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
017670/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
20241210,160321,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,56200,-1000,5,-1.75,57647568200,1017143,161.86,57700,58000,56000,74300,40100,57200,56676.00,86.72,-167301,-149751,58066,57632,57066,56632,56066,57850,56850,305,17100,100,45760,100,1,214790053,120712,11.25,1.05,12,0.47,4997.00,53424.00,61900,20241128,-9.21,48800,20240108,15.16,61900,-9.21,20241128,48800,15.16,20240108,61900,-9.21,20241128,48800,15.16,20240108,0.02,N,017670,100,304 억,,91269815,N,N,17,N,00,N
20241210,150321,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,56200,-1000,5,-1.75,50946039800,897744,142.86,57700,58000,56000,74300,40100,57200,56748.96,86.73,-156908,-159285,58066,57632,57066,56632,56066,57850,56850,305,17100,100,45760,100,1,214790053,120712,11.25,1.05,12,0.42,4997.00,53424.00,61900,20241128,-9.21,48800,20240108,15.16,61900,-9.21,20241128,48800,15.16,20240108,61900,-9.21,20241128,48800,15.16,20240108,0.02,N,017670,100,304 억,,91280208,N,N,1102,N,00,N
20241210,140321,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,56200,-1000,5,-1.75,40829562700,717507,114.18,57700,58000,56100,74300,40100,57200,56904.75,86.75,-137283,-132965,58066,57632,57066,56632,56066,57850,56850,305,17100,100,45760,100,1,214790053,120712,11.25,1.05,12,0.33,4997.00,53424.00,61900,20241128,-9.21,48800,20240108,15.16,61900,-9.21,20241128,48800,15.16,20240108,61900,-9.21,20241128,48800,15.16,20240108,0.02,N,017670,100,304 억,,91299833,N,N,1102,N,00,N
20241210,130319,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,56500,-700,5,-1.22,32221822500,564586,89.84,57700,58000,56300,74300,40100,57200,57071.59,86.80,-81304,-97493,58066,57632,57066,56632,56066,57850,56850,305,17100,100,45760,100,1,214790053,121356,11.31,1.06,12,0.26,4997.00,53424.00,61900,20241128,-8.72,48800,20240108,15.78,61900,-8.72,20241128,48800,15.78,20240108,61900,-8.72,20241128,48800,15.78,20240108,0.02,N,017670,100,304 억,,91355812,N,N,1102,N,00,N
20241210,120320,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,56400,-800,5,-1.40,26724448400,467176,74.34,57700,58000,56300,74300,40100,57200,57204.24,86.80,-78409,-85889,58066,57632,57066,56632,56066,57850,56850,305,17100,100,45760,100,1,214790053,121142,11.29,1.06,12,0.22,4997.00,53424.00,61900,20241128,-8.89,48800,20240108,15.57,61900,-8.89,20241128,48800,15.57,20240108,61900,-8.89,20241128,48800,15.57,20240108,0.02,N,017670,100,304 억,,91358707,N,N,1102,N,00,N
20241210,110320,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57100,-100,5,-0.17,16797690500,291838,46.44,57700,58000,57000,74300,40100,57200,57558.28,86.84,-36500,-48718,58066,57632,57066,56632,56066,57850,56850,305,17100,100,45760,100,1,214790053,122645,11.43,1.07,12,0.14,4997.00,53424.00,61900,20241128,-7.75,48800,20240108,17.01,61900,-7.75,20241128,48800,17.01,20240108,61900,-7.75,20241128,48800,17.01,20240108,0.02,N,017670,100,304 억,,91400616,N,N,1102,N,00,N
20241210,100320,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57900,700,2,1.22,8236113700,142639,22.70,57700,58000,57300,74300,40100,57200,57741.00,86.91,31068,8514,58066,57632,57066,56632,56066,57850,56850,305,17100,100,45760,100,1,214790053,124363,11.59,1.08,12,0.07,4997.00,53424.00,61900,20241128,-6.46,48800,20240108,18.65,61900,-6.46,20241128,48800,18.65,20240108,61900,-6.46,20241128,48800,18.65,20240108,0.02,N,017670,100,304 억,,91468184,N,N,1102,N,00,N
20241210,090322,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57700,500,2,0.87,1988406300,34459,5.48,57700,57900,57300,74300,40100,57200,57703.69,86.91,38116,8881,58066,57632,57066,56632,56066,57850,56850,305,17100,100,45760,100,1,214790053,123934,11.55,1.08,12,0.02,4997.00,53424.00,61900,20241128,-6.79,48800,20240108,18.24,61900,-6.79,20241128,48800,18.24,20240108,61900,-6.79,20241128,48800,18.24,20240108,0.02,N,017670,100,304 억,,91475232,N,N,1102,N,00,N
20241209,160318,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57200,-800,5,-1.38,35854815200,627835,97.10,57100,57500,56500,75400,40600,58000,57108.63,86.89,13572,-3097,59533,58766,58033,57266,56533,58400,56900,305,17400,100,46400,100,1,214790053,122860,11.45,1.07,12,0.29,4997.00,53424.00,61900,20241128,-7.59,48800,20240108,17.21,61900,-7.59,20241128,48800,17.21,20240108,61900,-7.59,20241128,48800,17.21,20240108,0.02,N,017670,100,304 억,,91453406,N,N,1102,N,00,N
20241209,150321,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57300,-700,5,-1.21,31708025300,555423,85.90,57100,57500,56500,75400,40600,58000,57088.07,86.93,48655,9144,59533,58766,58033,57266,56533,58400,56900,305,17400,100,46400,100,1,214790053,123075,11.47,1.07,12,0.26,4997.00,53424.00,61900,20241128,-7.43,48800,20240108,17.42,61900,-7.43,20241128,48800,17.42,20240108,61900,-7.43,20241128,48800,17.42,20240108,0.02,N,017670,100,304 억,,91488489,N,N,484,N,00,N
20241209,140320,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57200,-800,5,-1.38,26347453800,461958,71.44,57100,57400,56500,75400,40600,58000,57034.31,86.93,53079,18923,59533,58766,58033,57266,56533,58400,56900,305,17400,100,46400,100,1,214790053,122860,11.45,1.07,12,0.22,4997.00,53424.00,61900,20241128,-7.59,48800,20240108,17.21,61900,-7.59,20241128,48800,17.21,20240108,61900,-7.59,20241128,48800,17.21,20240108,0.02,N,017670,100,304 억,,91492913,N,N,484,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 20.00 KOSPI200 N N N Y 40 Y 56200 -1000 5 -1.75 57647568200 1017143 161.86 57700 58000 56000 74300 40100 57200 56676.00 86.72 -167301 -149751 58066 57632 57066 56632 56066 57850 56850 305 17100 100 45760 100 1 214790053 120712 11.25 1.05 12 0.47 4997.00 53424.00 61900 20241128 -9.21 48800 20240108 15.16 61900 -9.21 20241128 48800 15.16 20240108 61900 -9.21 20241128 48800 15.16 20240108 0.02 N 017670 100 304 억 91269815 N N 17 N 00 N
3 20241210 150321 55 20.00 KOSPI200 N N N Y 40 Y 56200 -1000 5 -1.75 50946039800 897744 142.86 57700 58000 56000 74300 40100 57200 56748.96 86.73 -156908 -159285 58066 57632 57066 56632 56066 57850 56850 305 17100 100 45760 100 1 214790053 120712 11.25 1.05 12 0.42 4997.00 53424.00 61900 20241128 -9.21 48800 20240108 15.16 61900 -9.21 20241128 48800 15.16 20240108 61900 -9.21 20241128 48800 15.16 20240108 0.02 N 017670 100 304 억 91280208 N N 1102 N 00 N
4 20241210 140321 55 20.00 KOSPI200 N N N Y 40 Y 56200 -1000 5 -1.75 40829562700 717507 114.18 57700 58000 56100 74300 40100 57200 56904.75 86.75 -137283 -132965 58066 57632 57066 56632 56066 57850 56850 305 17100 100 45760 100 1 214790053 120712 11.25 1.05 12 0.33 4997.00 53424.00 61900 20241128 -9.21 48800 20240108 15.16 61900 -9.21 20241128 48800 15.16 20240108 61900 -9.21 20241128 48800 15.16 20240108 0.02 N 017670 100 304 억 91299833 N N 1102 N 00 N
5 20241210 130319 55 20.00 KOSPI200 N N N Y 40 Y 56500 -700 5 -1.22 32221822500 564586 89.84 57700 58000 56300 74300 40100 57200 57071.59 86.80 -81304 -97493 58066 57632 57066 56632 56066 57850 56850 305 17100 100 45760 100 1 214790053 121356 11.31 1.06 12 0.26 4997.00 53424.00 61900 20241128 -8.72 48800 20240108 15.78 61900 -8.72 20241128 48800 15.78 20240108 61900 -8.72 20241128 48800 15.78 20240108 0.02 N 017670 100 304 억 91355812 N N 1102 N 00 N
6 20241210 120320 55 20.00 KOSPI200 N N N Y 40 Y 56400 -800 5 -1.40 26724448400 467176 74.34 57700 58000 56300 74300 40100 57200 57204.24 86.80 -78409 -85889 58066 57632 57066 56632 56066 57850 56850 305 17100 100 45760 100 1 214790053 121142 11.29 1.06 12 0.22 4997.00 53424.00 61900 20241128 -8.89 48800 20240108 15.57 61900 -8.89 20241128 48800 15.57 20240108 61900 -8.89 20241128 48800 15.57 20240108 0.02 N 017670 100 304 억 91358707 N N 1102 N 00 N
7 20241210 110320 55 20.00 KOSPI200 N N N Y 40 Y 57100 -100 5 -0.17 16797690500 291838 46.44 57700 58000 57000 74300 40100 57200 57558.28 86.84 -36500 -48718 58066 57632 57066 56632 56066 57850 56850 305 17100 100 45760 100 1 214790053 122645 11.43 1.07 12 0.14 4997.00 53424.00 61900 20241128 -7.75 48800 20240108 17.01 61900 -7.75 20241128 48800 17.01 20240108 61900 -7.75 20241128 48800 17.01 20240108 0.02 N 017670 100 304 억 91400616 N N 1102 N 00 N
8 20241210 100320 55 20.00 KOSPI200 N N N Y 40 Y 57900 700 2 1.22 8236113700 142639 22.70 57700 58000 57300 74300 40100 57200 57741.00 86.91 31068 8514 58066 57632 57066 56632 56066 57850 56850 305 17100 100 45760 100 1 214790053 124363 11.59 1.08 12 0.07 4997.00 53424.00 61900 20241128 -6.46 48800 20240108 18.65 61900 -6.46 20241128 48800 18.65 20240108 61900 -6.46 20241128 48800 18.65 20240108 0.02 N 017670 100 304 억 91468184 N N 1102 N 00 N
9 20241210 090322 55 20.00 KOSPI200 N N N Y 40 Y 57700 500 2 0.87 1988406300 34459 5.48 57700 57900 57300 74300 40100 57200 57703.69 86.91 38116 8881 58066 57632 57066 56632 56066 57850 56850 305 17100 100 45760 100 1 214790053 123934 11.55 1.08 12 0.02 4997.00 53424.00 61900 20241128 -6.79 48800 20240108 18.24 61900 -6.79 20241128 48800 18.24 20240108 61900 -6.79 20241128 48800 18.24 20240108 0.02 N 017670 100 304 억 91475232 N N 1102 N 00 N
10 20241209 160318 55 20.00 KOSPI200 N N N Y 40 Y 57200 -800 5 -1.38 35854815200 627835 97.10 57100 57500 56500 75400 40600 58000 57108.63 86.89 13572 -3097 59533 58766 58033 57266 56533 58400 56900 305 17400 100 46400 100 1 214790053 122860 11.45 1.07 12 0.29 4997.00 53424.00 61900 20241128 -7.59 48800 20240108 17.21 61900 -7.59 20241128 48800 17.21 20240108 61900 -7.59 20241128 48800 17.21 20240108 0.02 N 017670 100 304 억 91453406 N N 1102 N 00 N
11 20241209 150321 55 20.00 KOSPI200 N N N Y 40 Y 57300 -700 5 -1.21 31708025300 555423 85.90 57100 57500 56500 75400 40600 58000 57088.07 86.93 48655 9144 59533 58766 58033 57266 56533 58400 56900 305 17400 100 46400 100 1 214790053 123075 11.47 1.07 12 0.26 4997.00 53424.00 61900 20241128 -7.43 48800 20240108 17.42 61900 -7.43 20241128 48800 17.42 20240108 61900 -7.43 20241128 48800 17.42 20240108 0.02 N 017670 100 304 억 91488489 N N 484 N 00 N
12 20241209 140320 55 20.00 KOSPI200 N N N Y 40 Y 57200 -800 5 -1.38 26347453800 461958 71.44 57100 57400 56500 75400 40600 58000 57034.31 86.93 53079 18923 59533 58766 58033 57266 56533 58400 56900 305 17400 100 46400 100 1 214790053 122860 11.45 1.07 12 0.22 4997.00 53424.00 61900 20241128 -7.59 48800 20240108 17.21 61900 -7.59 20241128 48800 17.21 20240108 61900 -7.59 20241128 48800 17.21 20240108 0.02 N 017670 100 304 억 91492913 N N 484 N 00 N