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
007460/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
20241203,160225,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,898,43,2,5.03,4619229733,5198444,83.39,855,915,855,1111,599,855,888.55,6.40,0,685511,949,901,877,829,805,890,818,1498,256,500,590,1,1,299579040,2690,-4.22,0.97,12,1.74,-213.00,929.00,1894,20240321,-52.59,701,20240305,28.10,1894,-52.59,20240321,701,28.10,20240305,1894,-52.59,20240321,701,28.10,20240305,0.81,N,007460,500,1497 억,,19158397,N,N,142,N,00,N
20241203,150230,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,890,35,2,4.09,4320956453,4866098,78.06,855,915,855,1111,599,855,887.98,6.40,0,551369,949,901,877,829,805,890,818,1498,256,500,590,1,1,299579040,2666,-4.18,0.96,12,1.62,-213.00,929.00,1894,20240321,-53.01,701,20240305,26.96,1894,-53.01,20240321,701,26.96,20240305,1894,-53.01,20240321,701,26.96,20240305,0.81,N,007460,500,1497 억,,19158397,N,N,5,N,00,N
20241203,140224,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,884,29,2,3.39,3367987221,3803006,61.00,855,915,855,1111,599,855,885.62,6.40,0,164102,949,901,877,829,805,890,818,1498,256,500,590,1,1,299579040,2648,-4.15,0.95,12,1.27,-213.00,929.00,1894,20240321,-53.33,701,20240305,26.11,1894,-53.33,20240321,701,26.11,20240305,1894,-53.33,20240321,701,26.11,20240305,0.81,N,007460,500,1497 억,,19158397,N,N,5,N,00,N
20241203,130227,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,871,16,2,1.87,2918889632,3290525,52.78,855,915,855,1111,599,855,887.07,6.40,0,24014,949,901,877,829,805,890,818,1498,256,500,590,1,1,299579040,2609,-4.09,0.94,12,1.10,-213.00,929.00,1894,20240321,-54.01,701,20240305,24.25,1894,-54.01,20240321,701,24.25,20240305,1894,-54.01,20240321,701,24.25,20240305,0.81,N,007460,500,1497 억,,19158397,N,N,5,N,00,N
20241203,120234,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,875,20,2,2.34,2615745895,2942214,47.20,855,915,855,1111,599,855,889.05,6.40,0,-8637,949,901,877,829,805,890,818,1498,256,500,590,1,1,299579040,2621,-4.11,0.94,12,0.98,-213.00,929.00,1894,20240321,-53.80,701,20240305,24.82,1894,-53.80,20240321,701,24.82,20240305,1894,-53.80,20240321,701,24.82,20240305,0.81,N,007460,500,1497 억,,19158397,N,N,5,N,00,N
20241203,110226,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,886,31,2,3.63,2377451955,2671504,42.85,855,915,855,1111,599,855,889.94,6.40,0,12861,949,901,877,829,805,890,818,1498,256,500,590,1,1,299579040,2654,-4.16,0.95,12,0.89,-213.00,929.00,1894,20240321,-53.22,701,20240305,26.39,1894,-53.22,20240321,701,26.39,20240305,1894,-53.22,20240321,701,26.39,20240305,0.81,N,007460,500,1497 억,,19158397,N,N,5,N,00,N
20241203,100219,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,886,31,2,3.63,2042622177,2294402,36.80,855,915,855,1111,599,855,890.27,6.40,0,24344,949,901,877,829,805,890,818,1498,256,500,590,1,1,299579040,2654,-4.16,0.95,12,0.77,-213.00,929.00,1894,20240321,-53.22,701,20240305,26.39,1894,-53.22,20240321,701,26.39,20240305,1894,-53.22,20240321,701,26.39,20240305,0.81,N,007460,500,1497 억,,19158397,N,N,5,N,00,N
20241203,090218,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,873,18,2,2.11,83677366,96643,1.55,855,878,855,1111,599,855,865.91,6.40,0,26693,949,901,877,829,805,890,818,1498,256,500,590,1,1,299579040,2615,-4.10,0.94,12,0.03,-213.00,929.00,1894,20240321,-53.91,701,20240305,24.54,1894,-53.91,20240321,701,24.54,20240305,1894,-53.91,20240321,701,24.54,20240305,0.81,N,007460,500,1497 억,,19158397,N,N,5,N,00,N
20241202,160213,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,855,-46,5,-5.11,5373327818,6138453,74.97,901,925,853,1171,631,901,875.37,6.33,0,229045,977,939,919,881,861,929,871,1498,270,500,630,1,1,299579040,2561,-4.01,0.92,12,2.05,-213.00,929.00,1894,20240321,-54.86,701,20240305,21.97,1894,-54.86,20240321,701,21.97,20240305,1894,-54.86,20240321,701,21.97,20240305,0.91,N,007460,500,1497 억,,18971671,N,N,5,N,00,N
20241202,150222,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,859,-42,5,-4.66,4974261202,5672124,69.28,901,925,855,1171,631,901,876.96,6.33,0,185532,977,939,919,881,861,929,871,1498,270,500,630,1,1,299579040,2573,-4.03,0.92,12,1.89,-213.00,929.00,1894,20240321,-54.65,701,20240305,22.54,1894,-54.65,20240321,701,22.54,20240305,1894,-54.65,20240321,701,22.54,20240305,0.91,N,007460,500,1497 억,,18971671,N,N,0,N,00,N
20241202,140220,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,866,-35,5,-3.88,4064571456,4613314,56.35,901,925,861,1171,631,901,881.05,6.33,0,64696,977,939,919,881,861,929,871,1498,270,500,630,1,1,299579040,2594,-4.07,0.93,12,1.54,-213.00,929.00,1894,20240321,-54.28,701,20240305,23.54,1894,-54.28,20240321,701,23.54,20240305,1894,-54.28,20240321,701,23.54,20240305,0.91,N,007460,500,1497 억,,18971671,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 160225 55 60.00 KOSPI 기계 N N N Y 60 N 898 43 2 5.03 4619229733 5198444 83.39 855 915 855 1111 599 855 888.55 6.40 0 685511 949 901 877 829 805 890 818 1498 256 500 590 1 1 299579040 2690 -4.22 0.97 12 1.74 -213.00 929.00 1894 20240321 -52.59 701 20240305 28.10 1894 -52.59 20240321 701 28.10 20240305 1894 -52.59 20240321 701 28.10 20240305 0.81 N 007460 500 1497 억 19158397 N N 142 N 00 N
3 20241203 150230 55 60.00 KOSPI 기계 N N N Y 60 N 890 35 2 4.09 4320956453 4866098 78.06 855 915 855 1111 599 855 887.98 6.40 0 551369 949 901 877 829 805 890 818 1498 256 500 590 1 1 299579040 2666 -4.18 0.96 12 1.62 -213.00 929.00 1894 20240321 -53.01 701 20240305 26.96 1894 -53.01 20240321 701 26.96 20240305 1894 -53.01 20240321 701 26.96 20240305 0.81 N 007460 500 1497 억 19158397 N N 5 N 00 N
4 20241203 140224 55 60.00 KOSPI 기계 N N N Y 60 N 884 29 2 3.39 3367987221 3803006 61.00 855 915 855 1111 599 855 885.62 6.40 0 164102 949 901 877 829 805 890 818 1498 256 500 590 1 1 299579040 2648 -4.15 0.95 12 1.27 -213.00 929.00 1894 20240321 -53.33 701 20240305 26.11 1894 -53.33 20240321 701 26.11 20240305 1894 -53.33 20240321 701 26.11 20240305 0.81 N 007460 500 1497 억 19158397 N N 5 N 00 N
5 20241203 130227 55 60.00 KOSPI 기계 N N N Y 60 N 871 16 2 1.87 2918889632 3290525 52.78 855 915 855 1111 599 855 887.07 6.40 0 24014 949 901 877 829 805 890 818 1498 256 500 590 1 1 299579040 2609 -4.09 0.94 12 1.10 -213.00 929.00 1894 20240321 -54.01 701 20240305 24.25 1894 -54.01 20240321 701 24.25 20240305 1894 -54.01 20240321 701 24.25 20240305 0.81 N 007460 500 1497 억 19158397 N N 5 N 00 N
6 20241203 120234 55 60.00 KOSPI 기계 N N N Y 60 N 875 20 2 2.34 2615745895 2942214 47.20 855 915 855 1111 599 855 889.05 6.40 0 -8637 949 901 877 829 805 890 818 1498 256 500 590 1 1 299579040 2621 -4.11 0.94 12 0.98 -213.00 929.00 1894 20240321 -53.80 701 20240305 24.82 1894 -53.80 20240321 701 24.82 20240305 1894 -53.80 20240321 701 24.82 20240305 0.81 N 007460 500 1497 억 19158397 N N 5 N 00 N
7 20241203 110226 55 60.00 KOSPI 기계 N N N Y 60 N 886 31 2 3.63 2377451955 2671504 42.85 855 915 855 1111 599 855 889.94 6.40 0 12861 949 901 877 829 805 890 818 1498 256 500 590 1 1 299579040 2654 -4.16 0.95 12 0.89 -213.00 929.00 1894 20240321 -53.22 701 20240305 26.39 1894 -53.22 20240321 701 26.39 20240305 1894 -53.22 20240321 701 26.39 20240305 0.81 N 007460 500 1497 억 19158397 N N 5 N 00 N
8 20241203 100219 55 60.00 KOSPI 기계 N N N Y 60 N 886 31 2 3.63 2042622177 2294402 36.80 855 915 855 1111 599 855 890.27 6.40 0 24344 949 901 877 829 805 890 818 1498 256 500 590 1 1 299579040 2654 -4.16 0.95 12 0.77 -213.00 929.00 1894 20240321 -53.22 701 20240305 26.39 1894 -53.22 20240321 701 26.39 20240305 1894 -53.22 20240321 701 26.39 20240305 0.81 N 007460 500 1497 억 19158397 N N 5 N 00 N
9 20241203 090218 55 60.00 KOSPI 기계 N N N Y 60 N 873 18 2 2.11 83677366 96643 1.55 855 878 855 1111 599 855 865.91 6.40 0 26693 949 901 877 829 805 890 818 1498 256 500 590 1 1 299579040 2615 -4.10 0.94 12 0.03 -213.00 929.00 1894 20240321 -53.91 701 20240305 24.54 1894 -53.91 20240321 701 24.54 20240305 1894 -53.91 20240321 701 24.54 20240305 0.81 N 007460 500 1497 억 19158397 N N 5 N 00 N
10 20241202 160213 55 60.00 KOSPI 기계 N N N Y 60 N 855 -46 5 -5.11 5373327818 6138453 74.97 901 925 853 1171 631 901 875.37 6.33 0 229045 977 939 919 881 861 929 871 1498 270 500 630 1 1 299579040 2561 -4.01 0.92 12 2.05 -213.00 929.00 1894 20240321 -54.86 701 20240305 21.97 1894 -54.86 20240321 701 21.97 20240305 1894 -54.86 20240321 701 21.97 20240305 0.91 N 007460 500 1497 억 18971671 N N 5 N 00 N
11 20241202 150222 55 60.00 KOSPI 기계 N N N Y 60 N 859 -42 5 -4.66 4974261202 5672124 69.28 901 925 855 1171 631 901 876.96 6.33 0 185532 977 939 919 881 861 929 871 1498 270 500 630 1 1 299579040 2573 -4.03 0.92 12 1.89 -213.00 929.00 1894 20240321 -54.65 701 20240305 22.54 1894 -54.65 20240321 701 22.54 20240305 1894 -54.65 20240321 701 22.54 20240305 0.91 N 007460 500 1497 억 18971671 N N 0 N 00 N
12 20241202 140220 55 60.00 KOSPI 기계 N N N Y 60 N 866 -35 5 -3.88 4064571456 4613314 56.35 901 925 861 1171 631 901 881.05 6.33 0 64696 977 939 919 881 861 929 871 1498 270 500 630 1 1 299579040 2594 -4.07 0.93 12 1.54 -213.00 929.00 1894 20240321 -54.28 701 20240305 23.54 1894 -54.28 20240321 701 23.54 20240305 1894 -54.28 20240321 701 23.54 20240305 0.91 N 007460 500 1497 억 18971671 N N 0 N 00 N