723 -11.83 45100 20240117 38.80 71000 -11.83 20240723 45100 38.80 20240117 71000 -11.83 20240723 45100 38.80 20240117 1.36 N 267270 5000 942 억 2802313 N N 71 N 00 N
7 20241203 111034 55 40.00 KOSPI 기계 N N N Y 40 N 62600 1000 2 1.62 4061581700 64763 61.05 61800 63500 61500 80000 43200 61600 62716.45 15.31 0 20458 63533 62566 62033 61066 60533 62300 60800 942 18400 5000 44350 100 1 18305586 11459 8.85 0.75 12 0.35 7077.00 83885.00 71000 20240723 -11.83 45100 20240117 38.80 71000 -11.83 20240723 45100 38.80 20240117 71000 -11.83 20240723 45100 38.80 20240117 1.36 N 267270 5000 942 억 2802313 N N 71 N 00 N
8 20241203 101021 55 40.00 KOSPI 기계 N N N Y 40 N 62500 900 2 1.46 3394045600 54096 50.99 61800 63500 61500 80000 43200 61600 62743.50 15.31 0 17599 63533 62566 62033 61066 60533 62300 60800 942 18400 5000 44350 100 1 18305586 11441 8.83 0.75 12 0.30 7077.00 83885.00 71000 20240723 -11.97 45100 20240117 38.58 71000 -11.97 20240723 45100 38.58 20240117 71000 -11.97 20240723 45100 38.58 20240117 1.36 N 267270 5000 942 억 2802313 N N 71 N 00 N
9 20241203 091011 55 40.00 KOSPI 기계 N N N Y 40 N 62500 900 2 1.46 630373100 10147 9.57 61800 62600 61500 80000 43200 61600 62129.88 15.31 0 3781 63533 62566 62033 61066 60533 62300 60800 942 18400 5000 44350 100 1 18305586 11441 8.83 0.75 12 0.06 7077.00 83885.00 71000 20240723 -11.97 45100 20240117 38.58 71000 -11.97 20240723 45100 38.58 20240117 71000 -11.97 20240723 45100 38.58 20240117 1.36 N 267270 5000 942 억 2802313 N N 71 N 00 N
10 20241202 160955 55 40.00 KOSPI 기계 N N N Y 40 N 61600 -100 5 -0.16 6453236600 103878 60.96 62500 63000 61500 80200 43200 61700 62124.62 15.35 0 -8404 63833 62766 61933 60866 60033 62350 60450 942 18500 5000 44420 100 1 18305586 11276 8.70 0.73 12 0.57 7077.00 83885.00 71000 20240723 -13.24 45100 20240117 36.59 71000 -13.24 20240723 45100 36.59 20240117 71000 -13.24 20240723 45100 36.59 20240117 1.42 N 267270 5000 942 억 2810091 N N 71 N 00 N
11 20241202 151119 55 40.00 KOSPI 기계 N N N Y 40 N 61800 100 2 0.16 6009354300 96684 56.73 62500 63000 61500 80200 43200 61700 62154.85 15.35 0 -8600 63833 62766 61933 60866 60033 62350 60450 942 18500 5000 44420 100 1 18305586 11313 8.73 0.74 12 0.53 7077.00 83885.00 71000 20240723 -12.96 45100 20240117 37.03 71000 -12.96 20240723 45100 37.03 20240117 71000 -12.96 20240723 45100 37.03 20240117 1.42 N 267270 5000 942 억 2810091 N N 2 N 00 N
12 20241202 141033 55 40.00 KOSPI 기계 N N N Y 40 N 61800 100 2 0.16 5399838200 86823 50.95 62500 63000 61500 80200 43200 61700 62193.95 15.35 0 -8692 63833 62766 61933 60866 60033 62350 60450 942 18500 5000 44420 100 1 18305586 11313 8.73 0.74 12 0.47 7077.00 83885.00 71000 20240723 -12.96 45100 20240117 37.03 71000 -12.96 20240723 45100 37.03 20240117 71000 -12.96 20240723 45100 37.03 20240117 1.42 N 267270 5000 942 억 2810091 N N 2 N 00 N