ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000850/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
20241203,160111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26250,300,2,1.16,121418600,4673,101.21,25800,26250,25800,33700,18200,25950,25983.01,8.97,0,1263,26683,26316,25983,25616,25283,26150,25450,110,7750,5000,17120,50,1,2200000,578,5.47,0.17,12,0.21,4801.00,157067.00,41650,20240318,-36.97,25300,20240805,3.75,41650,-36.97,20240318,25300,3.75,20240805,41650,-36.97,20240318,25300,3.75,20240805,1.32,N,000850,5000,110 억,,197344,N,N,0,N,00,N
20241203,150111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26150,200,2,0.77,120159500,4625,100.17,25800,26250,25800,33700,18200,25950,25980.43,8.97,0,1266,26683,26316,25983,25616,25283,26150,25450,110,7750,5000,17120,50,1,2200000,575,5.45,0.17,12,0.21,4801.00,157067.00,41650,20240318,-37.21,25300,20240805,3.36,41650,-37.21,20240318,25300,3.36,20240805,41650,-37.21,20240318,25300,3.36,20240805,1.32,N,000850,5000,110 억,,197344,N,N,0,N,00,N
20241203,140111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26200,250,2,0.96,98137200,3781,81.89,25800,26200,25800,33700,18200,25950,25955.36,8.97,0,1164,26683,26316,25983,25616,25283,26150,25450,110,7750,5000,17120,50,1,2200000,576,5.46,0.17,12,0.17,4801.00,157067.00,41650,20240318,-37.09,25300,20240805,3.56,41650,-37.09,20240318,25300,3.56,20240805,41650,-37.09,20240318,25300,3.56,20240805,1.32,N,000850,5000,110 억,,197344,N,N,0,N,00,N
20241203,130111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26150,200,2,0.77,95603350,3684,79.79,25800,26200,25800,33700,18200,25950,25950.96,8.97,0,1141,26683,26316,25983,25616,25283,26150,25450,110,7750,5000,17120,50,1,2200000,575,5.45,0.17,12,0.17,4801.00,157067.00,41650,20240318,-37.21,25300,20240805,3.36,41650,-37.21,20240318,25300,3.36,20240805,41650,-37.21,20240318,25300,3.36,20240805,1.32,N,000850,5000,110 억,,197344,N,N,0,N,00,N
20241203,120112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26050,100,2,0.39,94034100,3624,78.49,25800,26100,25800,33700,18200,25950,25947.60,8.97,0,1153,26683,26316,25983,25616,25283,26150,25450,110,7750,5000,17120,50,1,2200000,573,5.43,0.17,12,0.16,4801.00,157067.00,41650,20240318,-37.45,25300,20240805,2.96,41650,-37.45,20240318,25300,2.96,20240805,41650,-37.45,20240318,25300,2.96,20240805,1.32,N,000850,5000,110 억,,197344,N,N,0,N,00,N
20241203,110111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26000,50,2,0.19,75525200,2911,63.05,25800,26100,25800,33700,18200,25950,25944.76,8.97,0,1148,26683,26316,25983,25616,25283,26150,25450,110,7750,5000,17120,50,1,2200000,572,5.42,0.17,12,0.13,4801.00,157067.00,41650,20240318,-37.58,25300,20240805,2.77,41650,-37.58,20240318,25300,2.77,20240805,41650,-37.58,20240318,25300,2.77,20240805,1.32,N,000850,5000,110 억,,197344,N,N,0,N,00,N
20241203,100110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26000,50,2,0.19,10331850,399,8.64,25800,26100,25800,33700,18200,25950,25894.36,8.97,0,-114,26683,26316,25983,25616,25283,26150,25450,110,7750,5000,17120,50,1,2200000,572,5.42,0.17,12,0.02,4801.00,157067.00,41650,20240318,-37.58,25300,20240805,2.77,41650,-37.58,20240318,25300,2.77,20240805,41650,-37.58,20240318,25300,2.77,20240805,1.32,N,000850,5000,110 억,,197344,N,N,0,N,00,N
20241203,090110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25800,-150,5,-0.58,5031000,195,4.22,25800,25800,25800,33700,18200,25950,25800.00,8.97,0,-35,26683,26316,25983,25616,25283,26150,25450,110,7750,5000,17120,50,1,2200000,568,5.37,0.16,12,0.01,4801.00,157067.00,41650,20240318,-38.06,25300,20240805,1.98,41650,-38.06,20240318,25300,1.98,20240805,41650,-38.06,20240318,25300,1.98,20240805,1.32,N,000850,5000,110 억,,197344,N,N,0,N,00,N
20241202,160110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25950,-150,5,-0.57,120032600,4617,120.71,26300,26350,25650,33900,18300,26100,25997.96,8.98,0,-361,26900,26500,26250,25850,25600,26375,25725,110,7800,5000,17220,50,1,2200000,571,5.41,0.17,12,0.21,4801.00,157067.00,41650,20240318,-37.70,25300,20240805,2.57,41650,-37.70,20240318,25300,2.57,20240805,41650,-37.70,20240318,25300,2.57,20240805,1.32,N,000850,5000,110 억,,197540,N,N,0,N,00,N
20241202,150110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26000,-100,5,-0.38,111741950,4297,112.34,26300,26350,25650,33900,18300,26100,26004.64,8.98,0,-179,26900,26500,26250,25850,25600,26375,25725,110,7800,5000,17220,50,1,2200000,572,5.42,0.17,12,0.20,4801.00,157067.00,41650,20240318,-37.58,25300,20240805,2.77,41650,-37.58,20240318,25300,2.77,20240805,41650,-37.58,20240318,25300,2.77,20240805,1.32,N,000850,5000,110 억,,197540,N,N,0,N,00,N
20241202,140110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25900,-200,5,-0.77,110446650,4247,111.03,26300,26350,25650,33900,18300,26100,26005.80,8.98,0,-179,26900,26500,26250,25850,25600,26375,25725,110,7800,5000,17220,50,1,2200000,570,5.39,0.16,12,0.19,4801.00,157067.00,41650,20240318,-37.82,25300,20240805,2.37,41650,-37.82,20240318,25300,2.37,20240805,41650,-37.82,20240318,25300,2.37,20240805,1.32,N,000850,5000,110 억,,197540,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 20241203 160111 57 100.00 KOSPI 기계 N N N N N 26250 300 2 1.16 121418600 4673 101.21 25800 26250 25800 33700 18200 25950 25983.01 8.97 0 1263 26683 26316 25983 25616 25283 26150 25450 110 7750 5000 17120 50 1 2200000 578 5.47 0.17 12 0.21 4801.00 157067.00 41650 20240318 -36.97 25300 20240805 3.75 41650 -36.97 20240318 25300 3.75 20240805 41650 -36.97 20240318 25300 3.75 20240805 1.32 N 000850 5000 110 억 197344 N N 0 N 00 N
3 20241203 150111 57 100.00 KOSPI 기계 N N N N N 26150 200 2 0.77 120159500 4625 100.17 25800 26250 25800 33700 18200 25950 25980.43 8.97 0 1266 26683 26316 25983 25616 25283 26150 25450 110 7750 5000 17120 50 1 2200000 575 5.45 0.17 12 0.21 4801.00 157067.00 41650 20240318 -37.21 25300 20240805 3.36 41650 -37.21 20240318 25300 3.36 20240805 41650 -37.21 20240318 25300 3.36 20240805 1.32 N 000850 5000 110 억 197344 N N 0 N 00 N
4 20241203 140111 57 100.00 KOSPI 기계 N N N N N 26200 250 2 0.96 98137200 3781 81.89 25800 26200 25800 33700 18200 25950 25955.36 8.97 0 1164 26683 26316 25983 25616 25283 26150 25450 110 7750 5000 17120 50 1 2200000 576 5.46 0.17 12 0.17 4801.00 157067.00 41650 20240318 -37.09 25300 20240805 3.56 41650 -37.09 20240318 25300 3.56 20240805 41650 -37.09 20240318 25300 3.56 20240805 1.32 N 000850 5000 110 억 197344 N N 0 N 00 N
5 20241203 130111 57 100.00 KOSPI 기계 N N N N N 26150 200 2 0.77 95603350 3684 79.79 25800 26200 25800 33700 18200 25950 25950.96 8.97 0 1141 26683 26316 25983 25616 25283 26150 25450 110 7750 5000 17120 50 1 2200000 575 5.45 0.17 12 0.17 4801.00 157067.00 41650 20240318 -37.21 25300 20240805 3.36 41650 -37.21 20240318 25300 3.36 20240805 41650 -37.21 20240318 25300 3.36 20240805 1.32 N 000850 5000 110 억 197344 N N 0 N 00 N
6 20241203 120112 57 100.00 KOSPI 기계 N N N N N 26050 100 2 0.39 94034100 3624 78.49 25800 26100 25800 33700 18200 25950 25947.60 8.97 0 1153 26683 26316 25983 25616 25283 26150 25450 110 7750 5000 17120 50 1 2200000 573 5.43 0.17 12 0.16 4801.00 157067.00 41650 20240318 -37.45 25300 20240805 2.96 41650 -37.45 20240318 25300 2.96 20240805 41650 -37.45 20240318 25300 2.96 20240805 1.32 N 000850 5000 110 억 197344 N N 0 N 00 N
7 20241203 110111 57 100.00 KOSPI 기계 N N N N N 26000 50 2 0.19 75525200 2911 63.05 25800 26100 25800 33700 18200 25950 25944.76 8.97 0 1148 26683 26316 25983 25616 25283 26150 25450 110 7750 5000 17120 50 1 2200000 572 5.42 0.17 12 0.13 4801.00 157067.00 41650 20240318 -37.58 25300 20240805 2.77 41650 -37.58 20240318 25300 2.77 20240805 41650 -37.58 20240318 25300 2.77 20240805 1.32 N 000850 5000 110 억 197344 N N 0 N 00 N
8 20241203 100110 57 100.00 KOSPI 기계 N N N N N 26000 50 2 0.19 10331850 399 8.64 25800 26100 25800 33700 18200 25950 25894.36 8.97 0 -114 26683 26316 25983 25616 25283 26150 25450 110 7750 5000 17120 50 1 2200000 572 5.42 0.17 12 0.02 4801.00 157067.00 41650 20240318 -37.58 25300 20240805 2.77 41650 -37.58 20240318 25300 2.77 20240805 41650 -37.58 20240318 25300 2.77 20240805 1.32 N 000850 5000 110 억 197344 N N 0 N 00 N
9 20241203 090110 57 100.00 KOSPI 기계 N N N N N 25800 -150 5 -0.58 5031000 195 4.22 25800 25800 25800 33700 18200 25950 25800.00 8.97 0 -35 26683 26316 25983 25616 25283 26150 25450 110 7750 5000 17120 50 1 2200000 568 5.37 0.16 12 0.01 4801.00 157067.00 41650 20240318 -38.06 25300 20240805 1.98 41650 -38.06 20240318 25300 1.98 20240805 41650 -38.06 20240318 25300 1.98 20240805 1.32 N 000850 5000 110 억 197344 N N 0 N 00 N
10 20241202 160110 57 100.00 KOSPI 기계 N N N N N 25950 -150 5 -0.57 120032600 4617 120.71 26300 26350 25650 33900 18300 26100 25997.96 8.98 0 -361 26900 26500 26250 25850 25600 26375 25725 110 7800 5000 17220 50 1 2200000 571 5.41 0.17 12 0.21 4801.00 157067.00 41650 20240318 -37.70 25300 20240805 2.57 41650 -37.70 20240318 25300 2.57 20240805 41650 -37.70 20240318 25300 2.57 20240805 1.32 N 000850 5000 110 억 197540 N N 0 N 00 N
11 20241202 150110 57 100.00 KOSPI 기계 N N N N N 26000 -100 5 -0.38 111741950 4297 112.34 26300 26350 25650 33900 18300 26100 26004.64 8.98 0 -179 26900 26500 26250 25850 25600 26375 25725 110 7800 5000 17220 50 1 2200000 572 5.42 0.17 12 0.20 4801.00 157067.00 41650 20240318 -37.58 25300 20240805 2.77 41650 -37.58 20240318 25300 2.77 20240805 41650 -37.58 20240318 25300 2.77 20240805 1.32 N 000850 5000 110 억 197540 N N 0 N 00 N
12 20241202 140110 57 100.00 KOSPI 기계 N N N N N 25900 -200 5 -0.77 110446650 4247 111.03 26300 26350 25650 33900 18300 26100 26005.80 8.98 0 -179 26900 26500 26250 25850 25600 26375 25725 110 7800 5000 17220 50 1 2200000 570 5.39 0.16 12 0.19 4801.00 157067.00 41650 20240318 -37.82 25300 20240805 2.37 41650 -37.82 20240318 25300 2.37 20240805 41650 -37.82 20240318 25300 2.37 20240805 1.32 N 000850 5000 110 억 197540 N N 0 N 00 N