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
017940/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
20241210,160323,57,100.00,KOSPI,,,N,N,N,N, ,N,69800,1500,2,2.20,599842300,8586,50.85,68100,70500,68100,88700,47900,68300,69862.83,5.68,0,923,70833,69566,68733,67466,66633,69150,67050,343,20400,5000,50540,100,1,6860000,4788,2.25,0.29,12,0.13,31076.00,240377.00,84600,20240603,-17.49,56500,20240117,23.54,84600,-17.49,20240603,56500,23.54,20240117,84600,-17.49,20240603,56500,23.54,20240117,0.10,N,017940,5000,343 억,,389429,N,N,2,N,00,N
20241210,150322,57,100.00,KOSPI,,,N,N,N,N, ,N,69900,1600,2,2.34,547464900,7837,46.42,68100,70500,68100,88700,47900,68300,69856.44,5.68,0,452,70833,69566,68733,67466,66633,69150,67050,343,20400,5000,50540,100,1,6860000,4795,2.25,0.29,12,0.11,31076.00,240377.00,84600,20240603,-17.38,56500,20240117,23.72,84600,-17.38,20240603,56500,23.72,20240117,84600,-17.38,20240603,56500,23.72,20240117,0.10,N,017940,5000,343 억,,389429,N,N,0,N,00,N
20241210,140322,57,100.00,KOSPI,,,N,N,N,N, ,N,70000,1700,2,2.49,501774400,7185,42.56,68100,70500,68100,88700,47900,68300,69836.38,5.68,0,318,70833,69566,68733,67466,66633,69150,67050,343,20400,5000,50540,100,1,6860000,4802,2.25,0.29,12,0.10,31076.00,240377.00,84600,20240603,-17.26,56500,20240117,23.89,84600,-17.26,20240603,56500,23.89,20240117,84600,-17.26,20240603,56500,23.89,20240117,0.10,N,017940,5000,343 억,,389429,N,N,0,N,00,N
20241210,130321,57,100.00,KOSPI,,,N,N,N,N, ,N,70100,1800,2,2.64,403008400,5778,34.22,68100,70500,68100,88700,47900,68300,69748.77,5.68,0,227,70833,69566,68733,67466,66633,69150,67050,343,20400,5000,50540,100,1,6860000,4809,2.26,0.29,12,0.08,31076.00,240377.00,84600,20240603,-17.14,56500,20240117,24.07,84600,-17.14,20240603,56500,24.07,20240117,84600,-17.14,20240603,56500,24.07,20240117,0.10,N,017940,5000,343 억,,389429,N,N,0,N,00,N
20241210,120321,57,100.00,KOSPI,,,N,N,N,N, ,N,70100,1800,2,2.64,374738000,5374,31.83,68100,70500,68100,88700,47900,68300,69731.67,5.68,0,301,70833,69566,68733,67466,66633,69150,67050,343,20400,5000,50540,100,1,6860000,4809,2.26,0.29,12,0.08,31076.00,240377.00,84600,20240603,-17.14,56500,20240117,24.07,84600,-17.14,20240603,56500,24.07,20240117,84600,-17.14,20240603,56500,24.07,20240117,0.10,N,017940,5000,343 억,,389429,N,N,0,N,00,N
20241210,110322,57,100.00,KOSPI,,,N,N,N,N, ,N,70000,1700,2,2.49,316975400,4549,26.94,68100,70500,68100,88700,47900,68300,69680.24,5.68,0,290,70833,69566,68733,67466,66633,69150,67050,343,20400,5000,50540,100,1,6860000,4802,2.25,0.29,12,0.07,31076.00,240377.00,84600,20240603,-17.26,56500,20240117,23.89,84600,-17.26,20240603,56500,23.89,20240117,84600,-17.26,20240603,56500,23.89,20240117,0.10,N,017940,5000,343 억,,389429,N,N,0,N,00,N
20241210,100322,57,100.00,KOSPI,,,N,N,N,N, ,N,70000,1700,2,2.49,188504800,2714,16.07,68100,70500,68100,88700,47900,68300,69456.45,5.68,0,967,70833,69566,68733,67466,66633,69150,67050,343,20400,5000,50540,100,1,6860000,4802,2.25,0.29,12,0.04,31076.00,240377.00,84600,20240603,-17.26,56500,20240117,23.89,84600,-17.26,20240603,56500,23.89,20240117,84600,-17.26,20240603,56500,23.89,20240117,0.10,N,017940,5000,343 억,,389429,N,N,0,N,00,N
20241210,090324,57,100.00,KOSPI,,,N,N,N,N, ,N,69400,1100,2,1.61,45248700,663,3.93,68100,69400,68100,88700,47900,68300,68248.42,5.68,0,474,70833,69566,68733,67466,66633,69150,67050,343,20400,5000,50540,100,1,6860000,4761,2.23,0.29,12,0.01,31076.00,240377.00,84600,20240603,-17.97,56500,20240117,22.83,84600,-17.97,20240603,56500,22.83,20240117,84600,-17.97,20240603,56500,22.83,20240117,0.10,N,017940,5000,343 억,,389429,N,N,0,N,00,N
20241209,160320,57,100.00,KOSPI,,,N,N,N,N, ,N,68300,-2300,5,-3.26,1157131500,16828,154.29,70000,70000,67900,91700,49500,70600,68764.98,5.68,0,-477,73733,72166,70633,69066,67533,71400,68300,343,21100,5000,52240,100,1,6860000,4685,2.20,0.28,12,0.25,31076.00,240377.00,84600,20240603,-19.27,56500,20240117,20.88,84600,-19.27,20240603,56500,20.88,20240117,84600,-19.27,20240603,56500,20.88,20240117,0.09,N,017940,5000,343 억,,389685,N,N,120,N,00,N
20241209,150322,57,100.00,KOSPI,,,N,N,N,N, ,N,68500,-2100,5,-2.97,1075082300,15629,143.29,70000,70000,67900,91700,49500,70600,68787.31,5.68,0,-373,73733,72166,70633,69066,67533,71400,68300,343,21100,5000,52240,100,1,6860000,4699,2.20,0.28,12,0.23,31076.00,240377.00,84600,20240603,-19.03,56500,20240117,21.24,84600,-19.03,20240603,56500,21.24,20240117,84600,-19.03,20240603,56500,21.24,20240117,0.09,N,017940,5000,343 억,,389685,N,N,120,N,00,N
20241209,140322,57,100.00,KOSPI,,,N,N,N,N, ,N,68400,-2200,5,-3.12,981991100,14266,130.80,70000,70000,67900,91700,49500,70600,68834.00,5.68,0,-731,73733,72166,70633,69066,67533,71400,68300,343,21100,5000,52240,100,1,6860000,4692,2.20,0.28,12,0.21,31076.00,240377.00,84600,20240603,-19.15,56500,20240117,21.06,84600,-19.15,20240603,56500,21.06,20240117,84600,-19.15,20240603,56500,21.06,20240117,0.09,N,017940,5000,343 억,,389685,N,N,120,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 160323 57 100.00 KOSPI N N N N N 69800 1500 2 2.20 599842300 8586 50.85 68100 70500 68100 88700 47900 68300 69862.83 5.68 0 923 70833 69566 68733 67466 66633 69150 67050 343 20400 5000 50540 100 1 6860000 4788 2.25 0.29 12 0.13 31076.00 240377.00 84600 20240603 -17.49 56500 20240117 23.54 84600 -17.49 20240603 56500 23.54 20240117 84600 -17.49 20240603 56500 23.54 20240117 0.10 N 017940 5000 343 억 389429 N N 2 N 00 N
3 20241210 150322 57 100.00 KOSPI N N N N N 69900 1600 2 2.34 547464900 7837 46.42 68100 70500 68100 88700 47900 68300 69856.44 5.68 0 452 70833 69566 68733 67466 66633 69150 67050 343 20400 5000 50540 100 1 6860000 4795 2.25 0.29 12 0.11 31076.00 240377.00 84600 20240603 -17.38 56500 20240117 23.72 84600 -17.38 20240603 56500 23.72 20240117 84600 -17.38 20240603 56500 23.72 20240117 0.10 N 017940 5000 343 억 389429 N N 0 N 00 N
4 20241210 140322 57 100.00 KOSPI N N N N N 70000 1700 2 2.49 501774400 7185 42.56 68100 70500 68100 88700 47900 68300 69836.38 5.68 0 318 70833 69566 68733 67466 66633 69150 67050 343 20400 5000 50540 100 1 6860000 4802 2.25 0.29 12 0.10 31076.00 240377.00 84600 20240603 -17.26 56500 20240117 23.89 84600 -17.26 20240603 56500 23.89 20240117 84600 -17.26 20240603 56500 23.89 20240117 0.10 N 017940 5000 343 억 389429 N N 0 N 00 N
5 20241210 130321 57 100.00 KOSPI N N N N N 70100 1800 2 2.64 403008400 5778 34.22 68100 70500 68100 88700 47900 68300 69748.77 5.68 0 227 70833 69566 68733 67466 66633 69150 67050 343 20400 5000 50540 100 1 6860000 4809 2.26 0.29 12 0.08 31076.00 240377.00 84600 20240603 -17.14 56500 20240117 24.07 84600 -17.14 20240603 56500 24.07 20240117 84600 -17.14 20240603 56500 24.07 20240117 0.10 N 017940 5000 343 억 389429 N N 0 N 00 N
6 20241210 120321 57 100.00 KOSPI N N N N N 70100 1800 2 2.64 374738000 5374 31.83 68100 70500 68100 88700 47900 68300 69731.67 5.68 0 301 70833 69566 68733 67466 66633 69150 67050 343 20400 5000 50540 100 1 6860000 4809 2.26 0.29 12 0.08 31076.00 240377.00 84600 20240603 -17.14 56500 20240117 24.07 84600 -17.14 20240603 56500 24.07 20240117 84600 -17.14 20240603 56500 24.07 20240117 0.10 N 017940 5000 343 억 389429 N N 0 N 00 N
7 20241210 110322 57 100.00 KOSPI N N N N N 70000 1700 2 2.49 316975400 4549 26.94 68100 70500 68100 88700 47900 68300 69680.24 5.68 0 290 70833 69566 68733 67466 66633 69150 67050 343 20400 5000 50540 100 1 6860000 4802 2.25 0.29 12 0.07 31076.00 240377.00 84600 20240603 -17.26 56500 20240117 23.89 84600 -17.26 20240603 56500 23.89 20240117 84600 -17.26 20240603 56500 23.89 20240117 0.10 N 017940 5000 343 억 389429 N N 0 N 00 N
8 20241210 100322 57 100.00 KOSPI N N N N N 70000 1700 2 2.49 188504800 2714 16.07 68100 70500 68100 88700 47900 68300 69456.45 5.68 0 967 70833 69566 68733 67466 66633 69150 67050 343 20400 5000 50540 100 1 6860000 4802 2.25 0.29 12 0.04 31076.00 240377.00 84600 20240603 -17.26 56500 20240117 23.89 84600 -17.26 20240603 56500 23.89 20240117 84600 -17.26 20240603 56500 23.89 20240117 0.10 N 017940 5000 343 억 389429 N N 0 N 00 N
9 20241210 090324 57 100.00 KOSPI N N N N N 69400 1100 2 1.61 45248700 663 3.93 68100 69400 68100 88700 47900 68300 68248.42 5.68 0 474 70833 69566 68733 67466 66633 69150 67050 343 20400 5000 50540 100 1 6860000 4761 2.23 0.29 12 0.01 31076.00 240377.00 84600 20240603 -17.97 56500 20240117 22.83 84600 -17.97 20240603 56500 22.83 20240117 84600 -17.97 20240603 56500 22.83 20240117 0.10 N 017940 5000 343 억 389429 N N 0 N 00 N
10 20241209 160320 57 100.00 KOSPI N N N N N 68300 -2300 5 -3.26 1157131500 16828 154.29 70000 70000 67900 91700 49500 70600 68764.98 5.68 0 -477 73733 72166 70633 69066 67533 71400 68300 343 21100 5000 52240 100 1 6860000 4685 2.20 0.28 12 0.25 31076.00 240377.00 84600 20240603 -19.27 56500 20240117 20.88 84600 -19.27 20240603 56500 20.88 20240117 84600 -19.27 20240603 56500 20.88 20240117 0.09 N 017940 5000 343 억 389685 N N 120 N 00 N
11 20241209 150322 57 100.00 KOSPI N N N N N 68500 -2100 5 -2.97 1075082300 15629 143.29 70000 70000 67900 91700 49500 70600 68787.31 5.68 0 -373 73733 72166 70633 69066 67533 71400 68300 343 21100 5000 52240 100 1 6860000 4699 2.20 0.28 12 0.23 31076.00 240377.00 84600 20240603 -19.03 56500 20240117 21.24 84600 -19.03 20240603 56500 21.24 20240117 84600 -19.03 20240603 56500 21.24 20240117 0.09 N 017940 5000 343 억 389685 N N 120 N 00 N
12 20241209 140322 57 100.00 KOSPI N N N N N 68400 -2200 5 -3.12 981991100 14266 130.80 70000 70000 67900 91700 49500 70600 68834.00 5.68 0 -731 73733 72166 70633 69066 67533 71400 68300 343 21100 5000 52240 100 1 6860000 4692 2.20 0.28 12 0.21 31076.00 240377.00 84600 20240603 -19.15 56500 20240117 21.06 84600 -19.15 20240603 56500 21.06 20240117 84600 -19.15 20240603 56500 21.06 20240117 0.09 N 017940 5000 343 억 389685 N N 120 N 00 N