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
000490/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
20241210,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10790,1100,2,11.35,32411985640,3013903,120.27,10640,11100,10440,12590,6790,9690,10754.08,3.37,0,266146,10783,10236,9873,9326,8963,10510,9600,256,2900,1000,6970,10,1,25640788,2767,15.82,0.61,12,11.75,682.00,17666.00,20100,20231222,-46.32,7850,20241115,37.45,18360,-41.23,20240102,7850,37.45,20241115,20100,-46.32,20231222,7850,37.45,20241115,3.55,N,000490,1000,256 억,,865275,N,N,112,N,00,N
20241210,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10700,1010,2,10.42,30622647810,2847788,113.64,10640,11100,10440,12590,6790,9690,10753.13,3.37,0,202675,10783,10236,9873,9326,8963,10510,9600,256,2900,1000,6970,10,1,25640788,2744,15.69,0.61,12,11.11,682.00,17666.00,20100,20231222,-46.77,7850,20241115,36.31,18360,-41.72,20240102,7850,36.31,20241115,20100,-46.77,20231222,7850,36.31,20241115,3.55,N,000490,1000,256 억,,865275,N,N,148,N,00,N
20241210,140108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10680,990,2,10.22,29742582800,2765413,110.36,10640,11100,10440,12590,6790,9690,10755.20,3.37,0,191324,10783,10236,9873,9326,8963,10510,9600,256,2900,1000,6970,10,1,25640788,2738,15.66,0.60,12,10.79,682.00,17666.00,20100,20231222,-46.87,7850,20241115,36.05,18360,-41.83,20240102,7850,36.05,20241115,20100,-46.87,20231222,7850,36.05,20241115,3.55,N,000490,1000,256 억,,865275,N,N,148,N,00,N
20241210,130107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10730,1040,2,10.73,28490638710,2649038,105.71,10640,11100,10440,12590,6790,9690,10755.09,3.37,0,182889,10783,10236,9873,9326,8963,10510,9600,256,2900,1000,6970,10,1,25640788,2751,15.73,0.61,12,10.33,682.00,17666.00,20100,20231222,-46.62,7850,20241115,36.69,18360,-41.56,20240102,7850,36.69,20241115,20100,-46.62,20231222,7850,36.69,20241115,3.55,N,000490,1000,256 억,,865275,N,N,148,N,00,N
20241210,120107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10670,980,2,10.11,25966239030,2411400,96.23,10640,11100,10440,12590,6790,9690,10768.12,3.37,0,140035,10783,10236,9873,9326,8963,10510,9600,256,2900,1000,6970,10,1,25640788,2736,15.65,0.60,12,9.40,682.00,17666.00,20100,20231222,-46.92,7850,20241115,35.92,18360,-41.88,20240102,7850,35.92,20241115,20100,-46.92,20231222,7850,35.92,20241115,3.55,N,000490,1000,256 억,,865275,N,N,148,N,00,N
20241210,110107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10760,1070,2,11.04,24487040650,2273650,90.73,10640,11100,10440,12590,6790,9690,10769.93,3.37,0,133964,10783,10236,9873,9326,8963,10510,9600,256,2900,1000,6970,10,1,25640788,2759,15.78,0.61,12,8.87,682.00,17666.00,20100,20231222,-46.47,7850,20241115,37.07,18360,-41.39,20240102,7850,37.07,20241115,20100,-46.47,20231222,7850,37.07,20241115,3.55,N,000490,1000,256 억,,865275,N,N,148,N,00,N
20241210,100107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10610,920,2,9.49,21181832620,1965102,78.42,10640,11100,10440,12590,6790,9690,10779.00,3.37,0,53539,10783,10236,9873,9326,8963,10510,9600,256,2900,1000,6970,10,1,25640788,2720,15.56,0.60,12,7.66,682.00,17666.00,20100,20231222,-47.21,7850,20241115,35.16,18360,-42.21,20240102,7850,35.16,20241115,20100,-47.21,20231222,7850,35.16,20241115,3.55,N,000490,1000,256 억,,865275,N,N,148,N,00,N
20241210,090108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10950,1260,2,13.00,4181979460,387887,15.48,10640,11000,10620,12590,6790,9690,10781.44,3.37,0,38029,10783,10236,9873,9326,8963,10510,9600,256,2900,1000,6970,10,1,25640788,2808,16.06,0.62,12,1.51,682.00,17666.00,20100,20231222,-45.52,7850,20241115,39.49,18360,-40.36,20240102,7850,39.49,20241115,20100,-45.52,20231222,7850,39.49,20241115,3.55,N,000490,1000,256 억,,865275,N,N,148,N,00,N
20241209,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9690,120,2,1.25,23377089680,2351413,302.89,9510,10420,9510,12440,6700,9570,9942.30,3.55,0,-45591,10643,10106,9633,9096,8623,9870,8860,256,2870,1000,6890,10,1,25640788,2485,14.21,0.55,12,9.17,682.00,17666.00,20100,20231222,-51.79,7850,20241115,23.44,18360,-47.22,20240102,7850,23.44,20241115,20100,-51.79,20231222,7850,23.44,20241115,3.64,N,000490,1000,256 억,,911002,N,N,148,N,00,N
20241209,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9840,270,2,2.82,22191386190,2229841,287.23,9510,10420,9510,12440,6700,9570,9952.30,3.55,0,-64427,10643,10106,9633,9096,8623,9870,8860,256,2870,1000,6890,10,1,25640788,2523,14.43,0.56,12,8.70,682.00,17666.00,20100,20231222,-51.04,7850,20241115,25.35,18360,-46.41,20240102,7850,25.35,20241115,20100,-51.04,20231222,7850,25.35,20241115,3.64,N,000490,1000,256 억,,911002,N,N,104,N,00,N
20241209,140107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9580,10,2,0.10,14285348120,1437949,185.23,9510,10420,9510,12440,6700,9570,9934.97,3.55,0,-26207,10643,10106,9633,9096,8623,9870,8860,256,2870,1000,6890,10,1,25640788,2456,14.05,0.54,12,5.61,682.00,17666.00,20100,20231222,-52.34,7850,20241115,22.04,18360,-47.82,20240102,7850,22.04,20241115,20100,-52.34,20231222,7850,22.04,20241115,3.64,N,000490,1000,256 억,,911002,N,N,104,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 160107 55 60.00 KOSPI 기계 N N N Y 60 N 10790 1100 2 11.35 32411985640 3013903 120.27 10640 11100 10440 12590 6790 9690 10754.08 3.37 0 266146 10783 10236 9873 9326 8963 10510 9600 256 2900 1000 6970 10 1 25640788 2767 15.82 0.61 12 11.75 682.00 17666.00 20100 20231222 -46.32 7850 20241115 37.45 18360 -41.23 20240102 7850 37.45 20241115 20100 -46.32 20231222 7850 37.45 20241115 3.55 N 000490 1000 256 억 865275 N N 112 N 00 N
3 20241210 150107 55 60.00 KOSPI 기계 N N N Y 60 N 10700 1010 2 10.42 30622647810 2847788 113.64 10640 11100 10440 12590 6790 9690 10753.13 3.37 0 202675 10783 10236 9873 9326 8963 10510 9600 256 2900 1000 6970 10 1 25640788 2744 15.69 0.61 12 11.11 682.00 17666.00 20100 20231222 -46.77 7850 20241115 36.31 18360 -41.72 20240102 7850 36.31 20241115 20100 -46.77 20231222 7850 36.31 20241115 3.55 N 000490 1000 256 억 865275 N N 148 N 00 N
4 20241210 140108 55 60.00 KOSPI 기계 N N N Y 60 N 10680 990 2 10.22 29742582800 2765413 110.36 10640 11100 10440 12590 6790 9690 10755.20 3.37 0 191324 10783 10236 9873 9326 8963 10510 9600 256 2900 1000 6970 10 1 25640788 2738 15.66 0.60 12 10.79 682.00 17666.00 20100 20231222 -46.87 7850 20241115 36.05 18360 -41.83 20240102 7850 36.05 20241115 20100 -46.87 20231222 7850 36.05 20241115 3.55 N 000490 1000 256 억 865275 N N 148 N 00 N
5 20241210 130107 55 60.00 KOSPI 기계 N N N Y 60 N 10730 1040 2 10.73 28490638710 2649038 105.71 10640 11100 10440 12590 6790 9690 10755.09 3.37 0 182889 10783 10236 9873 9326 8963 10510 9600 256 2900 1000 6970 10 1 25640788 2751 15.73 0.61 12 10.33 682.00 17666.00 20100 20231222 -46.62 7850 20241115 36.69 18360 -41.56 20240102 7850 36.69 20241115 20100 -46.62 20231222 7850 36.69 20241115 3.55 N 000490 1000 256 억 865275 N N 148 N 00 N
6 20241210 120107 55 60.00 KOSPI 기계 N N N Y 60 N 10670 980 2 10.11 25966239030 2411400 96.23 10640 11100 10440 12590 6790 9690 10768.12 3.37 0 140035 10783 10236 9873 9326 8963 10510 9600 256 2900 1000 6970 10 1 25640788 2736 15.65 0.60 12 9.40 682.00 17666.00 20100 20231222 -46.92 7850 20241115 35.92 18360 -41.88 20240102 7850 35.92 20241115 20100 -46.92 20231222 7850 35.92 20241115 3.55 N 000490 1000 256 억 865275 N N 148 N 00 N
7 20241210 110107 55 60.00 KOSPI 기계 N N N Y 60 N 10760 1070 2 11.04 24487040650 2273650 90.73 10640 11100 10440 12590 6790 9690 10769.93 3.37 0 133964 10783 10236 9873 9326 8963 10510 9600 256 2900 1000 6970 10 1 25640788 2759 15.78 0.61 12 8.87 682.00 17666.00 20100 20231222 -46.47 7850 20241115 37.07 18360 -41.39 20240102 7850 37.07 20241115 20100 -46.47 20231222 7850 37.07 20241115 3.55 N 000490 1000 256 억 865275 N N 148 N 00 N
8 20241210 100107 55 60.00 KOSPI 기계 N N N Y 60 N 10610 920 2 9.49 21181832620 1965102 78.42 10640 11100 10440 12590 6790 9690 10779.00 3.37 0 53539 10783 10236 9873 9326 8963 10510 9600 256 2900 1000 6970 10 1 25640788 2720 15.56 0.60 12 7.66 682.00 17666.00 20100 20231222 -47.21 7850 20241115 35.16 18360 -42.21 20240102 7850 35.16 20241115 20100 -47.21 20231222 7850 35.16 20241115 3.55 N 000490 1000 256 억 865275 N N 148 N 00 N
9 20241210 090108 55 60.00 KOSPI 기계 N N N Y 60 N 10950 1260 2 13.00 4181979460 387887 15.48 10640 11000 10620 12590 6790 9690 10781.44 3.37 0 38029 10783 10236 9873 9326 8963 10510 9600 256 2900 1000 6970 10 1 25640788 2808 16.06 0.62 12 1.51 682.00 17666.00 20100 20231222 -45.52 7850 20241115 39.49 18360 -40.36 20240102 7850 39.49 20241115 20100 -45.52 20231222 7850 39.49 20241115 3.55 N 000490 1000 256 억 865275 N N 148 N 00 N
10 20241209 160107 55 60.00 KOSPI 기계 N N N Y 60 N 9690 120 2 1.25 23377089680 2351413 302.89 9510 10420 9510 12440 6700 9570 9942.30 3.55 0 -45591 10643 10106 9633 9096 8623 9870 8860 256 2870 1000 6890 10 1 25640788 2485 14.21 0.55 12 9.17 682.00 17666.00 20100 20231222 -51.79 7850 20241115 23.44 18360 -47.22 20240102 7850 23.44 20241115 20100 -51.79 20231222 7850 23.44 20241115 3.64 N 000490 1000 256 억 911002 N N 148 N 00 N
11 20241209 150107 55 60.00 KOSPI 기계 N N N Y 60 N 9840 270 2 2.82 22191386190 2229841 287.23 9510 10420 9510 12440 6700 9570 9952.30 3.55 0 -64427 10643 10106 9633 9096 8623 9870 8860 256 2870 1000 6890 10 1 25640788 2523 14.43 0.56 12 8.70 682.00 17666.00 20100 20231222 -51.04 7850 20241115 25.35 18360 -46.41 20240102 7850 25.35 20241115 20100 -51.04 20231222 7850 25.35 20241115 3.64 N 000490 1000 256 억 911002 N N 104 N 00 N
12 20241209 140107 55 60.00 KOSPI 기계 N N N Y 60 N 9580 10 2 0.10 14285348120 1437949 185.23 9510 10420 9510 12440 6700 9570 9934.97 3.55 0 -26207 10643 10106 9633 9096 8623 9870 8860 256 2870 1000 6890 10 1 25640788 2456 14.05 0.54 12 5.61 682.00 17666.00 20100 20231222 -52.34 7850 20241115 22.04 18360 -47.82 20240102 7850 22.04 20241115 20100 -52.34 20231222 7850 22.04 20241115 3.64 N 000490 1000 256 억 911002 N N 104 N 00 N