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
267850/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
20241210,161026,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12760,780,2,6.51,570822370,45521,42.89,11940,12760,11940,15570,8390,11980,12538.36,0.47,0,20600,13166,12572,12266,11672,11366,12420,11520,56,3590,500,7420,10,1,11100000,1416,12.93,0.86,12,0.41,987.00,14847.00,26400,20240213,-51.67,11940,20241210,6.87,26400,-51.67,20240213,11940,6.87,20241210,26400,-51.67,20240213,11940,6.87,20241210,2.52,N,267850,500,55 억,,51867,N,N,0,N,00,N
20241210,151028,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12720,740,2,6.18,518873980,41448,39.05,11940,12750,11940,15570,8390,11980,12518.70,0.47,0,18766,13166,12572,12266,11672,11366,12420,11520,56,3590,500,7420,10,1,11100000,1412,12.89,0.86,12,0.37,987.00,14847.00,26400,20240213,-51.82,11940,20241210,6.53,26400,-51.82,20240213,11940,6.53,20241210,26400,-51.82,20240213,11940,6.53,20241210,2.52,N,267850,500,55 억,,51867,N,N,0,N,00,N
20241210,141028,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12680,700,2,5.84,445905700,35710,33.65,11940,12700,11940,15570,8390,11980,12486.89,0.47,0,16020,13166,12572,12266,11672,11366,12420,11520,56,3590,500,7420,10,1,11100000,1407,12.85,0.85,12,0.32,987.00,14847.00,26400,20240213,-51.97,11940,20241210,6.20,26400,-51.97,20240213,11940,6.20,20241210,26400,-51.97,20240213,11940,6.20,20241210,2.52,N,267850,500,55 억,,51867,N,N,0,N,00,N
20241210,131029,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12560,580,2,4.84,409891110,32861,30.96,11940,12700,11940,15570,8390,11980,12473.51,0.47,0,14572,13166,12572,12266,11672,11366,12420,11520,56,3590,500,7420,10,1,11100000,1394,12.73,0.85,12,0.30,987.00,14847.00,26400,20240213,-52.42,11940,20241210,5.19,26400,-52.42,20240213,11940,5.19,20241210,26400,-52.42,20240213,11940,5.19,20241210,2.52,N,267850,500,55 억,,51867,N,N,0,N,00,N
20241210,121028,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12570,590,2,4.92,390303360,31301,29.49,11940,12700,11940,15570,8390,11980,12469.39,0.47,0,13901,13166,12572,12266,11672,11366,12420,11520,56,3590,500,7420,10,1,11100000,1395,12.74,0.85,12,0.28,987.00,14847.00,26400,20240213,-52.39,11940,20241210,5.28,26400,-52.39,20240213,11940,5.28,20241210,26400,-52.39,20240213,11940,5.28,20241210,2.52,N,267850,500,55 억,,51867,N,N,0,N,00,N
20241210,111028,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12580,600,2,5.01,321495150,25857,24.36,11940,12630,11940,15570,8390,11980,12433.62,0.47,0,11978,13166,12572,12266,11672,11366,12420,11520,56,3590,500,7420,10,1,11100000,1396,12.75,0.85,12,0.23,987.00,14847.00,26400,20240213,-52.35,11940,20241210,5.36,26400,-52.35,20240213,11940,5.36,20241210,26400,-52.35,20240213,11940,5.36,20241210,2.52,N,267850,500,55 억,,51867,N,N,0,N,00,N
20241210,101028,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12600,620,2,5.18,246836170,19910,18.76,11940,12630,11940,15570,8390,11980,12397.64,0.47,0,9571,13166,12572,12266,11672,11366,12420,11520,56,3590,500,7420,10,1,11100000,1399,12.77,0.85,12,0.18,987.00,14847.00,26400,20240213,-52.27,11940,20241210,5.53,26400,-52.27,20240213,11940,5.53,20241210,26400,-52.27,20240213,11940,5.53,20241210,2.52,N,267850,500,55 억,,51867,N,N,0,N,00,N
20241210,091035,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12480,500,2,4.17,124452330,10152,9.57,11940,12520,11940,15570,8390,11980,12258.95,0.47,0,5046,13166,12572,12266,11672,11366,12420,11520,56,3590,500,7420,10,1,11100000,1385,12.64,0.84,12,0.09,987.00,14847.00,26400,20240213,-52.73,11940,20241210,4.52,26400,-52.73,20240213,11940,4.52,20241210,26400,-52.73,20240213,11940,4.52,20241210,2.52,N,267850,500,55 억,,51867,N,N,0,N,00,N
20241209,161025,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,11980,-880,5,-6.84,1271812830,103562,123.75,12800,12860,11960,16710,9010,12860,12283.75,0.29,0,20186,13660,13260,12950,12550,12240,13105,12395,56,3850,500,7970,10,1,11100000,1330,12.14,0.81,12,0.93,987.00,14847.00,26400,20240213,-54.62,11960,20241209,0.17,26400,-54.62,20240213,11960,0.17,20241209,26400,-54.62,20240213,11960,0.17,20241209,2.58,N,267850,500,55 억,,31726,N,N,0,N,00,N
20241209,151026,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12010,-850,5,-6.61,1179408500,95853,114.54,12800,12860,11980,16710,9010,12860,12304.11,0.29,0,18473,13660,13260,12950,12550,12240,13105,12395,56,3850,500,7970,10,1,11100000,1333,12.17,0.81,12,0.86,987.00,14847.00,26400,20240213,-54.51,11980,20241209,0.25,26400,-54.51,20240213,11980,0.25,20241209,26400,-54.51,20240213,11980,0.25,20241209,2.58,N,267850,500,55 억,,31726,N,N,0,N,00,N
20241209,141027,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,12120,-740,5,-5.75,936673660,75653,90.40,12800,12860,12000,16710,9010,12860,12380.93,0.29,0,6362,13660,13260,12950,12550,12240,13105,12395,56,3850,500,7970,10,1,11100000,1345,12.28,0.82,12,0.68,987.00,14847.00,26400,20240213,-54.09,12000,20241209,1.00,26400,-54.09,20240213,12000,1.00,20241209,26400,-54.09,20240213,12000,1.00,20241209,2.58,N,267850,500,55 억,,31726,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 161026 55 60.00 KOSPI 신저가 N N N Y 60 N 12760 780 2 6.51 570822370 45521 42.89 11940 12760 11940 15570 8390 11980 12538.36 0.47 0 20600 13166 12572 12266 11672 11366 12420 11520 56 3590 500 7420 10 1 11100000 1416 12.93 0.86 12 0.41 987.00 14847.00 26400 20240213 -51.67 11940 20241210 6.87 26400 -51.67 20240213 11940 6.87 20241210 26400 -51.67 20240213 11940 6.87 20241210 2.52 N 267850 500 55 억 51867 N N 0 N 00 N
3 20241210 151028 55 60.00 KOSPI 신저가 N N N Y 60 N 12720 740 2 6.18 518873980 41448 39.05 11940 12750 11940 15570 8390 11980 12518.70 0.47 0 18766 13166 12572 12266 11672 11366 12420 11520 56 3590 500 7420 10 1 11100000 1412 12.89 0.86 12 0.37 987.00 14847.00 26400 20240213 -51.82 11940 20241210 6.53 26400 -51.82 20240213 11940 6.53 20241210 26400 -51.82 20240213 11940 6.53 20241210 2.52 N 267850 500 55 억 51867 N N 0 N 00 N
4 20241210 141028 55 60.00 KOSPI 신저가 N N N Y 60 N 12680 700 2 5.84 445905700 35710 33.65 11940 12700 11940 15570 8390 11980 12486.89 0.47 0 16020 13166 12572 12266 11672 11366 12420 11520 56 3590 500 7420 10 1 11100000 1407 12.85 0.85 12 0.32 987.00 14847.00 26400 20240213 -51.97 11940 20241210 6.20 26400 -51.97 20240213 11940 6.20 20241210 26400 -51.97 20240213 11940 6.20 20241210 2.52 N 267850 500 55 억 51867 N N 0 N 00 N
5 20241210 131029 55 60.00 KOSPI 신저가 N N N Y 60 N 12560 580 2 4.84 409891110 32861 30.96 11940 12700 11940 15570 8390 11980 12473.51 0.47 0 14572 13166 12572 12266 11672 11366 12420 11520 56 3590 500 7420 10 1 11100000 1394 12.73 0.85 12 0.30 987.00 14847.00 26400 20240213 -52.42 11940 20241210 5.19 26400 -52.42 20240213 11940 5.19 20241210 26400 -52.42 20240213 11940 5.19 20241210 2.52 N 267850 500 55 억 51867 N N 0 N 00 N
6 20241210 121028 55 60.00 KOSPI 신저가 N N N Y 60 N 12570 590 2 4.92 390303360 31301 29.49 11940 12700 11940 15570 8390 11980 12469.39 0.47 0 13901 13166 12572 12266 11672 11366 12420 11520 56 3590 500 7420 10 1 11100000 1395 12.74 0.85 12 0.28 987.00 14847.00 26400 20240213 -52.39 11940 20241210 5.28 26400 -52.39 20240213 11940 5.28 20241210 26400 -52.39 20240213 11940 5.28 20241210 2.52 N 267850 500 55 억 51867 N N 0 N 00 N
7 20241210 111028 55 60.00 KOSPI 신저가 N N N Y 60 N 12580 600 2 5.01 321495150 25857 24.36 11940 12630 11940 15570 8390 11980 12433.62 0.47 0 11978 13166 12572 12266 11672 11366 12420 11520 56 3590 500 7420 10 1 11100000 1396 12.75 0.85 12 0.23 987.00 14847.00 26400 20240213 -52.35 11940 20241210 5.36 26400 -52.35 20240213 11940 5.36 20241210 26400 -52.35 20240213 11940 5.36 20241210 2.52 N 267850 500 55 억 51867 N N 0 N 00 N
8 20241210 101028 55 60.00 KOSPI 신저가 N N N Y 60 N 12600 620 2 5.18 246836170 19910 18.76 11940 12630 11940 15570 8390 11980 12397.64 0.47 0 9571 13166 12572 12266 11672 11366 12420 11520 56 3590 500 7420 10 1 11100000 1399 12.77 0.85 12 0.18 987.00 14847.00 26400 20240213 -52.27 11940 20241210 5.53 26400 -52.27 20240213 11940 5.53 20241210 26400 -52.27 20240213 11940 5.53 20241210 2.52 N 267850 500 55 억 51867 N N 0 N 00 N
9 20241210 091035 55 60.00 KOSPI 신저가 N N N Y 60 N 12480 500 2 4.17 124452330 10152 9.57 11940 12520 11940 15570 8390 11980 12258.95 0.47 0 5046 13166 12572 12266 11672 11366 12420 11520 56 3590 500 7420 10 1 11100000 1385 12.64 0.84 12 0.09 987.00 14847.00 26400 20240213 -52.73 11940 20241210 4.52 26400 -52.73 20240213 11940 4.52 20241210 26400 -52.73 20240213 11940 4.52 20241210 2.52 N 267850 500 55 억 51867 N N 0 N 00 N
10 20241209 161025 55 60.00 KOSPI 신저가 N N N Y 60 N 11980 -880 5 -6.84 1271812830 103562 123.75 12800 12860 11960 16710 9010 12860 12283.75 0.29 0 20186 13660 13260 12950 12550 12240 13105 12395 56 3850 500 7970 10 1 11100000 1330 12.14 0.81 12 0.93 987.00 14847.00 26400 20240213 -54.62 11960 20241209 0.17 26400 -54.62 20240213 11960 0.17 20241209 26400 -54.62 20240213 11960 0.17 20241209 2.58 N 267850 500 55 억 31726 N N 0 N 00 N
11 20241209 151026 55 60.00 KOSPI 신저가 N N N Y 60 N 12010 -850 5 -6.61 1179408500 95853 114.54 12800 12860 11980 16710 9010 12860 12304.11 0.29 0 18473 13660 13260 12950 12550 12240 13105 12395 56 3850 500 7970 10 1 11100000 1333 12.17 0.81 12 0.86 987.00 14847.00 26400 20240213 -54.51 11980 20241209 0.25 26400 -54.51 20240213 11980 0.25 20241209 26400 -54.51 20240213 11980 0.25 20241209 2.58 N 267850 500 55 억 31726 N N 0 N 00 N
12 20241209 141027 55 60.00 KOSPI 신저가 N N N Y 60 N 12120 -740 5 -5.75 936673660 75653 90.40 12800 12860 12000 16710 9010 12860 12380.93 0.29 0 6362 13660 13260 12950 12550 12240 13105 12395 56 3850 500 7970 10 1 11100000 1345 12.28 0.82 12 0.68 987.00 14847.00 26400 20240213 -54.09 12000 20241209 1.00 26400 -54.09 20240213 12000 1.00 20241209 26400 -54.09 20240213 12000 1.00 20241209 2.58 N 267850 500 55 억 31726 N N 0 N 00 N