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
017550/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
20241210,160321,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1740,138,2,8.61,705173810,414954,89.76,1605,1745,1605,2080,1122,1602,1699.40,0.83,0,52739,1688,1645,1615,1572,1542,1630,1557,312,478,500,1150,1,1,62399130,1086,5.84,0.62,12,0.66,298.00,2813.00,2310,20240607,-24.68,1585,20241209,9.78,2310,-24.68,20240607,1585,9.78,20241209,2310,-24.68,20240607,1585,9.78,20241209,2.72,N,017550,500,311 억,,519043,N,N,2,N,00,N
20241210,150320,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1735,133,2,8.30,677077420,398799,86.27,1605,1741,1605,2080,1122,1602,1697.79,0.83,0,47900,1688,1645,1615,1572,1542,1630,1557,312,478,500,1150,1,1,62399130,1083,5.82,0.62,12,0.64,298.00,2813.00,2310,20240607,-24.89,1585,20241209,9.46,2310,-24.89,20240607,1585,9.46,20241209,2310,-24.89,20240607,1585,9.46,20241209,2.72,N,017550,500,311 억,,519043,N,N,0,N,00,N
20241210,140320,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1713,111,2,6.93,604003606,356455,77.11,1605,1730,1605,2080,1122,1602,1694.47,0.83,0,33734,1688,1645,1615,1572,1542,1630,1557,312,478,500,1150,1,1,62399130,1069,5.75,0.61,12,0.57,298.00,2813.00,2310,20240607,-25.84,1585,20241209,8.08,2310,-25.84,20240607,1585,8.08,20241209,2310,-25.84,20240607,1585,8.08,20241209,2.72,N,017550,500,311 억,,519043,N,N,0,N,00,N
20241210,130319,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1709,107,2,6.68,566952906,334805,72.43,1605,1730,1605,2080,1122,1602,1693.38,0.83,0,26366,1688,1645,1615,1572,1542,1630,1557,312,478,500,1150,1,1,62399130,1066,5.73,0.61,12,0.54,298.00,2813.00,2310,20240607,-26.02,1585,20241209,7.82,2310,-26.02,20240607,1585,7.82,20241209,2310,-26.02,20240607,1585,7.82,20241209,2.72,N,017550,500,311 억,,519043,N,N,0,N,00,N
20241210,120319,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1725,123,2,7.68,493719702,291889,63.14,1605,1730,1605,2080,1122,1602,1691.46,0.83,0,26669,1688,1645,1615,1572,1542,1630,1557,312,478,500,1150,1,1,62399130,1076,5.79,0.61,12,0.47,298.00,2813.00,2310,20240607,-25.32,1585,20241209,8.83,2310,-25.32,20240607,1585,8.83,20241209,2310,-25.32,20240607,1585,8.83,20241209,2.72,N,017550,500,311 억,,519043,N,N,0,N,00,N
20241210,110319,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1724,122,2,7.62,408554233,242469,52.45,1605,1724,1605,2080,1122,1602,1684.98,0.83,0,44174,1688,1645,1615,1572,1542,1630,1557,312,478,500,1150,1,1,62399130,1076,5.79,0.61,12,0.39,298.00,2813.00,2310,20240607,-25.37,1585,20241209,8.77,2310,-25.37,20240607,1585,8.77,20241209,2310,-25.37,20240607,1585,8.77,20241209,2.72,N,017550,500,311 억,,519043,N,N,0,N,00,N
20241210,100319,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1703,101,2,6.30,252174034,151124,32.69,1605,1710,1605,2080,1122,1602,1668.66,0.83,0,22621,1688,1645,1615,1572,1542,1630,1557,312,478,500,1150,1,1,62399130,1063,5.71,0.61,12,0.24,298.00,2813.00,2310,20240607,-26.28,1585,20241209,7.44,2310,-26.28,20240607,1585,7.44,20241209,2310,-26.28,20240607,1585,7.44,20241209,2.72,N,017550,500,311 억,,519043,N,N,0,N,00,N
20241210,090322,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1627,25,2,1.56,11128207,6900,1.49,1605,1627,1605,2080,1122,1602,1612.78,0.83,0,5273,1688,1645,1615,1572,1542,1630,1557,312,478,500,1150,1,1,62399130,1015,5.46,0.58,12,0.01,298.00,2813.00,2310,20240607,-29.57,1585,20241209,2.65,2310,-29.57,20240607,1585,2.65,20241209,2310,-29.57,20240607,1585,2.65,20241209,2.72,N,017550,500,311 억,,519043,N,N,0,N,00,N
20241209,160318,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,1602,-80,5,-4.76,736024739,458539,112.04,1656,1658,1585,2185,1178,1682,1605.15,0.90,0,-31995,1767,1724,1680,1637,1593,1702,1615,312,503,500,1210,1,1,62399130,1000,5.38,0.57,12,0.73,298.00,2813.00,2310,20240607,-30.65,1585,20241209,1.07,2310,-30.65,20240607,1585,1.07,20241209,2310,-30.65,20240607,1585,1.07,20241209,2.77,N,017550,500,311 억,,561369,N,N,0,N,00,N
20241209,150320,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,1599,-83,5,-4.93,680035689,423624,103.51,1656,1658,1585,2185,1178,1682,1605.28,0.90,0,-21554,1767,1724,1680,1637,1593,1702,1615,312,503,500,1210,1,1,62399130,998,5.37,0.57,12,0.68,298.00,2813.00,2310,20240607,-30.78,1585,20241209,0.88,2310,-30.78,20240607,1585,0.88,20241209,2310,-30.78,20240607,1585,0.88,20241209,2.77,N,017550,500,311 억,,561369,N,N,0,N,00,N
20241209,140320,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,1603,-79,5,-4.70,604933972,376567,92.01,1656,1658,1585,2185,1178,1682,1606.44,0.90,0,-24866,1767,1724,1680,1637,1593,1702,1615,312,503,500,1210,1,1,62399130,1000,5.38,0.57,12,0.60,298.00,2813.00,2310,20240607,-30.61,1585,20241209,1.14,2310,-30.61,20240607,1585,1.14,20241209,2310,-30.61,20240607,1585,1.14,20241209,2.77,N,017550,500,311 억,,561369,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 160321 55 60.00 KOSPI 기계 N N N Y 60 N 1740 138 2 8.61 705173810 414954 89.76 1605 1745 1605 2080 1122 1602 1699.40 0.83 0 52739 1688 1645 1615 1572 1542 1630 1557 312 478 500 1150 1 1 62399130 1086 5.84 0.62 12 0.66 298.00 2813.00 2310 20240607 -24.68 1585 20241209 9.78 2310 -24.68 20240607 1585 9.78 20241209 2310 -24.68 20240607 1585 9.78 20241209 2.72 N 017550 500 311 억 519043 N N 2 N 00 N
3 20241210 150320 55 60.00 KOSPI 기계 N N N Y 60 N 1735 133 2 8.30 677077420 398799 86.27 1605 1741 1605 2080 1122 1602 1697.79 0.83 0 47900 1688 1645 1615 1572 1542 1630 1557 312 478 500 1150 1 1 62399130 1083 5.82 0.62 12 0.64 298.00 2813.00 2310 20240607 -24.89 1585 20241209 9.46 2310 -24.89 20240607 1585 9.46 20241209 2310 -24.89 20240607 1585 9.46 20241209 2.72 N 017550 500 311 억 519043 N N 0 N 00 N
4 20241210 140320 55 60.00 KOSPI 기계 N N N Y 60 N 1713 111 2 6.93 604003606 356455 77.11 1605 1730 1605 2080 1122 1602 1694.47 0.83 0 33734 1688 1645 1615 1572 1542 1630 1557 312 478 500 1150 1 1 62399130 1069 5.75 0.61 12 0.57 298.00 2813.00 2310 20240607 -25.84 1585 20241209 8.08 2310 -25.84 20240607 1585 8.08 20241209 2310 -25.84 20240607 1585 8.08 20241209 2.72 N 017550 500 311 억 519043 N N 0 N 00 N
5 20241210 130319 55 60.00 KOSPI 기계 N N N Y 60 N 1709 107 2 6.68 566952906 334805 72.43 1605 1730 1605 2080 1122 1602 1693.38 0.83 0 26366 1688 1645 1615 1572 1542 1630 1557 312 478 500 1150 1 1 62399130 1066 5.73 0.61 12 0.54 298.00 2813.00 2310 20240607 -26.02 1585 20241209 7.82 2310 -26.02 20240607 1585 7.82 20241209 2310 -26.02 20240607 1585 7.82 20241209 2.72 N 017550 500 311 억 519043 N N 0 N 00 N
6 20241210 120319 55 60.00 KOSPI 기계 N N N Y 60 N 1725 123 2 7.68 493719702 291889 63.14 1605 1730 1605 2080 1122 1602 1691.46 0.83 0 26669 1688 1645 1615 1572 1542 1630 1557 312 478 500 1150 1 1 62399130 1076 5.79 0.61 12 0.47 298.00 2813.00 2310 20240607 -25.32 1585 20241209 8.83 2310 -25.32 20240607 1585 8.83 20241209 2310 -25.32 20240607 1585 8.83 20241209 2.72 N 017550 500 311 억 519043 N N 0 N 00 N
7 20241210 110319 55 60.00 KOSPI 기계 N N N Y 60 N 1724 122 2 7.62 408554233 242469 52.45 1605 1724 1605 2080 1122 1602 1684.98 0.83 0 44174 1688 1645 1615 1572 1542 1630 1557 312 478 500 1150 1 1 62399130 1076 5.79 0.61 12 0.39 298.00 2813.00 2310 20240607 -25.37 1585 20241209 8.77 2310 -25.37 20240607 1585 8.77 20241209 2310 -25.37 20240607 1585 8.77 20241209 2.72 N 017550 500 311 억 519043 N N 0 N 00 N
8 20241210 100319 55 60.00 KOSPI 기계 N N N Y 60 N 1703 101 2 6.30 252174034 151124 32.69 1605 1710 1605 2080 1122 1602 1668.66 0.83 0 22621 1688 1645 1615 1572 1542 1630 1557 312 478 500 1150 1 1 62399130 1063 5.71 0.61 12 0.24 298.00 2813.00 2310 20240607 -26.28 1585 20241209 7.44 2310 -26.28 20240607 1585 7.44 20241209 2310 -26.28 20240607 1585 7.44 20241209 2.72 N 017550 500 311 억 519043 N N 0 N 00 N
9 20241210 090322 55 60.00 KOSPI 기계 N N N Y 60 N 1627 25 2 1.56 11128207 6900 1.49 1605 1627 1605 2080 1122 1602 1612.78 0.83 0 5273 1688 1645 1615 1572 1542 1630 1557 312 478 500 1150 1 1 62399130 1015 5.46 0.58 12 0.01 298.00 2813.00 2310 20240607 -29.57 1585 20241209 2.65 2310 -29.57 20240607 1585 2.65 20241209 2310 -29.57 20240607 1585 2.65 20241209 2.72 N 017550 500 311 억 519043 N N 0 N 00 N
10 20241209 160318 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 1602 -80 5 -4.76 736024739 458539 112.04 1656 1658 1585 2185 1178 1682 1605.15 0.90 0 -31995 1767 1724 1680 1637 1593 1702 1615 312 503 500 1210 1 1 62399130 1000 5.38 0.57 12 0.73 298.00 2813.00 2310 20240607 -30.65 1585 20241209 1.07 2310 -30.65 20240607 1585 1.07 20241209 2310 -30.65 20240607 1585 1.07 20241209 2.77 N 017550 500 311 억 561369 N N 0 N 00 N
11 20241209 150320 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 1599 -83 5 -4.93 680035689 423624 103.51 1656 1658 1585 2185 1178 1682 1605.28 0.90 0 -21554 1767 1724 1680 1637 1593 1702 1615 312 503 500 1210 1 1 62399130 998 5.37 0.57 12 0.68 298.00 2813.00 2310 20240607 -30.78 1585 20241209 0.88 2310 -30.78 20240607 1585 0.88 20241209 2310 -30.78 20240607 1585 0.88 20241209 2.77 N 017550 500 311 억 561369 N N 0 N 00 N
12 20241209 140320 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 1603 -79 5 -4.70 604933972 376567 92.01 1656 1658 1585 2185 1178 1682 1606.44 0.90 0 -24866 1767 1724 1680 1637 1593 1702 1615 312 503 500 1210 1 1 62399130 1000 5.38 0.57 12 0.60 298.00 2813.00 2310 20240607 -30.61 1585 20241209 1.14 2310 -30.61 20240607 1585 1.14 20241209 2310 -30.61 20240607 1585 1.14 20241209 2.77 N 017550 500 311 억 561369 N N 0 N 00 N