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
267270/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
20241210,161025,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,60600,3900,2,6.88,15804469900,263004,173.48,58400,61200,58300,73700,39700,56700,60091.26,16.01,0,5982,58900,57800,56700,55600,54500,58350,56150,942,17000,5000,40820,100,1,18305586,11093,8.56,0.72,12,1.44,7077.00,83885.00,71000,20240723,-14.65,45100,20240117,34.37,71000,-14.65,20240723,45100,34.37,20240117,71000,-14.65,20240723,45100,34.37,20240117,1.24,N,267270,5000,942 억,,2930068,N,N,286,N,00,N
20241210,151027,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,60300,3600,2,6.35,14645277000,243753,160.78,58400,61200,58300,73700,39700,56700,60082.45,16.01,0,969,58900,57800,56700,55600,54500,58350,56150,942,17000,5000,40820,100,1,18305586,11038,8.52,0.72,12,1.33,7077.00,83885.00,71000,20240723,-15.07,45100,20240117,33.70,71000,-15.07,20240723,45100,33.70,20240117,71000,-15.07,20240723,45100,33.70,20240117,1.24,N,267270,5000,942 억,,2930068,N,N,478,N,00,N
20241210,141027,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59900,3200,2,5.64,13453024700,223920,147.70,58400,61200,58300,73700,39700,56700,60079.60,16.01,0,-911,58900,57800,56700,55600,54500,58350,56150,942,17000,5000,40820,100,1,18305586,10965,8.46,0.71,12,1.22,7077.00,83885.00,71000,20240723,-15.63,45100,20240117,32.82,71000,-15.63,20240723,45100,32.82,20240117,71000,-15.63,20240723,45100,32.82,20240117,1.24,N,267270,5000,942 억,,2930068,N,N,478,N,00,N
20241210,131028,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,60400,3700,2,6.53,12512397100,208281,137.39,58400,61200,58300,73700,39700,56700,60074.60,16.01,0,2939,58900,57800,56700,55600,54500,58350,56150,942,17000,5000,40820,100,1,18305586,11057,8.53,0.72,12,1.14,7077.00,83885.00,71000,20240723,-14.93,45100,20240117,33.92,71000,-14.93,20240723,45100,33.92,20240117,71000,-14.93,20240723,45100,33.92,20240117,1.24,N,267270,5000,942 억,,2930068,N,N,478,N,00,N
20241210,121027,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59900,3200,2,5.64,11514225900,191682,126.44,58400,61200,58300,73700,39700,56700,60069.42,16.01,0,1967,58900,57800,56700,55600,54500,58350,56150,942,17000,5000,40820,100,1,18305586,10965,8.46,0.71,12,1.05,7077.00,83885.00,71000,20240723,-15.63,45100,20240117,32.82,71000,-15.63,20240723,45100,32.82,20240117,71000,-15.63,20240723,45100,32.82,20240117,1.24,N,267270,5000,942 억,,2930068,N,N,478,N,00,N
20241210,111026,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,61000,4300,2,7.58,9749449300,162599,107.25,58400,61200,58300,73700,39700,56700,59960.08,16.01,0,808,58900,57800,56700,55600,54500,58350,56150,942,17000,5000,40820,100,1,18305586,11166,8.62,0.73,12,0.89,7077.00,83885.00,71000,20240723,-14.08,45100,20240117,35.25,71000,-14.08,20240723,45100,35.25,20240117,71000,-14.08,20240723,45100,35.25,20240117,1.24,N,267270,5000,942 억,,2930068,N,N,478,N,00,N
20241210,101027,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,60500,3800,2,6.70,6741823500,113121,74.62,58400,60500,58300,73700,39700,56700,59598.34,16.01,0,-556,58900,57800,56700,55600,54500,58350,56150,942,17000,5000,40820,100,1,18305586,11075,8.55,0.72,12,0.62,7077.00,83885.00,71000,20240723,-14.79,45100,20240117,34.15,71000,-14.79,20240723,45100,34.15,20240117,71000,-14.79,20240723,45100,34.15,20240117,1.24,N,267270,5000,942 억,,2930068,N,N,478,N,00,N
20241210,091034,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,60000,3300,2,5.82,3611580600,61036,40.26,58400,60400,58300,73700,39700,56700,59171.32,16.01,0,-2283,58900,57800,56700,55600,54500,58350,56150,942,17000,5000,40820,100,1,18305586,10983,8.48,0.72,12,0.33,7077.00,83885.00,71000,20240723,-15.49,45100,20240117,33.04,71000,-15.49,20240723,45100,33.04,20240117,71000,-15.49,20240723,45100,33.04,20240117,1.24,N,267270,5000,942 억,,2930068,N,N,478,N,00,N
20241209,161024,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,56700,-1200,5,-2.07,8249406200,146067,93.56,56000,57800,55600,75200,40600,57900,56472.61,15.87,0,24504,60833,59366,57733,56266,54633,60100,57000,942,17300,5000,41680,100,1,18305586,10379,8.01,0.68,12,0.80,7077.00,83885.00,71000,20240723,-20.14,45100,20240117,25.72,71000,-20.14,20240723,45100,25.72,20240117,71000,-20.14,20240723,45100,25.72,20240117,1.24,N,267270,5000,942 억,,2905174,N,N,478,N,00,N
20241209,151025,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,56300,-1600,5,-2.76,7510985000,132998,85.19,56000,57800,55600,75200,40600,57900,56470.23,15.87,0,23142,60833,59366,57733,56266,54633,60100,57000,942,17300,5000,41680,100,1,18305586,10306,7.96,0.67,12,0.73,7077.00,83885.00,71000,20240723,-20.70,45100,20240117,24.83,71000,-20.70,20240723,45100,24.83,20240117,71000,-20.70,20240723,45100,24.83,20240117,1.24,N,267270,5000,942 억,,2905174,N,N,29,N,00,N
20241209,141026,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,56700,-1200,5,-2.07,6737675100,119288,76.40,56000,57800,55600,75200,40600,57900,56477.77,15.87,0,21581,60833,59366,57733,56266,54633,60100,57000,942,17300,5000,41680,100,1,18305586,10379,8.01,0.68,12,0.65,7077.00,83885.00,71000,20240723,-20.14,45100,20240117,25.72,71000,-20.14,20240723,45100,25.72,20240117,71000,-20.14,20240723,45100,25.72,20240117,1.24,N,267270,5000,942 억,,2905174,N,N,29,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 161025 55 40.00 KOSPI 기계 N N N Y 40 N 60600 3900 2 6.88 15804469900 263004 173.48 58400 61200 58300 73700 39700 56700 60091.26 16.01 0 5982 58900 57800 56700 55600 54500 58350 56150 942 17000 5000 40820 100 1 18305586 11093 8.56 0.72 12 1.44 7077.00 83885.00 71000 20240723 -14.65 45100 20240117 34.37 71000 -14.65 20240723 45100 34.37 20240117 71000 -14.65 20240723 45100 34.37 20240117 1.24 N 267270 5000 942 억 2930068 N N 286 N 00 N
3 20241210 151027 55 40.00 KOSPI 기계 N N N Y 40 N 60300 3600 2 6.35 14645277000 243753 160.78 58400 61200 58300 73700 39700 56700 60082.45 16.01 0 969 58900 57800 56700 55600 54500 58350 56150 942 17000 5000 40820 100 1 18305586 11038 8.52 0.72 12 1.33 7077.00 83885.00 71000 20240723 -15.07 45100 20240117 33.70 71000 -15.07 20240723 45100 33.70 20240117 71000 -15.07 20240723 45100 33.70 20240117 1.24 N 267270 5000 942 억 2930068 N N 478 N 00 N
4 20241210 141027 55 40.00 KOSPI 기계 N N N Y 40 N 59900 3200 2 5.64 13453024700 223920 147.70 58400 61200 58300 73700 39700 56700 60079.60 16.01 0 -911 58900 57800 56700 55600 54500 58350 56150 942 17000 5000 40820 100 1 18305586 10965 8.46 0.71 12 1.22 7077.00 83885.00 71000 20240723 -15.63 45100 20240117 32.82 71000 -15.63 20240723 45100 32.82 20240117 71000 -15.63 20240723 45100 32.82 20240117 1.24 N 267270 5000 942 억 2930068 N N 478 N 00 N
5 20241210 131028 55 40.00 KOSPI 기계 N N N Y 40 N 60400 3700 2 6.53 12512397100 208281 137.39 58400 61200 58300 73700 39700 56700 60074.60 16.01 0 2939 58900 57800 56700 55600 54500 58350 56150 942 17000 5000 40820 100 1 18305586 11057 8.53 0.72 12 1.14 7077.00 83885.00 71000 20240723 -14.93 45100 20240117 33.92 71000 -14.93 20240723 45100 33.92 20240117 71000 -14.93 20240723 45100 33.92 20240117 1.24 N 267270 5000 942 억 2930068 N N 478 N 00 N
6 20241210 121027 55 40.00 KOSPI 기계 N N N Y 40 N 59900 3200 2 5.64 11514225900 191682 126.44 58400 61200 58300 73700 39700 56700 60069.42 16.01 0 1967 58900 57800 56700 55600 54500 58350 56150 942 17000 5000 40820 100 1 18305586 10965 8.46 0.71 12 1.05 7077.00 83885.00 71000 20240723 -15.63 45100 20240117 32.82 71000 -15.63 20240723 45100 32.82 20240117 71000 -15.63 20240723 45100 32.82 20240117 1.24 N 267270 5000 942 억 2930068 N N 478 N 00 N
7 20241210 111026 55 40.00 KOSPI 기계 N N N Y 40 N 61000 4300 2 7.58 9749449300 162599 107.25 58400 61200 58300 73700 39700 56700 59960.08 16.01 0 808 58900 57800 56700 55600 54500 58350 56150 942 17000 5000 40820 100 1 18305586 11166 8.62 0.73 12 0.89 7077.00 83885.00 71000 20240723 -14.08 45100 20240117 35.25 71000 -14.08 20240723 45100 35.25 20240117 71000 -14.08 20240723 45100 35.25 20240117 1.24 N 267270 5000 942 억 2930068 N N 478 N 00 N
8 20241210 101027 55 40.00 KOSPI 기계 N N N Y 40 N 60500 3800 2 6.70 6741823500 113121 74.62 58400 60500 58300 73700 39700 56700 59598.34 16.01 0 -556 58900 57800 56700 55600 54500 58350 56150 942 17000 5000 40820 100 1 18305586 11075 8.55 0.72 12 0.62 7077.00 83885.00 71000 20240723 -14.79 45100 20240117 34.15 71000 -14.79 20240723 45100 34.15 20240117 71000 -14.79 20240723 45100 34.15 20240117 1.24 N 267270 5000 942 억 2930068 N N 478 N 00 N
9 20241210 091034 55 40.00 KOSPI 기계 N N N Y 40 N 60000 3300 2 5.82 3611580600 61036 40.26 58400 60400 58300 73700 39700 56700 59171.32 16.01 0 -2283 58900 57800 56700 55600 54500 58350 56150 942 17000 5000 40820 100 1 18305586 10983 8.48 0.72 12 0.33 7077.00 83885.00 71000 20240723 -15.49 45100 20240117 33.04 71000 -15.49 20240723 45100 33.04 20240117 71000 -15.49 20240723 45100 33.04 20240117 1.24 N 267270 5000 942 억 2930068 N N 478 N 00 N
10 20241209 161024 55 40.00 KOSPI 기계 N N N Y 40 N 56700 -1200 5 -2.07 8249406200 146067 93.56 56000 57800 55600 75200 40600 57900 56472.61 15.87 0 24504 60833 59366 57733 56266 54633 60100 57000 942 17300 5000 41680 100 1 18305586 10379 8.01 0.68 12 0.80 7077.00 83885.00 71000 20240723 -20.14 45100 20240117 25.72 71000 -20.14 20240723 45100 25.72 20240117 71000 -20.14 20240723 45100 25.72 20240117 1.24 N 267270 5000 942 억 2905174 N N 478 N 00 N
11 20241209 151025 55 40.00 KOSPI 기계 N N N Y 40 N 56300 -1600 5 -2.76 7510985000 132998 85.19 56000 57800 55600 75200 40600 57900 56470.23 15.87 0 23142 60833 59366 57733 56266 54633 60100 57000 942 17300 5000 41680 100 1 18305586 10306 7.96 0.67 12 0.73 7077.00 83885.00 71000 20240723 -20.70 45100 20240117 24.83 71000 -20.70 20240723 45100 24.83 20240117 71000 -20.70 20240723 45100 24.83 20240117 1.24 N 267270 5000 942 억 2905174 N N 29 N 00 N
12 20241209 141026 55 40.00 KOSPI 기계 N N N Y 40 N 56700 -1200 5 -2.07 6737675100 119288 76.40 56000 57800 55600 75200 40600 57900 56477.77 15.87 0 21581 60833 59366 57733 56266 54633 60100 57000 942 17300 5000 41680 100 1 18305586 10379 8.01 0.68 12 0.65 7077.00 83885.00 71000 20240723 -20.14 45100 20240117 25.72 71000 -20.14 20240723 45100 25.72 20240117 71000 -20.14 20240723 45100 25.72 20240117 1.24 N 267270 5000 942 억 2905174 N N 29 N 00 N