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
009310/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
20241210,160237,57,100.00,KOSPI,,기계,N,N,N,N, ,N,315,19,2,6.42,72333619,235812,75.90,296,315,294,384,208,296,306.74,0.42,0,13230,322,308,299,285,276,304,281,429,88,500,180,1,1,84867419,267,-0.81,0.40,12,0.28,-391.00,784.00,1043,20240216,-69.80,290,20241209,8.62,1043,-69.80,20240216,290,8.62,20241209,1043,-69.80,20240216,290,8.62,20241209,0.11,N,009310,500,428 억,,352252,N,N,3,N,00,N
20241210,150236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,309,13,2,4.39,61119085,200060,64.40,296,311,294,384,208,296,305.50,0.42,0,14572,322,308,299,285,276,304,281,429,88,500,180,1,1,84867419,262,-0.79,0.39,12,0.24,-391.00,784.00,1043,20240216,-70.37,290,20241209,6.55,1043,-70.37,20240216,290,6.55,20241209,1043,-70.37,20240216,290,6.55,20241209,0.11,N,009310,500,428 억,,352252,N,N,0,N,00,N
20241210,140237,57,100.00,KOSPI,,기계,N,N,N,N, ,N,304,8,2,2.70,34946776,114941,37.00,296,311,294,384,208,296,304.04,0.42,0,4923,322,308,299,285,276,304,281,429,88,500,180,1,1,84867419,258,-0.78,0.39,12,0.14,-391.00,784.00,1043,20240216,-70.85,290,20241209,4.83,1043,-70.85,20240216,290,4.83,20241209,1043,-70.85,20240216,290,4.83,20241209,0.11,N,009310,500,428 억,,352252,N,N,0,N,00,N
20241210,130235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,305,9,2,3.04,31288333,102909,33.13,296,311,294,384,208,296,304.04,0.42,0,12703,322,308,299,285,276,304,281,429,88,500,180,1,1,84867419,259,-0.78,0.39,12,0.12,-391.00,784.00,1043,20240216,-70.76,290,20241209,5.17,1043,-70.76,20240216,290,5.17,20241209,1043,-70.76,20240216,290,5.17,20241209,0.11,N,009310,500,428 억,,352252,N,N,0,N,00,N
20241210,120235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,305,9,2,3.04,29020460,95458,30.73,296,311,294,384,208,296,304.01,0.42,0,13006,322,308,299,285,276,304,281,429,88,500,180,1,1,84867419,259,-0.78,0.39,12,0.11,-391.00,784.00,1043,20240216,-70.76,290,20241209,5.17,1043,-70.76,20240216,290,5.17,20241209,1043,-70.76,20240216,290,5.17,20241209,0.11,N,009310,500,428 억,,352252,N,N,0,N,00,N
20241210,110235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,305,9,2,3.04,14401342,47112,15.16,296,311,294,384,208,296,305.68,0.42,0,4111,322,308,299,285,276,304,281,429,88,500,180,1,1,84867419,259,-0.78,0.39,12,0.06,-391.00,784.00,1043,20240216,-70.76,290,20241209,5.17,1043,-70.76,20240216,290,5.17,20241209,1043,-70.76,20240216,290,5.17,20241209,0.11,N,009310,500,428 억,,352252,N,N,0,N,00,N
20241210,100235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,309,13,2,4.39,8895198,29028,9.34,296,311,294,384,208,296,306.44,0.42,0,-620,322,308,299,285,276,304,281,429,88,500,180,1,1,84867419,262,-0.79,0.39,12,0.03,-391.00,784.00,1043,20240216,-70.37,290,20241209,6.55,1043,-70.37,20240216,290,6.55,20241209,1043,-70.37,20240216,290,6.55,20241209,0.11,N,009310,500,428 억,,352252,N,N,0,N,00,N
20241210,090238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,297,1,2,0.34,312083,1057,0.34,296,297,294,384,208,296,295.25,0.42,0,537,322,308,299,285,276,304,281,429,88,500,180,1,1,84867419,252,-0.76,0.38,12,0.00,-391.00,784.00,1043,20240216,-71.52,290,20241209,2.41,1043,-71.52,20240216,290,2.41,20241209,1043,-71.52,20240216,290,2.41,20241209,0.11,N,009310,500,428 억,,352252,N,N,0,N,00,N
20241209,160234,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,296,-20,5,-6.33,89239137,300454,215.84,313,313,290,410,222,316,297.02,0.41,0,2654,334,325,316,307,298,320,302,429,94,500,190,1,1,84867419,251,-0.76,0.38,12,0.35,-391.00,784.00,1043,20240216,-71.62,290,20241209,2.07,1043,-71.62,20240216,290,2.07,20241209,1043,-71.62,20240216,290,2.07,20241209,0.11,N,009310,500,428 억,,350046,N,N,0,N,00,N
20241209,150236,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,300,-16,5,-5.06,80236979,270105,194.04,313,313,290,410,222,316,297.06,0.41,0,5724,334,325,316,307,298,320,302,429,94,500,190,1,1,84867419,255,-0.77,0.38,12,0.32,-391.00,784.00,1043,20240216,-71.24,290,20241209,3.45,1043,-71.24,20240216,290,3.45,20241209,1043,-71.24,20240216,290,3.45,20241209,0.11,N,009310,500,428 억,,350046,N,N,0,N,00,N
20241209,140236,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,299,-17,5,-5.38,79445711,267459,192.14,313,313,290,410,222,316,297.04,0.41,0,5773,334,325,316,307,298,320,302,429,94,500,190,1,1,84867419,254,-0.76,0.38,12,0.32,-391.00,784.00,1043,20240216,-71.33,290,20241209,3.10,1043,-71.33,20240216,290,3.10,20241209,1043,-71.33,20240216,290,3.10,20241209,0.11,N,009310,500,428 억,,350046,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 20241210 160237 57 100.00 KOSPI 기계 N N N N N 315 19 2 6.42 72333619 235812 75.90 296 315 294 384 208 296 306.74 0.42 0 13230 322 308 299 285 276 304 281 429 88 500 180 1 1 84867419 267 -0.81 0.40 12 0.28 -391.00 784.00 1043 20240216 -69.80 290 20241209 8.62 1043 -69.80 20240216 290 8.62 20241209 1043 -69.80 20240216 290 8.62 20241209 0.11 N 009310 500 428 억 352252 N N 3 N 00 N
3 20241210 150236 57 100.00 KOSPI 기계 N N N N N 309 13 2 4.39 61119085 200060 64.40 296 311 294 384 208 296 305.50 0.42 0 14572 322 308 299 285 276 304 281 429 88 500 180 1 1 84867419 262 -0.79 0.39 12 0.24 -391.00 784.00 1043 20240216 -70.37 290 20241209 6.55 1043 -70.37 20240216 290 6.55 20241209 1043 -70.37 20240216 290 6.55 20241209 0.11 N 009310 500 428 억 352252 N N 0 N 00 N
4 20241210 140237 57 100.00 KOSPI 기계 N N N N N 304 8 2 2.70 34946776 114941 37.00 296 311 294 384 208 296 304.04 0.42 0 4923 322 308 299 285 276 304 281 429 88 500 180 1 1 84867419 258 -0.78 0.39 12 0.14 -391.00 784.00 1043 20240216 -70.85 290 20241209 4.83 1043 -70.85 20240216 290 4.83 20241209 1043 -70.85 20240216 290 4.83 20241209 0.11 N 009310 500 428 억 352252 N N 0 N 00 N
5 20241210 130235 57 100.00 KOSPI 기계 N N N N N 305 9 2 3.04 31288333 102909 33.13 296 311 294 384 208 296 304.04 0.42 0 12703 322 308 299 285 276 304 281 429 88 500 180 1 1 84867419 259 -0.78 0.39 12 0.12 -391.00 784.00 1043 20240216 -70.76 290 20241209 5.17 1043 -70.76 20240216 290 5.17 20241209 1043 -70.76 20240216 290 5.17 20241209 0.11 N 009310 500 428 억 352252 N N 0 N 00 N
6 20241210 120235 57 100.00 KOSPI 기계 N N N N N 305 9 2 3.04 29020460 95458 30.73 296 311 294 384 208 296 304.01 0.42 0 13006 322 308 299 285 276 304 281 429 88 500 180 1 1 84867419 259 -0.78 0.39 12 0.11 -391.00 784.00 1043 20240216 -70.76 290 20241209 5.17 1043 -70.76 20240216 290 5.17 20241209 1043 -70.76 20240216 290 5.17 20241209 0.11 N 009310 500 428 억 352252 N N 0 N 00 N
7 20241210 110235 57 100.00 KOSPI 기계 N N N N N 305 9 2 3.04 14401342 47112 15.16 296 311 294 384 208 296 305.68 0.42 0 4111 322 308 299 285 276 304 281 429 88 500 180 1 1 84867419 259 -0.78 0.39 12 0.06 -391.00 784.00 1043 20240216 -70.76 290 20241209 5.17 1043 -70.76 20240216 290 5.17 20241209 1043 -70.76 20240216 290 5.17 20241209 0.11 N 009310 500 428 억 352252 N N 0 N 00 N
8 20241210 100235 57 100.00 KOSPI 기계 N N N N N 309 13 2 4.39 8895198 29028 9.34 296 311 294 384 208 296 306.44 0.42 0 -620 322 308 299 285 276 304 281 429 88 500 180 1 1 84867419 262 -0.79 0.39 12 0.03 -391.00 784.00 1043 20240216 -70.37 290 20241209 6.55 1043 -70.37 20240216 290 6.55 20241209 1043 -70.37 20240216 290 6.55 20241209 0.11 N 009310 500 428 억 352252 N N 0 N 00 N
9 20241210 090238 57 100.00 KOSPI 기계 N N N N N 297 1 2 0.34 312083 1057 0.34 296 297 294 384 208 296 295.25 0.42 0 537 322 308 299 285 276 304 281 429 88 500 180 1 1 84867419 252 -0.76 0.38 12 0.00 -391.00 784.00 1043 20240216 -71.52 290 20241209 2.41 1043 -71.52 20240216 290 2.41 20241209 1043 -71.52 20240216 290 2.41 20241209 0.11 N 009310 500 428 억 352252 N N 0 N 00 N
10 20241209 160234 57 100.00 KOSPI 신저가 기계 N N N N N 296 -20 5 -6.33 89239137 300454 215.84 313 313 290 410 222 316 297.02 0.41 0 2654 334 325 316 307 298 320 302 429 94 500 190 1 1 84867419 251 -0.76 0.38 12 0.35 -391.00 784.00 1043 20240216 -71.62 290 20241209 2.07 1043 -71.62 20240216 290 2.07 20241209 1043 -71.62 20240216 290 2.07 20241209 0.11 N 009310 500 428 억 350046 N N 0 N 00 N
11 20241209 150236 57 100.00 KOSPI 신저가 기계 N N N N N 300 -16 5 -5.06 80236979 270105 194.04 313 313 290 410 222 316 297.06 0.41 0 5724 334 325 316 307 298 320 302 429 94 500 190 1 1 84867419 255 -0.77 0.38 12 0.32 -391.00 784.00 1043 20240216 -71.24 290 20241209 3.45 1043 -71.24 20240216 290 3.45 20241209 1043 -71.24 20240216 290 3.45 20241209 0.11 N 009310 500 428 억 350046 N N 0 N 00 N
12 20241209 140236 57 100.00 KOSPI 신저가 기계 N N N N N 299 -17 5 -5.38 79445711 267459 192.14 313 313 290 410 222 316 297.04 0.41 0 5773 334 325 316 307 298 320 302 429 94 500 190 1 1 84867419 254 -0.76 0.38 12 0.32 -391.00 784.00 1043 20240216 -71.33 290 20241209 3.10 1043 -71.33 20240216 290 3.10 20241209 1043 -71.33 20240216 290 3.10 20241209 0.11 N 009310 500 428 억 350046 N N 0 N 00 N