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
002900/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
20241210,160138,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4590,565,2,14.04,27675479265,6027353,616.34,4425,4785,4285,5230,2820,4025,4591.66,5.73,0,267448,4341,4182,4096,3937,3851,4140,3895,1126,1205,2500,2730,5,1,45050956,2068,3.42,0.52,12,13.38,1341.00,8857.00,6280,20240112,-26.91,2725,20240805,68.44,6280,-26.91,20240112,2725,68.44,20240805,6280,-26.91,20240112,2725,68.44,20240805,2.72,N,002900,2500,1126 억,,2583314,N,N,21,N,00,N
20241210,150137,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4570,545,2,13.54,26843315575,5846491,597.84,4425,4785,4285,5230,2820,4025,4591.36,5.73,0,235550,4341,4182,4096,3937,3851,4140,3895,1126,1205,2500,2730,5,1,45050956,2059,3.41,0.52,12,12.98,1341.00,8857.00,6280,20240112,-27.23,2725,20240805,67.71,6280,-27.23,20240112,2725,67.71,20240805,6280,-27.23,20240112,2725,67.71,20240805,2.72,N,002900,2500,1126 억,,2583314,N,N,7,N,00,N
20241210,140137,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4590,565,2,14.04,26174519255,5700411,582.91,4425,4785,4285,5230,2820,4025,4591.70,5.73,0,250342,4341,4182,4096,3937,3851,4140,3895,1126,1205,2500,2730,5,1,45050956,2068,3.42,0.52,12,12.65,1341.00,8857.00,6280,20240112,-26.91,2725,20240805,68.44,6280,-26.91,20240112,2725,68.44,20240805,6280,-26.91,20240112,2725,68.44,20240805,2.72,N,002900,2500,1126 억,,2583314,N,N,7,N,00,N
20241210,130137,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4655,630,2,15.65,24825990715,5410006,553.21,4425,4785,4285,5230,2820,4025,4588.91,5.73,0,220364,4341,4182,4096,3937,3851,4140,3895,1126,1205,2500,2730,5,1,45050956,2097,3.47,0.53,12,12.01,1341.00,8857.00,6280,20240112,-25.88,2725,20240805,70.83,6280,-25.88,20240112,2725,70.83,20240805,6280,-25.88,20240112,2725,70.83,20240805,2.72,N,002900,2500,1126 억,,2583314,N,N,7,N,00,N
20241210,120137,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4645,620,2,15.40,23366203805,5093629,520.86,4425,4785,4285,5230,2820,4025,4587.35,5.73,0,190694,4341,4182,4096,3937,3851,4140,3895,1126,1205,2500,2730,5,1,45050956,2093,3.46,0.52,12,11.31,1341.00,8857.00,6280,20240112,-26.04,2725,20240805,70.46,6280,-26.04,20240112,2725,70.46,20240805,6280,-26.04,20240112,2725,70.46,20240805,2.72,N,002900,2500,1126 억,,2583314,N,N,7,N,00,N
20241210,110137,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4735,710,2,17.64,20628282615,4505739,460.74,4425,4785,4285,5230,2820,4025,4578.24,5.73,0,258930,4341,4182,4096,3937,3851,4140,3895,1126,1205,2500,2730,5,1,45050956,2133,3.53,0.53,12,10.00,1341.00,8857.00,6280,20240112,-24.60,2725,20240805,73.76,6280,-24.60,20240112,2725,73.76,20240805,6280,-24.60,20240112,2725,73.76,20240805,2.72,N,002900,2500,1126 억,,2583314,N,N,7,N,00,N
20241210,100137,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4565,540,2,13.42,14466846460,3186948,325.89,4425,4655,4285,5230,2820,4025,4539.42,5.73,0,14121,4341,4182,4096,3937,3851,4140,3895,1126,1205,2500,2730,5,1,45050956,2057,3.40,0.52,12,7.07,1341.00,8857.00,6280,20240112,-27.31,2725,20240805,67.52,6280,-27.31,20240112,2725,67.52,20240805,6280,-27.31,20240112,2725,67.52,20240805,2.72,N,002900,2500,1126 억,,2583314,N,N,7,N,00,N
20241210,090138,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4325,300,2,7.45,1197879505,273976,28.02,4425,4455,4285,5230,2820,4025,4372.33,5.73,0,-80523,4341,4182,4096,3937,3851,4140,3895,1126,1205,2500,2730,5,1,45050956,1948,3.23,0.49,12,0.61,1341.00,8857.00,6280,20240112,-31.13,2725,20240805,58.72,6280,-31.13,20240112,2725,58.72,20240805,6280,-31.13,20240112,2725,58.72,20240805,2.72,N,002900,2500,1126 억,,2583314,N,N,7,N,00,N
20241209,160136,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4025,-130,5,-3.13,3702648575,900320,88.61,4150,4255,4010,5400,2910,4155,4112.69,5.35,0,165485,4438,4296,4203,4061,3968,4250,4015,1126,1245,2500,2820,5,1,45050956,1813,3.00,0.45,12,2.00,1341.00,8857.00,6280,20240112,-35.91,2725,20240805,47.71,6280,-35.91,20240112,2725,47.71,20240805,6280,-35.91,20240112,2725,47.71,20240805,3.03,N,002900,2500,1126 억,,2411787,N,N,7,N,00,N
20241209,150137,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4050,-105,5,-2.53,3420094035,830368,81.73,4150,4255,4010,5400,2910,4155,4118.52,5.35,0,142365,4438,4296,4203,4061,3968,4250,4015,1126,1245,2500,2820,5,1,45050956,1825,3.02,0.46,12,1.84,1341.00,8857.00,6280,20240112,-35.51,2725,20240805,48.62,6280,-35.51,20240112,2725,48.62,20240805,6280,-35.51,20240112,2725,48.62,20240805,3.03,N,002900,2500,1126 억,,2411787,N,N,6,N,00,N
20241209,140137,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4065,-90,5,-2.17,2796167045,677509,66.68,4150,4255,4010,5400,2910,4155,4126.89,5.35,0,91352,4438,4296,4203,4061,3968,4250,4015,1126,1245,2500,2820,5,1,45050956,1831,3.03,0.46,12,1.50,1341.00,8857.00,6280,20240112,-35.27,2725,20240805,49.17,6280,-35.27,20240112,2725,49.17,20240805,6280,-35.27,20240112,2725,49.17,20240805,3.03,N,002900,2500,1126 억,,2411787,N,N,6,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 160138 57 100.00 KOSPI 기계 N N N N N 4590 565 2 14.04 27675479265 6027353 616.34 4425 4785 4285 5230 2820 4025 4591.66 5.73 0 267448 4341 4182 4096 3937 3851 4140 3895 1126 1205 2500 2730 5 1 45050956 2068 3.42 0.52 12 13.38 1341.00 8857.00 6280 20240112 -26.91 2725 20240805 68.44 6280 -26.91 20240112 2725 68.44 20240805 6280 -26.91 20240112 2725 68.44 20240805 2.72 N 002900 2500 1126 억 2583314 N N 21 N 00 N
3 20241210 150137 57 100.00 KOSPI 기계 N N N N N 4570 545 2 13.54 26843315575 5846491 597.84 4425 4785 4285 5230 2820 4025 4591.36 5.73 0 235550 4341 4182 4096 3937 3851 4140 3895 1126 1205 2500 2730 5 1 45050956 2059 3.41 0.52 12 12.98 1341.00 8857.00 6280 20240112 -27.23 2725 20240805 67.71 6280 -27.23 20240112 2725 67.71 20240805 6280 -27.23 20240112 2725 67.71 20240805 2.72 N 002900 2500 1126 억 2583314 N N 7 N 00 N
4 20241210 140137 57 100.00 KOSPI 기계 N N N N N 4590 565 2 14.04 26174519255 5700411 582.91 4425 4785 4285 5230 2820 4025 4591.70 5.73 0 250342 4341 4182 4096 3937 3851 4140 3895 1126 1205 2500 2730 5 1 45050956 2068 3.42 0.52 12 12.65 1341.00 8857.00 6280 20240112 -26.91 2725 20240805 68.44 6280 -26.91 20240112 2725 68.44 20240805 6280 -26.91 20240112 2725 68.44 20240805 2.72 N 002900 2500 1126 억 2583314 N N 7 N 00 N
5 20241210 130137 57 100.00 KOSPI 기계 N N N N N 4655 630 2 15.65 24825990715 5410006 553.21 4425 4785 4285 5230 2820 4025 4588.91 5.73 0 220364 4341 4182 4096 3937 3851 4140 3895 1126 1205 2500 2730 5 1 45050956 2097 3.47 0.53 12 12.01 1341.00 8857.00 6280 20240112 -25.88 2725 20240805 70.83 6280 -25.88 20240112 2725 70.83 20240805 6280 -25.88 20240112 2725 70.83 20240805 2.72 N 002900 2500 1126 억 2583314 N N 7 N 00 N
6 20241210 120137 57 100.00 KOSPI 기계 N N N N N 4645 620 2 15.40 23366203805 5093629 520.86 4425 4785 4285 5230 2820 4025 4587.35 5.73 0 190694 4341 4182 4096 3937 3851 4140 3895 1126 1205 2500 2730 5 1 45050956 2093 3.46 0.52 12 11.31 1341.00 8857.00 6280 20240112 -26.04 2725 20240805 70.46 6280 -26.04 20240112 2725 70.46 20240805 6280 -26.04 20240112 2725 70.46 20240805 2.72 N 002900 2500 1126 억 2583314 N N 7 N 00 N
7 20241210 110137 57 100.00 KOSPI 기계 N N N N N 4735 710 2 17.64 20628282615 4505739 460.74 4425 4785 4285 5230 2820 4025 4578.24 5.73 0 258930 4341 4182 4096 3937 3851 4140 3895 1126 1205 2500 2730 5 1 45050956 2133 3.53 0.53 12 10.00 1341.00 8857.00 6280 20240112 -24.60 2725 20240805 73.76 6280 -24.60 20240112 2725 73.76 20240805 6280 -24.60 20240112 2725 73.76 20240805 2.72 N 002900 2500 1126 억 2583314 N N 7 N 00 N
8 20241210 100137 57 100.00 KOSPI 기계 N N N N N 4565 540 2 13.42 14466846460 3186948 325.89 4425 4655 4285 5230 2820 4025 4539.42 5.73 0 14121 4341 4182 4096 3937 3851 4140 3895 1126 1205 2500 2730 5 1 45050956 2057 3.40 0.52 12 7.07 1341.00 8857.00 6280 20240112 -27.31 2725 20240805 67.52 6280 -27.31 20240112 2725 67.52 20240805 6280 -27.31 20240112 2725 67.52 20240805 2.72 N 002900 2500 1126 억 2583314 N N 7 N 00 N
9 20241210 090138 57 100.00 KOSPI 기계 N N N N N 4325 300 2 7.45 1197879505 273976 28.02 4425 4455 4285 5230 2820 4025 4372.33 5.73 0 -80523 4341 4182 4096 3937 3851 4140 3895 1126 1205 2500 2730 5 1 45050956 1948 3.23 0.49 12 0.61 1341.00 8857.00 6280 20240112 -31.13 2725 20240805 58.72 6280 -31.13 20240112 2725 58.72 20240805 6280 -31.13 20240112 2725 58.72 20240805 2.72 N 002900 2500 1126 억 2583314 N N 7 N 00 N
10 20241209 160136 57 100.00 KOSPI 기계 N N N N N 4025 -130 5 -3.13 3702648575 900320 88.61 4150 4255 4010 5400 2910 4155 4112.69 5.35 0 165485 4438 4296 4203 4061 3968 4250 4015 1126 1245 2500 2820 5 1 45050956 1813 3.00 0.45 12 2.00 1341.00 8857.00 6280 20240112 -35.91 2725 20240805 47.71 6280 -35.91 20240112 2725 47.71 20240805 6280 -35.91 20240112 2725 47.71 20240805 3.03 N 002900 2500 1126 억 2411787 N N 7 N 00 N
11 20241209 150137 57 100.00 KOSPI 기계 N N N N N 4050 -105 5 -2.53 3420094035 830368 81.73 4150 4255 4010 5400 2910 4155 4118.52 5.35 0 142365 4438 4296 4203 4061 3968 4250 4015 1126 1245 2500 2820 5 1 45050956 1825 3.02 0.46 12 1.84 1341.00 8857.00 6280 20240112 -35.51 2725 20240805 48.62 6280 -35.51 20240112 2725 48.62 20240805 6280 -35.51 20240112 2725 48.62 20240805 3.03 N 002900 2500 1126 억 2411787 N N 6 N 00 N
12 20241209 140137 57 100.00 KOSPI 기계 N N N N N 4065 -90 5 -2.17 2796167045 677509 66.68 4150 4255 4010 5400 2910 4155 4126.89 5.35 0 91352 4438 4296 4203 4061 3968 4250 4015 1126 1245 2500 2820 5 1 45050956 1831 3.03 0.46 12 1.50 1341.00 8857.00 6280 20240112 -35.27 2725 20240805 49.17 6280 -35.27 20240112 2725 49.17 20240805 6280 -35.27 20240112 2725 49.17 20240805 3.03 N 002900 2500 1126 억 2411787 N N 6 N 00 N