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
267290/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
20241210,161025,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,17940,180,2,1.01,296555950,16683,85.41,17550,18030,17550,23050,12440,17760,17775.94,5.64,0,4415,18280,18020,17880,17620,17480,17950,17550,147,5290,2500,13490,10,1,5895406,1058,3.46,0.25,12,0.28,5192.00,71357.00,24600,20240604,-27.07,17550,20241210,2.22,24600,-27.07,20240604,17550,2.22,20241210,24600,-27.07,20240604,17550,2.22,20241210,0.71,N,267290,2500,147 억,,332544,N,N,0,N,00,N
20241210,151028,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,17950,190,2,1.07,293127990,16492,84.44,17550,18030,17550,23050,12440,17760,17773.95,5.64,0,4346,18280,18020,17880,17620,17480,17950,17550,147,5290,2500,13490,10,1,5895406,1058,3.46,0.25,12,0.28,5192.00,71357.00,24600,20240604,-27.03,17550,20241210,2.28,24600,-27.03,20240604,17550,2.28,20241210,24600,-27.03,20240604,17550,2.28,20241210,0.71,N,267290,2500,147 억,,332544,N,N,0,N,00,N
20241210,141027,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,17960,200,2,1.13,275974740,15539,79.56,17550,18000,17550,23050,12440,17760,17760.14,5.64,0,4325,18280,18020,17880,17620,17480,17950,17550,147,5290,2500,13490,10,1,5895406,1059,3.46,0.25,12,0.26,5192.00,71357.00,24600,20240604,-26.99,17550,20241210,2.34,24600,-26.99,20240604,17550,2.34,20241210,24600,-26.99,20240604,17550,2.34,20241210,0.71,N,267290,2500,147 억,,332544,N,N,0,N,00,N
20241210,131028,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,17980,220,2,1.24,256204100,14439,73.92,17550,17990,17550,23050,12440,17760,17743.90,5.64,0,4325,18280,18020,17880,17620,17480,17950,17550,147,5290,2500,13490,10,1,5895406,1060,3.46,0.25,12,0.24,5192.00,71357.00,24600,20240604,-26.91,17550,20241210,2.45,24600,-26.91,20240604,17550,2.45,20241210,24600,-26.91,20240604,17550,2.45,20241210,0.71,N,267290,2500,147 억,,332544,N,N,0,N,00,N
20241210,121027,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,17910,150,2,0.84,248726550,14022,71.79,17550,17920,17550,23050,12440,17760,17738.31,5.64,0,4325,18280,18020,17880,17620,17480,17950,17550,147,5290,2500,13490,10,1,5895406,1056,3.45,0.25,12,0.24,5192.00,71357.00,24600,20240604,-27.20,17550,20241210,2.05,24600,-27.20,20240604,17550,2.05,20241210,24600,-27.20,20240604,17550,2.05,20241210,0.71,N,267290,2500,147 억,,332544,N,N,0,N,00,N
20241210,111027,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,17860,100,2,0.56,228529740,12893,66.01,17550,17920,17550,23050,12440,17760,17725.10,5.64,0,4324,18280,18020,17880,17620,17480,17950,17550,147,5290,2500,13490,10,1,5895406,1053,3.44,0.25,12,0.22,5192.00,71357.00,24600,20240604,-27.40,17550,20241210,1.77,24600,-27.40,20240604,17550,1.77,20241210,24600,-27.40,20240604,17550,1.77,20241210,0.71,N,267290,2500,147 억,,332544,N,N,0,N,00,N
20241210,101027,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,17890,130,2,0.73,224331360,12658,64.81,17550,17920,17550,23050,12440,17760,17722.50,5.64,0,4324,18280,18020,17880,17620,17480,17950,17550,147,5290,2500,13490,10,1,5895406,1055,3.45,0.25,12,0.21,5192.00,71357.00,24600,20240604,-27.28,17550,20241210,1.94,24600,-27.28,20240604,17550,1.94,20241210,24600,-27.28,20240604,17550,1.94,20241210,0.71,N,267290,2500,147 억,,332544,N,N,0,N,00,N
20241210,091034,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,17830,70,2,0.39,77439860,4412,22.59,17550,17920,17550,23050,12440,17760,17552.10,5.64,0,7,18280,18020,17880,17620,17480,17950,17550,147,5290,2500,13490,10,1,5895406,1051,3.43,0.25,12,0.07,5192.00,71357.00,24600,20240604,-27.52,17550,20241210,1.60,24600,-27.52,20240604,17550,1.60,20241210,24600,-27.52,20240604,17550,1.60,20241210,0.71,N,267290,2500,147 억,,332544,N,N,0,N,00,N
20241209,161024,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,17760,-340,5,-1.88,344686620,19352,124.08,18100,18140,17740,23500,12670,18100,17811.44,5.63,0,796,18560,18330,18170,17940,17780,18250,17860,147,5400,2500,13750,10,1,5895406,1047,3.42,0.25,12,0.33,5192.00,71357.00,24600,20240604,-27.80,17740,20241209,0.11,24600,-27.80,20240604,17740,0.11,20241209,24600,-27.80,20240604,17740,0.11,20241209,0.71,N,267290,2500,147 억,,331829,N,N,0,N,00,N
20241209,151025,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,17750,-350,5,-1.93,334634780,18786,120.45,18100,18140,17740,23500,12670,18100,17812.99,5.63,0,702,18560,18330,18170,17940,17780,18250,17860,147,5400,2500,13750,10,1,5895406,1046,3.42,0.25,12,0.32,5192.00,71357.00,24600,20240604,-27.85,17740,20241209,0.06,24600,-27.85,20240604,17740,0.06,20241209,24600,-27.85,20240604,17740,0.06,20241209,0.71,N,267290,2500,147 억,,331829,N,N,0,N,00,N
20241209,141026,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,17760,-340,5,-1.88,272757480,15301,98.10,18100,18140,17750,23500,12670,18100,17826.12,5.63,0,880,18560,18330,18170,17940,17780,18250,17860,147,5400,2500,13750,10,1,5895406,1047,3.42,0.25,12,0.26,5192.00,71357.00,24600,20240604,-27.80,17750,20241209,0.06,24600,-27.80,20240604,17750,0.06,20241209,24600,-27.80,20240604,17750,0.06,20241209,0.71,N,267290,2500,147 억,,331829,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 161025 57 100.00 KOSPI 신저가 N N N N N 17940 180 2 1.01 296555950 16683 85.41 17550 18030 17550 23050 12440 17760 17775.94 5.64 0 4415 18280 18020 17880 17620 17480 17950 17550 147 5290 2500 13490 10 1 5895406 1058 3.46 0.25 12 0.28 5192.00 71357.00 24600 20240604 -27.07 17550 20241210 2.22 24600 -27.07 20240604 17550 2.22 20241210 24600 -27.07 20240604 17550 2.22 20241210 0.71 N 267290 2500 147 억 332544 N N 0 N 00 N
3 20241210 151028 57 100.00 KOSPI 신저가 N N N N N 17950 190 2 1.07 293127990 16492 84.44 17550 18030 17550 23050 12440 17760 17773.95 5.64 0 4346 18280 18020 17880 17620 17480 17950 17550 147 5290 2500 13490 10 1 5895406 1058 3.46 0.25 12 0.28 5192.00 71357.00 24600 20240604 -27.03 17550 20241210 2.28 24600 -27.03 20240604 17550 2.28 20241210 24600 -27.03 20240604 17550 2.28 20241210 0.71 N 267290 2500 147 억 332544 N N 0 N 00 N
4 20241210 141027 57 100.00 KOSPI 신저가 N N N N N 17960 200 2 1.13 275974740 15539 79.56 17550 18000 17550 23050 12440 17760 17760.14 5.64 0 4325 18280 18020 17880 17620 17480 17950 17550 147 5290 2500 13490 10 1 5895406 1059 3.46 0.25 12 0.26 5192.00 71357.00 24600 20240604 -26.99 17550 20241210 2.34 24600 -26.99 20240604 17550 2.34 20241210 24600 -26.99 20240604 17550 2.34 20241210 0.71 N 267290 2500 147 억 332544 N N 0 N 00 N
5 20241210 131028 57 100.00 KOSPI 신저가 N N N N N 17980 220 2 1.24 256204100 14439 73.92 17550 17990 17550 23050 12440 17760 17743.90 5.64 0 4325 18280 18020 17880 17620 17480 17950 17550 147 5290 2500 13490 10 1 5895406 1060 3.46 0.25 12 0.24 5192.00 71357.00 24600 20240604 -26.91 17550 20241210 2.45 24600 -26.91 20240604 17550 2.45 20241210 24600 -26.91 20240604 17550 2.45 20241210 0.71 N 267290 2500 147 억 332544 N N 0 N 00 N
6 20241210 121027 57 100.00 KOSPI 신저가 N N N N N 17910 150 2 0.84 248726550 14022 71.79 17550 17920 17550 23050 12440 17760 17738.31 5.64 0 4325 18280 18020 17880 17620 17480 17950 17550 147 5290 2500 13490 10 1 5895406 1056 3.45 0.25 12 0.24 5192.00 71357.00 24600 20240604 -27.20 17550 20241210 2.05 24600 -27.20 20240604 17550 2.05 20241210 24600 -27.20 20240604 17550 2.05 20241210 0.71 N 267290 2500 147 억 332544 N N 0 N 00 N
7 20241210 111027 57 100.00 KOSPI 신저가 N N N N N 17860 100 2 0.56 228529740 12893 66.01 17550 17920 17550 23050 12440 17760 17725.10 5.64 0 4324 18280 18020 17880 17620 17480 17950 17550 147 5290 2500 13490 10 1 5895406 1053 3.44 0.25 12 0.22 5192.00 71357.00 24600 20240604 -27.40 17550 20241210 1.77 24600 -27.40 20240604 17550 1.77 20241210 24600 -27.40 20240604 17550 1.77 20241210 0.71 N 267290 2500 147 억 332544 N N 0 N 00 N
8 20241210 101027 57 100.00 KOSPI 신저가 N N N N N 17890 130 2 0.73 224331360 12658 64.81 17550 17920 17550 23050 12440 17760 17722.50 5.64 0 4324 18280 18020 17880 17620 17480 17950 17550 147 5290 2500 13490 10 1 5895406 1055 3.45 0.25 12 0.21 5192.00 71357.00 24600 20240604 -27.28 17550 20241210 1.94 24600 -27.28 20240604 17550 1.94 20241210 24600 -27.28 20240604 17550 1.94 20241210 0.71 N 267290 2500 147 억 332544 N N 0 N 00 N
9 20241210 091034 57 100.00 KOSPI 신저가 N N N N N 17830 70 2 0.39 77439860 4412 22.59 17550 17920 17550 23050 12440 17760 17552.10 5.64 0 7 18280 18020 17880 17620 17480 17950 17550 147 5290 2500 13490 10 1 5895406 1051 3.43 0.25 12 0.07 5192.00 71357.00 24600 20240604 -27.52 17550 20241210 1.60 24600 -27.52 20240604 17550 1.60 20241210 24600 -27.52 20240604 17550 1.60 20241210 0.71 N 267290 2500 147 억 332544 N N 0 N 00 N
10 20241209 161024 57 100.00 KOSPI 신저가 N N N N N 17760 -340 5 -1.88 344686620 19352 124.08 18100 18140 17740 23500 12670 18100 17811.44 5.63 0 796 18560 18330 18170 17940 17780 18250 17860 147 5400 2500 13750 10 1 5895406 1047 3.42 0.25 12 0.33 5192.00 71357.00 24600 20240604 -27.80 17740 20241209 0.11 24600 -27.80 20240604 17740 0.11 20241209 24600 -27.80 20240604 17740 0.11 20241209 0.71 N 267290 2500 147 억 331829 N N 0 N 00 N
11 20241209 151025 57 100.00 KOSPI 신저가 N N N N N 17750 -350 5 -1.93 334634780 18786 120.45 18100 18140 17740 23500 12670 18100 17812.99 5.63 0 702 18560 18330 18170 17940 17780 18250 17860 147 5400 2500 13750 10 1 5895406 1046 3.42 0.25 12 0.32 5192.00 71357.00 24600 20240604 -27.85 17740 20241209 0.06 24600 -27.85 20240604 17740 0.06 20241209 24600 -27.85 20240604 17740 0.06 20241209 0.71 N 267290 2500 147 억 331829 N N 0 N 00 N
12 20241209 141026 57 100.00 KOSPI 신저가 N N N N N 17760 -340 5 -1.88 272757480 15301 98.10 18100 18140 17750 23500 12670 18100 17826.12 5.63 0 880 18560 18330 18170 17940 17780 18250 17860 147 5400 2500 13750 10 1 5895406 1047 3.42 0.25 12 0.26 5192.00 71357.00 24600 20240604 -27.80 17750 20241209 0.06 24600 -27.80 20240604 17750 0.06 20241209 24600 -27.80 20240604 17750 0.06 20241209 0.71 N 267290 2500 147 억 331829 N N 0 N 00 N