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
120030/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
20241203,160759,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92400,200,2,0.22,59168800,637,71.90,91700,93500,91700,119800,64600,92200,92886.66,0.13,0,-116,94266,93232,92666,91632,91066,92950,91350,6,27600,500,68220,100,1,1257651,1162,8.94,0.70,12,0.05,10341.00,132539.00,118400,20240131,-21.96,87400,20240805,5.72,118400,-21.96,20240131,87400,5.72,20240805,118400,-21.96,20240131,87400,5.72,20240805,0.67,N,120030,500,6 억,,1657,N,N,0,N,00,N
20241203,150824,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93400,1200,2,1.30,54174000,583,65.80,91700,93500,91700,119800,64600,92200,92922.81,0.13,0,-116,94266,93232,92666,91632,91066,92950,91350,6,27600,500,68220,100,1,1257651,1175,9.03,0.70,12,0.05,10341.00,132539.00,118400,20240131,-21.11,87400,20240805,6.86,118400,-21.11,20240131,87400,6.86,20240805,118400,-21.11,20240131,87400,6.86,20240805,0.67,N,120030,500,6 억,,1657,N,N,0,N,00,N
20241203,140814,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93000,800,2,0.87,39251400,423,47.74,91700,93500,91700,119800,64600,92200,92792.91,0.13,0,-28,94266,93232,92666,91632,91066,92950,91350,6,27600,500,68220,100,1,1257651,1170,8.99,0.70,12,0.03,10341.00,132539.00,118400,20240131,-21.45,87400,20240805,6.41,118400,-21.45,20240131,87400,6.41,20240805,118400,-21.45,20240131,87400,6.41,20240805,0.67,N,120030,500,6 억,,1657,N,N,0,N,00,N
20241203,130816,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93200,1000,2,1.08,33931000,366,41.31,91700,93200,91700,119800,64600,92200,92707.65,0.13,0,-28,94266,93232,92666,91632,91066,92950,91350,6,27600,500,68220,100,1,1257651,1172,9.01,0.70,12,0.03,10341.00,132539.00,118400,20240131,-21.28,87400,20240805,6.64,118400,-21.28,20240131,87400,6.64,20240805,118400,-21.28,20240131,87400,6.64,20240805,0.67,N,120030,500,6 억,,1657,N,N,0,N,00,N
20241203,120824,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92900,700,2,0.76,29278700,316,35.67,91700,93000,91700,119800,64600,92200,92654.11,0.13,0,-20,94266,93232,92666,91632,91066,92950,91350,6,27600,500,68220,100,1,1257651,1168,8.98,0.70,12,0.03,10341.00,132539.00,118400,20240131,-21.54,87400,20240805,6.29,118400,-21.54,20240131,87400,6.29,20240805,118400,-21.54,20240131,87400,6.29,20240805,0.67,N,120030,500,6 억,,1657,N,N,0,N,00,N
20241203,110806,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92900,700,2,0.76,20356200,220,24.83,91700,92900,91700,119800,64600,92200,92528.18,0.13,0,-19,94266,93232,92666,91632,91066,92950,91350,6,27600,500,68220,100,1,1257651,1168,8.98,0.70,12,0.02,10341.00,132539.00,118400,20240131,-21.54,87400,20240805,6.29,118400,-21.54,20240131,87400,6.29,20240805,118400,-21.54,20240131,87400,6.29,20240805,0.67,N,120030,500,6 억,,1657,N,N,0,N,00,N
20241203,100754,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92900,700,2,0.76,13209300,143,16.14,91700,92900,91700,119800,64600,92200,92372.73,0.13,0,-20,94266,93232,92666,91632,91066,92950,91350,6,27600,500,68220,100,1,1257651,1168,8.98,0.70,12,0.01,10341.00,132539.00,118400,20240131,-21.54,87400,20240805,6.29,118400,-21.54,20240131,87400,6.29,20240805,118400,-21.54,20240131,87400,6.29,20240805,0.67,N,120030,500,6 억,,1657,N,N,0,N,00,N
20241203,090746,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92700,500,2,0.54,5968000,65,7.34,91700,92900,91700,119800,64600,92200,91815.38,0.13,0,-7,94266,93232,92666,91632,91066,92950,91350,6,27600,500,68220,100,1,1257651,1166,8.96,0.70,12,0.01,10341.00,132539.00,118400,20240131,-21.71,87400,20240805,6.06,118400,-21.71,20240131,87400,6.06,20240805,118400,-21.71,20240131,87400,6.06,20240805,0.67,N,120030,500,6 억,,1657,N,N,0,N,00,N
20241202,160734,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92200,-1400,5,-1.50,80179000,865,98.07,93600,93700,92100,121600,65600,93600,92692.49,0.13,0,-17,95400,94500,93800,92900,92200,94150,92550,6,28000,500,69260,100,1,1257651,1160,8.92,0.70,12,0.07,10341.00,132539.00,118400,20240131,-22.13,87400,20240805,5.49,118400,-22.13,20240131,87400,5.49,20240805,118400,-22.13,20240131,87400,5.49,20240805,0.69,N,120030,500,6 억,,1675,N,N,0,N,00,N
20241202,150836,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92600,-1000,5,-1.07,62382400,672,76.19,93600,93700,92100,121600,65600,93600,92830.95,0.13,0,-17,95400,94500,93800,92900,92200,94150,92550,6,28000,500,69260,100,1,1257651,1165,8.95,0.70,12,0.05,10341.00,132539.00,118400,20240131,-21.79,87400,20240805,5.95,118400,-21.79,20240131,87400,5.95,20240805,118400,-21.79,20240131,87400,5.95,20240805,0.69,N,120030,500,6 억,,1675,N,N,0,N,00,N
20241202,140755,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92900,-700,5,-0.75,58855000,634,71.88,93600,93700,92100,121600,65600,93600,92831.23,0.13,0,-17,95400,94500,93800,92900,92200,94150,92550,6,28000,500,69260,100,1,1257651,1168,8.98,0.70,12,0.05,10341.00,132539.00,118400,20240131,-21.54,87400,20240805,6.29,118400,-21.54,20240131,87400,6.29,20240805,118400,-21.54,20240131,87400,6.29,20240805,0.69,N,120030,500,6 억,,1675,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 160759 57 100.00 KOSPI 기계 N N N N N 92400 200 2 0.22 59168800 637 71.90 91700 93500 91700 119800 64600 92200 92886.66 0.13 0 -116 94266 93232 92666 91632 91066 92950 91350 6 27600 500 68220 100 1 1257651 1162 8.94 0.70 12 0.05 10341.00 132539.00 118400 20240131 -21.96 87400 20240805 5.72 118400 -21.96 20240131 87400 5.72 20240805 118400 -21.96 20240131 87400 5.72 20240805 0.67 N 120030 500 6 억 1657 N N 0 N 00 N
3 20241203 150824 57 100.00 KOSPI 기계 N N N N N 93400 1200 2 1.30 54174000 583 65.80 91700 93500 91700 119800 64600 92200 92922.81 0.13 0 -116 94266 93232 92666 91632 91066 92950 91350 6 27600 500 68220 100 1 1257651 1175 9.03 0.70 12 0.05 10341.00 132539.00 118400 20240131 -21.11 87400 20240805 6.86 118400 -21.11 20240131 87400 6.86 20240805 118400 -21.11 20240131 87400 6.86 20240805 0.67 N 120030 500 6 억 1657 N N 0 N 00 N
4 20241203 140814 57 100.00 KOSPI 기계 N N N N N 93000 800 2 0.87 39251400 423 47.74 91700 93500 91700 119800 64600 92200 92792.91 0.13 0 -28 94266 93232 92666 91632 91066 92950 91350 6 27600 500 68220 100 1 1257651 1170 8.99 0.70 12 0.03 10341.00 132539.00 118400 20240131 -21.45 87400 20240805 6.41 118400 -21.45 20240131 87400 6.41 20240805 118400 -21.45 20240131 87400 6.41 20240805 0.67 N 120030 500 6 억 1657 N N 0 N 00 N
5 20241203 130816 57 100.00 KOSPI 기계 N N N N N 93200 1000 2 1.08 33931000 366 41.31 91700 93200 91700 119800 64600 92200 92707.65 0.13 0 -28 94266 93232 92666 91632 91066 92950 91350 6 27600 500 68220 100 1 1257651 1172 9.01 0.70 12 0.03 10341.00 132539.00 118400 20240131 -21.28 87400 20240805 6.64 118400 -21.28 20240131 87400 6.64 20240805 118400 -21.28 20240131 87400 6.64 20240805 0.67 N 120030 500 6 억 1657 N N 0 N 00 N
6 20241203 120824 57 100.00 KOSPI 기계 N N N N N 92900 700 2 0.76 29278700 316 35.67 91700 93000 91700 119800 64600 92200 92654.11 0.13 0 -20 94266 93232 92666 91632 91066 92950 91350 6 27600 500 68220 100 1 1257651 1168 8.98 0.70 12 0.03 10341.00 132539.00 118400 20240131 -21.54 87400 20240805 6.29 118400 -21.54 20240131 87400 6.29 20240805 118400 -21.54 20240131 87400 6.29 20240805 0.67 N 120030 500 6 억 1657 N N 0 N 00 N
7 20241203 110806 57 100.00 KOSPI 기계 N N N N N 92900 700 2 0.76 20356200 220 24.83 91700 92900 91700 119800 64600 92200 92528.18 0.13 0 -19 94266 93232 92666 91632 91066 92950 91350 6 27600 500 68220 100 1 1257651 1168 8.98 0.70 12 0.02 10341.00 132539.00 118400 20240131 -21.54 87400 20240805 6.29 118400 -21.54 20240131 87400 6.29 20240805 118400 -21.54 20240131 87400 6.29 20240805 0.67 N 120030 500 6 억 1657 N N 0 N 00 N
8 20241203 100754 57 100.00 KOSPI 기계 N N N N N 92900 700 2 0.76 13209300 143 16.14 91700 92900 91700 119800 64600 92200 92372.73 0.13 0 -20 94266 93232 92666 91632 91066 92950 91350 6 27600 500 68220 100 1 1257651 1168 8.98 0.70 12 0.01 10341.00 132539.00 118400 20240131 -21.54 87400 20240805 6.29 118400 -21.54 20240131 87400 6.29 20240805 118400 -21.54 20240131 87400 6.29 20240805 0.67 N 120030 500 6 억 1657 N N 0 N 00 N
9 20241203 090746 57 100.00 KOSPI 기계 N N N N N 92700 500 2 0.54 5968000 65 7.34 91700 92900 91700 119800 64600 92200 91815.38 0.13 0 -7 94266 93232 92666 91632 91066 92950 91350 6 27600 500 68220 100 1 1257651 1166 8.96 0.70 12 0.01 10341.00 132539.00 118400 20240131 -21.71 87400 20240805 6.06 118400 -21.71 20240131 87400 6.06 20240805 118400 -21.71 20240131 87400 6.06 20240805 0.67 N 120030 500 6 억 1657 N N 0 N 00 N
10 20241202 160734 57 100.00 KOSPI 기계 N N N N N 92200 -1400 5 -1.50 80179000 865 98.07 93600 93700 92100 121600 65600 93600 92692.49 0.13 0 -17 95400 94500 93800 92900 92200 94150 92550 6 28000 500 69260 100 1 1257651 1160 8.92 0.70 12 0.07 10341.00 132539.00 118400 20240131 -22.13 87400 20240805 5.49 118400 -22.13 20240131 87400 5.49 20240805 118400 -22.13 20240131 87400 5.49 20240805 0.69 N 120030 500 6 억 1675 N N 0 N 00 N
11 20241202 150836 57 100.00 KOSPI 기계 N N N N N 92600 -1000 5 -1.07 62382400 672 76.19 93600 93700 92100 121600 65600 93600 92830.95 0.13 0 -17 95400 94500 93800 92900 92200 94150 92550 6 28000 500 69260 100 1 1257651 1165 8.95 0.70 12 0.05 10341.00 132539.00 118400 20240131 -21.79 87400 20240805 5.95 118400 -21.79 20240131 87400 5.95 20240805 118400 -21.79 20240131 87400 5.95 20240805 0.69 N 120030 500 6 억 1675 N N 0 N 00 N
12 20241202 140755 57 100.00 KOSPI 기계 N N N N N 92900 -700 5 -0.75 58855000 634 71.88 93600 93700 92100 121600 65600 93600 92831.23 0.13 0 -17 95400 94500 93800 92900 92200 94150 92550 6 28000 500 69260 100 1 1257651 1168 8.98 0.70 12 0.05 10341.00 132539.00 118400 20240131 -21.54 87400 20240805 6.29 118400 -21.54 20240131 87400 6.29 20240805 118400 -21.54 20240131 87400 6.29 20240805 0.69 N 120030 500 6 억 1675 N N 0 N 00 N