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
011700/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
20241210,160254,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,2660,100,2,3.91,809373735,306934,86.76,2560,2675,2560,3325,1795,2560,2636.97,5.15,0,92507,2853,2706,2633,2486,2413,2670,2450,162,765,500,1840,5,1,32446151,863,-43.61,0.95,12,0.95,-61.00,2794.00,6170,20240528,-56.89,2560,20241210,3.91,6170,-56.89,20240528,2560,3.91,20241210,6170,-56.89,20240528,2560,3.91,20241210,3.21,N,011700,500,162 억,,1671688,N,N,21,N,00,N
20241210,150254,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,2660,100,2,3.91,768773545,291689,82.45,2560,2675,2560,3325,1795,2560,2635.60,5.15,0,92374,2853,2706,2633,2486,2413,2670,2450,162,765,500,1840,5,1,32446151,863,-43.61,0.95,12,0.90,-61.00,2794.00,6170,20240528,-56.89,2560,20241210,3.91,6170,-56.89,20240528,2560,3.91,20241210,6170,-56.89,20240528,2560,3.91,20241210,3.21,N,011700,500,162 억,,1671688,N,N,21,N,00,N
20241210,140254,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,2635,75,2,2.93,635098060,241532,68.28,2560,2675,2560,3325,1795,2560,2629.46,5.15,0,95118,2853,2706,2633,2486,2413,2670,2450,162,765,500,1840,5,1,32446151,855,-43.20,0.94,12,0.74,-61.00,2794.00,6170,20240528,-57.29,2560,20241210,2.93,6170,-57.29,20240528,2560,2.93,20241210,6170,-57.29,20240528,2560,2.93,20241210,3.21,N,011700,500,162 억,,1671688,N,N,21,N,00,N
20241210,130252,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,2630,70,2,2.73,605503900,230312,65.10,2560,2675,2560,3325,1795,2560,2629.07,5.15,0,89992,2853,2706,2633,2486,2413,2670,2450,162,765,500,1840,5,1,32446151,853,-43.11,0.94,12,0.71,-61.00,2794.00,6170,20240528,-57.37,2560,20241210,2.73,6170,-57.37,20240528,2560,2.73,20241210,6170,-57.37,20240528,2560,2.73,20241210,3.21,N,011700,500,162 억,,1671688,N,N,21,N,00,N
20241210,120253,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,2655,95,2,3.71,553263165,210508,59.51,2560,2675,2560,3325,1795,2560,2628.24,5.15,0,83308,2853,2706,2633,2486,2413,2670,2450,162,765,500,1840,5,1,32446151,861,-43.52,0.95,12,0.65,-61.00,2794.00,6170,20240528,-56.97,2560,20241210,3.71,6170,-56.97,20240528,2560,3.71,20241210,6170,-56.97,20240528,2560,3.71,20241210,3.21,N,011700,500,162 억,,1671688,N,N,21,N,00,N
20241210,110253,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,2675,115,2,4.49,493643000,188141,53.18,2560,2675,2560,3325,1795,2560,2623.80,5.15,0,86159,2853,2706,2633,2486,2413,2670,2450,162,765,500,1840,5,1,32446151,868,-43.85,0.96,12,0.58,-61.00,2794.00,6170,20240528,-56.65,2560,20241210,4.49,6170,-56.65,20240528,2560,4.49,20241210,6170,-56.65,20240528,2560,4.49,20241210,3.21,N,011700,500,162 억,,1671688,N,N,21,N,00,N
20241210,100253,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,2640,80,2,3.12,375925205,143794,40.65,2560,2655,2560,3325,1795,2560,2614.34,5.15,0,80803,2853,2706,2633,2486,2413,2670,2450,162,765,500,1840,5,1,32446151,857,-43.28,0.94,12,0.44,-61.00,2794.00,6170,20240528,-57.21,2560,20241210,3.12,6170,-57.21,20240528,2560,3.12,20241210,6170,-57.21,20240528,2560,3.12,20241210,3.21,N,011700,500,162 억,,1671688,N,N,21,N,00,N
20241210,090255,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,2615,55,2,2.15,112755315,43803,12.38,2560,2620,2560,3325,1795,2560,2574.15,5.15,0,24225,2853,2706,2633,2486,2413,2670,2450,162,765,500,1840,5,1,32446151,848,-42.87,0.94,12,0.14,-61.00,2794.00,6170,20240528,-57.62,2560,20241210,2.15,6170,-57.62,20240528,2560,2.15,20241210,6170,-57.62,20240528,2560,2.15,20241210,3.21,N,011700,500,162 억,,1671688,N,N,21,N,00,N
20241209,160251,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,2560,-260,5,-9.22,929503760,351324,47.95,2700,2780,2560,3665,1975,2820,2645.65,5.02,0,40675,3203,3011,2873,2681,2543,2942,2612,162,845,500,2030,5,1,32446151,831,-41.97,0.92,12,1.08,-61.00,2794.00,6170,20240528,-58.51,2560,20241209,0.00,6170,-58.51,20240528,2560,0.00,20241209,6170,-58.51,20240528,2560,0.00,20241209,3.34,N,011700,500,162 억,,1629436,N,N,21,N,00,N
20241209,150254,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,2590,-230,5,-8.16,871300160,328692,44.86,2700,2780,2560,3665,1975,2820,2650.55,5.02,0,33927,3203,3011,2873,2681,2543,2942,2612,162,845,500,2030,5,1,32446151,840,-42.46,0.93,12,1.01,-61.00,2794.00,6170,20240528,-58.02,2560,20241209,1.17,6170,-58.02,20240528,2560,1.17,20241209,6170,-58.02,20240528,2560,1.17,20241209,3.34,N,011700,500,162 억,,1629436,N,N,454,N,00,N
20241209,140253,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,2605,-215,5,-7.62,719663060,270011,36.85,2700,2780,2595,3665,1975,2820,2665.02,5.02,0,5031,3203,3011,2873,2681,2543,2942,2612,162,845,500,2030,5,1,32446151,845,-42.70,0.93,12,0.83,-61.00,2794.00,6170,20240528,-57.78,2595,20241209,0.39,6170,-57.78,20240528,2595,0.39,20241209,6170,-57.78,20240528,2595,0.39,20241209,3.34,N,011700,500,162 억,,1629436,N,N,454,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 160254 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 2660 100 2 3.91 809373735 306934 86.76 2560 2675 2560 3325 1795 2560 2636.97 5.15 0 92507 2853 2706 2633 2486 2413 2670 2450 162 765 500 1840 5 1 32446151 863 -43.61 0.95 12 0.95 -61.00 2794.00 6170 20240528 -56.89 2560 20241210 3.91 6170 -56.89 20240528 2560 3.91 20241210 6170 -56.89 20240528 2560 3.91 20241210 3.21 N 011700 500 162 억 1671688 N N 21 N 00 N
3 20241210 150254 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 2660 100 2 3.91 768773545 291689 82.45 2560 2675 2560 3325 1795 2560 2635.60 5.15 0 92374 2853 2706 2633 2486 2413 2670 2450 162 765 500 1840 5 1 32446151 863 -43.61 0.95 12 0.90 -61.00 2794.00 6170 20240528 -56.89 2560 20241210 3.91 6170 -56.89 20240528 2560 3.91 20241210 6170 -56.89 20240528 2560 3.91 20241210 3.21 N 011700 500 162 억 1671688 N N 21 N 00 N
4 20241210 140254 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 2635 75 2 2.93 635098060 241532 68.28 2560 2675 2560 3325 1795 2560 2629.46 5.15 0 95118 2853 2706 2633 2486 2413 2670 2450 162 765 500 1840 5 1 32446151 855 -43.20 0.94 12 0.74 -61.00 2794.00 6170 20240528 -57.29 2560 20241210 2.93 6170 -57.29 20240528 2560 2.93 20241210 6170 -57.29 20240528 2560 2.93 20241210 3.21 N 011700 500 162 억 1671688 N N 21 N 00 N
5 20241210 130252 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 2630 70 2 2.73 605503900 230312 65.10 2560 2675 2560 3325 1795 2560 2629.07 5.15 0 89992 2853 2706 2633 2486 2413 2670 2450 162 765 500 1840 5 1 32446151 853 -43.11 0.94 12 0.71 -61.00 2794.00 6170 20240528 -57.37 2560 20241210 2.73 6170 -57.37 20240528 2560 2.73 20241210 6170 -57.37 20240528 2560 2.73 20241210 3.21 N 011700 500 162 억 1671688 N N 21 N 00 N
6 20241210 120253 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 2655 95 2 3.71 553263165 210508 59.51 2560 2675 2560 3325 1795 2560 2628.24 5.15 0 83308 2853 2706 2633 2486 2413 2670 2450 162 765 500 1840 5 1 32446151 861 -43.52 0.95 12 0.65 -61.00 2794.00 6170 20240528 -56.97 2560 20241210 3.71 6170 -56.97 20240528 2560 3.71 20241210 6170 -56.97 20240528 2560 3.71 20241210 3.21 N 011700 500 162 억 1671688 N N 21 N 00 N
7 20241210 110253 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 2675 115 2 4.49 493643000 188141 53.18 2560 2675 2560 3325 1795 2560 2623.80 5.15 0 86159 2853 2706 2633 2486 2413 2670 2450 162 765 500 1840 5 1 32446151 868 -43.85 0.96 12 0.58 -61.00 2794.00 6170 20240528 -56.65 2560 20241210 4.49 6170 -56.65 20240528 2560 4.49 20241210 6170 -56.65 20240528 2560 4.49 20241210 3.21 N 011700 500 162 억 1671688 N N 21 N 00 N
8 20241210 100253 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 2640 80 2 3.12 375925205 143794 40.65 2560 2655 2560 3325 1795 2560 2614.34 5.15 0 80803 2853 2706 2633 2486 2413 2670 2450 162 765 500 1840 5 1 32446151 857 -43.28 0.94 12 0.44 -61.00 2794.00 6170 20240528 -57.21 2560 20241210 3.12 6170 -57.21 20240528 2560 3.12 20241210 6170 -57.21 20240528 2560 3.12 20241210 3.21 N 011700 500 162 억 1671688 N N 21 N 00 N
9 20241210 090255 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 2615 55 2 2.15 112755315 43803 12.38 2560 2620 2560 3325 1795 2560 2574.15 5.15 0 24225 2853 2706 2633 2486 2413 2670 2450 162 765 500 1840 5 1 32446151 848 -42.87 0.94 12 0.14 -61.00 2794.00 6170 20240528 -57.62 2560 20241210 2.15 6170 -57.62 20240528 2560 2.15 20241210 6170 -57.62 20240528 2560 2.15 20241210 3.21 N 011700 500 162 억 1671688 N N 21 N 00 N
10 20241209 160251 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 2560 -260 5 -9.22 929503760 351324 47.95 2700 2780 2560 3665 1975 2820 2645.65 5.02 0 40675 3203 3011 2873 2681 2543 2942 2612 162 845 500 2030 5 1 32446151 831 -41.97 0.92 12 1.08 -61.00 2794.00 6170 20240528 -58.51 2560 20241209 0.00 6170 -58.51 20240528 2560 0.00 20241209 6170 -58.51 20240528 2560 0.00 20241209 3.34 N 011700 500 162 억 1629436 N N 21 N 00 N
11 20241209 150254 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 2590 -230 5 -8.16 871300160 328692 44.86 2700 2780 2560 3665 1975 2820 2650.55 5.02 0 33927 3203 3011 2873 2681 2543 2942 2612 162 845 500 2030 5 1 32446151 840 -42.46 0.93 12 1.01 -61.00 2794.00 6170 20240528 -58.02 2560 20241209 1.17 6170 -58.02 20240528 2560 1.17 20241209 6170 -58.02 20240528 2560 1.17 20241209 3.34 N 011700 500 162 억 1629436 N N 454 N 00 N
12 20241209 140253 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 2605 -215 5 -7.62 719663060 270011 36.85 2700 2780 2595 3665 1975 2820 2665.02 5.02 0 5031 3203 3011 2873 2681 2543 2942 2612 162 845 500 2030 5 1 32446151 845 -42.70 0.93 12 0.83 -61.00 2794.00 6170 20240528 -57.78 2595 20241209 0.39 6170 -57.78 20240528 2595 0.39 20241209 6170 -57.78 20240528 2595 0.39 20241209 3.34 N 011700 500 162 억 1629436 N N 454 N 00 N