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
017390/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
20241210,160320,55,60.00,KOSPI,,,N,N,N,Y,60,N,49450,650,2,1.33,275701150,5578,43.41,49300,49750,48850,63400,34200,48800,49426.52,1.60,0,582,50166,49482,49116,48432,48066,49300,48250,350,14600,5000,36110,50,1,5000000,2473,12.27,0.22,12,0.11,4029.00,221474.00,64500,20240104,-23.33,48750,20241209,1.44,64500,-23.33,20240104,48750,1.44,20241209,64500,-23.33,20240104,48750,1.44,20241209,0.00,N,017390,5000,350 억,,80182,N,N,0,N,00,N
20241210,150320,55,60.00,KOSPI,,,N,N,N,Y,60,N,49400,600,2,1.23,270113500,5465,42.53,49300,49750,48850,63400,34200,48800,49426.08,1.60,0,662,50166,49482,49116,48432,48066,49300,48250,350,14600,5000,36110,50,1,5000000,2470,12.26,0.22,12,0.11,4029.00,221474.00,64500,20240104,-23.41,48750,20241209,1.33,64500,-23.41,20240104,48750,1.33,20241209,64500,-23.41,20240104,48750,1.33,20241209,0.00,N,017390,5000,350 억,,80182,N,N,0,N,00,N
20241210,140319,55,60.00,KOSPI,,,N,N,N,Y,60,N,49450,650,2,1.33,265364400,5369,41.79,49300,49750,48850,63400,34200,48800,49425.29,1.60,0,741,50166,49482,49116,48432,48066,49300,48250,350,14600,5000,36110,50,1,5000000,2473,12.27,0.22,12,0.11,4029.00,221474.00,64500,20240104,-23.33,48750,20241209,1.44,64500,-23.33,20240104,48750,1.44,20241209,64500,-23.33,20240104,48750,1.44,20241209,0.00,N,017390,5000,350 억,,80182,N,N,0,N,00,N
20241210,130318,55,60.00,KOSPI,,,N,N,N,Y,60,N,49450,650,2,1.33,249698650,5052,39.32,49300,49750,48850,63400,34200,48800,49425.70,1.60,0,739,50166,49482,49116,48432,48066,49300,48250,350,14600,5000,36110,50,1,5000000,2473,12.27,0.22,12,0.10,4029.00,221474.00,64500,20240104,-23.33,48750,20241209,1.44,64500,-23.33,20240104,48750,1.44,20241209,64500,-23.33,20240104,48750,1.44,20241209,0.00,N,017390,5000,350 억,,80182,N,N,0,N,00,N
20241210,120318,55,60.00,KOSPI,,,N,N,N,Y,60,N,49700,900,2,1.84,152280350,3081,23.98,49300,49750,48850,63400,34200,48800,49425.62,1.60,0,404,50166,49482,49116,48432,48066,49300,48250,350,14600,5000,36110,50,1,5000000,2485,12.34,0.22,12,0.06,4029.00,221474.00,64500,20240104,-22.95,48750,20241209,1.95,64500,-22.95,20240104,48750,1.95,20241209,64500,-22.95,20240104,48750,1.95,20241209,0.00,N,017390,5000,350 억,,80182,N,N,0,N,00,N
20241210,110318,55,60.00,KOSPI,,,N,N,N,Y,60,N,49550,750,2,1.54,133313050,2699,21.01,49300,49750,48850,63400,34200,48800,49393.50,1.60,0,504,50166,49482,49116,48432,48066,49300,48250,350,14600,5000,36110,50,1,5000000,2478,12.30,0.22,12,0.05,4029.00,221474.00,64500,20240104,-23.18,48750,20241209,1.64,64500,-23.18,20240104,48750,1.64,20241209,64500,-23.18,20240104,48750,1.64,20241209,0.00,N,017390,5000,350 억,,80182,N,N,0,N,00,N
20241210,100319,55,60.00,KOSPI,,,N,N,N,Y,60,N,49600,800,2,1.64,89031150,1807,14.06,49300,49650,48850,63400,34200,48800,49270.14,1.60,0,453,50166,49482,49116,48432,48066,49300,48250,350,14600,5000,36110,50,1,5000000,2480,12.31,0.22,12,0.04,4029.00,221474.00,64500,20240104,-23.10,48750,20241209,1.74,64500,-23.10,20240104,48750,1.74,20241209,64500,-23.10,20240104,48750,1.74,20241209,0.00,N,017390,5000,350 억,,80182,N,N,0,N,00,N
20241210,090321,55,60.00,KOSPI,,,N,N,N,Y,60,N,49300,500,2,1.02,788800,16,0.12,49300,49300,49300,63400,34200,48800,49300.00,1.60,0,1,50166,49482,49116,48432,48066,49300,48250,350,14600,5000,36110,50,1,5000000,2465,12.24,0.22,12,0.00,4029.00,221474.00,64500,20240104,-23.57,48750,20241209,1.13,64500,-23.57,20240104,48750,1.13,20241209,64500,-23.57,20240104,48750,1.13,20241209,0.00,N,017390,5000,350 억,,80182,N,N,0,N,00,N
20241209,160317,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,48800,-1200,5,-2.40,629902650,12847,183.08,49700,49800,48750,65000,35000,50000,49031.11,1.64,0,-1703,51233,50616,50083,49466,48933,50350,49200,350,15000,5000,37000,50,1,5000000,2440,12.11,0.22,12,0.26,4029.00,221474.00,64500,20240104,-24.34,48750,20241209,0.10,64500,-24.34,20240104,48750,0.10,20241209,64500,-24.34,20240104,48750,0.10,20241209,0.00,N,017390,5000,350 억,,81801,N,N,0,N,00,N
20241209,150319,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,48800,-1200,5,-2.40,600543500,12246,174.52,49700,49800,48750,65000,35000,50000,49039.97,1.64,0,-1466,51233,50616,50083,49466,48933,50350,49200,350,15000,5000,37000,50,1,5000000,2440,12.11,0.22,12,0.24,4029.00,221474.00,64500,20240104,-24.34,48750,20241209,0.10,64500,-24.34,20240104,48750,0.10,20241209,64500,-24.34,20240104,48750,0.10,20241209,0.00,N,017390,5000,350 억,,81801,N,N,0,N,00,N
20241209,140319,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,48900,-1100,5,-2.20,569517950,11611,165.47,49700,49800,48750,65000,35000,50000,49049.86,1.64,0,-1231,51233,50616,50083,49466,48933,50350,49200,350,15000,5000,37000,50,1,5000000,2445,12.14,0.22,12,0.23,4029.00,221474.00,64500,20240104,-24.19,48750,20241209,0.31,64500,-24.19,20240104,48750,0.31,20241209,64500,-24.19,20240104,48750,0.31,20241209,0.00,N,017390,5000,350 억,,81801,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 160320 55 60.00 KOSPI N N N Y 60 N 49450 650 2 1.33 275701150 5578 43.41 49300 49750 48850 63400 34200 48800 49426.52 1.60 0 582 50166 49482 49116 48432 48066 49300 48250 350 14600 5000 36110 50 1 5000000 2473 12.27 0.22 12 0.11 4029.00 221474.00 64500 20240104 -23.33 48750 20241209 1.44 64500 -23.33 20240104 48750 1.44 20241209 64500 -23.33 20240104 48750 1.44 20241209 0.00 N 017390 5000 350 억 80182 N N 0 N 00 N
3 20241210 150320 55 60.00 KOSPI N N N Y 60 N 49400 600 2 1.23 270113500 5465 42.53 49300 49750 48850 63400 34200 48800 49426.08 1.60 0 662 50166 49482 49116 48432 48066 49300 48250 350 14600 5000 36110 50 1 5000000 2470 12.26 0.22 12 0.11 4029.00 221474.00 64500 20240104 -23.41 48750 20241209 1.33 64500 -23.41 20240104 48750 1.33 20241209 64500 -23.41 20240104 48750 1.33 20241209 0.00 N 017390 5000 350 억 80182 N N 0 N 00 N
4 20241210 140319 55 60.00 KOSPI N N N Y 60 N 49450 650 2 1.33 265364400 5369 41.79 49300 49750 48850 63400 34200 48800 49425.29 1.60 0 741 50166 49482 49116 48432 48066 49300 48250 350 14600 5000 36110 50 1 5000000 2473 12.27 0.22 12 0.11 4029.00 221474.00 64500 20240104 -23.33 48750 20241209 1.44 64500 -23.33 20240104 48750 1.44 20241209 64500 -23.33 20240104 48750 1.44 20241209 0.00 N 017390 5000 350 억 80182 N N 0 N 00 N
5 20241210 130318 55 60.00 KOSPI N N N Y 60 N 49450 650 2 1.33 249698650 5052 39.32 49300 49750 48850 63400 34200 48800 49425.70 1.60 0 739 50166 49482 49116 48432 48066 49300 48250 350 14600 5000 36110 50 1 5000000 2473 12.27 0.22 12 0.10 4029.00 221474.00 64500 20240104 -23.33 48750 20241209 1.44 64500 -23.33 20240104 48750 1.44 20241209 64500 -23.33 20240104 48750 1.44 20241209 0.00 N 017390 5000 350 억 80182 N N 0 N 00 N
6 20241210 120318 55 60.00 KOSPI N N N Y 60 N 49700 900 2 1.84 152280350 3081 23.98 49300 49750 48850 63400 34200 48800 49425.62 1.60 0 404 50166 49482 49116 48432 48066 49300 48250 350 14600 5000 36110 50 1 5000000 2485 12.34 0.22 12 0.06 4029.00 221474.00 64500 20240104 -22.95 48750 20241209 1.95 64500 -22.95 20240104 48750 1.95 20241209 64500 -22.95 20240104 48750 1.95 20241209 0.00 N 017390 5000 350 억 80182 N N 0 N 00 N
7 20241210 110318 55 60.00 KOSPI N N N Y 60 N 49550 750 2 1.54 133313050 2699 21.01 49300 49750 48850 63400 34200 48800 49393.50 1.60 0 504 50166 49482 49116 48432 48066 49300 48250 350 14600 5000 36110 50 1 5000000 2478 12.30 0.22 12 0.05 4029.00 221474.00 64500 20240104 -23.18 48750 20241209 1.64 64500 -23.18 20240104 48750 1.64 20241209 64500 -23.18 20240104 48750 1.64 20241209 0.00 N 017390 5000 350 억 80182 N N 0 N 00 N
8 20241210 100319 55 60.00 KOSPI N N N Y 60 N 49600 800 2 1.64 89031150 1807 14.06 49300 49650 48850 63400 34200 48800 49270.14 1.60 0 453 50166 49482 49116 48432 48066 49300 48250 350 14600 5000 36110 50 1 5000000 2480 12.31 0.22 12 0.04 4029.00 221474.00 64500 20240104 -23.10 48750 20241209 1.74 64500 -23.10 20240104 48750 1.74 20241209 64500 -23.10 20240104 48750 1.74 20241209 0.00 N 017390 5000 350 억 80182 N N 0 N 00 N
9 20241210 090321 55 60.00 KOSPI N N N Y 60 N 49300 500 2 1.02 788800 16 0.12 49300 49300 49300 63400 34200 48800 49300.00 1.60 0 1 50166 49482 49116 48432 48066 49300 48250 350 14600 5000 36110 50 1 5000000 2465 12.24 0.22 12 0.00 4029.00 221474.00 64500 20240104 -23.57 48750 20241209 1.13 64500 -23.57 20240104 48750 1.13 20241209 64500 -23.57 20240104 48750 1.13 20241209 0.00 N 017390 5000 350 억 80182 N N 0 N 00 N
10 20241209 160317 55 60.00 KOSPI 신저가 N N N Y 60 N 48800 -1200 5 -2.40 629902650 12847 183.08 49700 49800 48750 65000 35000 50000 49031.11 1.64 0 -1703 51233 50616 50083 49466 48933 50350 49200 350 15000 5000 37000 50 1 5000000 2440 12.11 0.22 12 0.26 4029.00 221474.00 64500 20240104 -24.34 48750 20241209 0.10 64500 -24.34 20240104 48750 0.10 20241209 64500 -24.34 20240104 48750 0.10 20241209 0.00 N 017390 5000 350 억 81801 N N 0 N 00 N
11 20241209 150319 55 60.00 KOSPI 신저가 N N N Y 60 N 48800 -1200 5 -2.40 600543500 12246 174.52 49700 49800 48750 65000 35000 50000 49039.97 1.64 0 -1466 51233 50616 50083 49466 48933 50350 49200 350 15000 5000 37000 50 1 5000000 2440 12.11 0.22 12 0.24 4029.00 221474.00 64500 20240104 -24.34 48750 20241209 0.10 64500 -24.34 20240104 48750 0.10 20241209 64500 -24.34 20240104 48750 0.10 20241209 0.00 N 017390 5000 350 억 81801 N N 0 N 00 N
12 20241209 140319 55 60.00 KOSPI 신저가 N N N Y 60 N 48900 -1100 5 -2.20 569517950 11611 165.47 49700 49800 48750 65000 35000 50000 49049.86 1.64 0 -1231 51233 50616 50083 49466 48933 50350 49200 350 15000 5000 37000 50 1 5000000 2445 12.14 0.22 12 0.23 4029.00 221474.00 64500 20240104 -24.19 48750 20241209 0.31 64500 -24.19 20240104 48750 0.31 20241209 64500 -24.19 20240104 48750 0.31 20241209 0.00 N 017390 5000 350 억 81801 N N 0 N 00 N