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
010660/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
20241210,160247,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3405,70,2,2.10,69821035205,19558607,76.65,3335,3845,3265,4335,2335,3335,3569.91,0.63,0,368726,4125,3730,3180,2785,2235,3927,2982,110,1000,500,2060,5,1,22000000,749,97.29,0.54,12,88.90,35.00,6253.00,9700,20240319,-64.90,2500,20240805,36.20,9700,-64.90,20240319,2500,36.20,20240805,9700,-64.90,20240319,2500,36.20,20240805,2.03,N,010660,500,110 억,,139457,N,N,0,N,00,N
20241210,150246,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3395,60,2,1.80,68434972095,19152062,75.06,3335,3845,3265,4335,2335,3335,3573.26,0.63,0,223802,4125,3730,3180,2785,2235,3927,2982,110,1000,500,2060,5,1,22000000,747,97.00,0.54,12,87.05,35.00,6253.00,9700,20240319,-65.00,2500,20240805,35.80,9700,-65.00,20240319,2500,35.80,20240805,9700,-65.00,20240319,2500,35.80,20240805,2.03,N,010660,500,110 억,,139457,N,N,0,N,00,N
20241210,140246,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3425,90,2,2.70,66394931495,18551770,72.71,3335,3845,3265,4335,2335,3335,3578.92,0.63,0,82676,4125,3730,3180,2785,2235,3927,2982,110,1000,500,2060,5,1,22000000,754,97.86,0.55,12,84.33,35.00,6253.00,9700,20240319,-64.69,2500,20240805,37.00,9700,-64.69,20240319,2500,37.00,20240805,9700,-64.69,20240319,2500,37.00,20240805,2.03,N,010660,500,110 억,,139457,N,N,0,N,00,N
20241210,130245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3380,45,2,1.35,64616459430,18029988,70.66,3335,3845,3265,4335,2335,3335,3583.86,0.63,0,29362,4125,3730,3180,2785,2235,3927,2982,110,1000,500,2060,5,1,22000000,744,96.57,0.54,12,81.95,35.00,6253.00,9700,20240319,-65.15,2500,20240805,35.20,9700,-65.15,20240319,2500,35.20,20240805,9700,-65.15,20240319,2500,35.20,20240805,2.03,N,010660,500,110 억,,139457,N,N,0,N,00,N
20241210,120245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3480,145,2,4.35,56487344465,15625323,61.24,3335,3845,3275,4335,2335,3335,3615.15,0.63,0,36087,4125,3730,3180,2785,2235,3927,2982,110,1000,500,2060,5,1,22000000,766,99.43,0.56,12,71.02,35.00,6253.00,9700,20240319,-64.12,2500,20240805,39.20,9700,-64.12,20240319,2500,39.20,20240805,9700,-64.12,20240319,2500,39.20,20240805,2.03,N,010660,500,110 억,,139457,N,N,0,N,00,N
20241210,110245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3695,360,2,10.79,47417800675,13102796,51.35,3335,3845,3275,4335,2335,3335,3618.94,0.63,0,-58641,4125,3730,3180,2785,2235,3927,2982,110,1000,500,2060,5,1,22000000,813,105.57,0.59,12,59.56,35.00,6253.00,9700,20240319,-61.91,2500,20240805,47.80,9700,-61.91,20240319,2500,47.80,20240805,9700,-61.91,20240319,2500,47.80,20240805,2.03,N,010660,500,110 억,,139457,N,N,0,N,00,N
20241210,100245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3465,130,2,3.90,12494840405,3687209,14.45,3335,3480,3275,4335,2335,3335,3388.72,0.63,0,-31754,4125,3730,3180,2785,2235,3927,2982,110,1000,500,2060,5,1,22000000,762,99.00,0.55,12,16.76,35.00,6253.00,9700,20240319,-64.28,2500,20240805,38.60,9700,-64.28,20240319,2500,38.60,20240805,9700,-64.28,20240319,2500,38.60,20240805,2.03,N,010660,500,110 억,,139457,N,N,0,N,00,N
20241210,090248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3355,20,2,0.60,1019075300,306047,1.20,3335,3390,3290,4335,2335,3335,3329.77,0.63,0,16356,4125,3730,3180,2785,2235,3927,2982,110,1000,500,2060,5,1,22000000,738,95.86,0.54,12,1.39,35.00,6253.00,9700,20240319,-65.41,2500,20240805,34.20,9700,-65.41,20240319,2500,34.20,20240805,9700,-65.41,20240319,2500,34.20,20240805,2.03,N,010660,500,110 억,,139457,N,N,0,N,00,N
20241209,160244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3335,420,2,14.41,83981231805,25358445,188.22,2680,3575,2630,3785,2045,2915,3311.85,1.81,0,-240725,3525,3220,2970,2665,2415,3372,2817,110,870,500,1800,5,1,22000000,734,95.29,0.53,12,115.27,35.00,6253.00,9700,20240319,-65.62,2500,20240805,33.40,9700,-65.62,20240319,2500,33.40,20240805,9700,-65.62,20240319,2500,33.40,20240805,1.65,N,010660,500,110 억,,399179,N,N,0,N,00,N
20241209,150246,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3395,480,2,16.47,81265212230,24553018,182.24,2680,3575,2630,3785,2045,2915,3309.89,1.81,0,-263134,3525,3220,2970,2665,2415,3372,2817,110,870,500,1800,5,1,22000000,747,97.00,0.54,12,111.60,35.00,6253.00,9700,20240319,-65.00,2500,20240805,35.80,9700,-65.00,20240319,2500,35.80,20240805,9700,-65.00,20240319,2500,35.80,20240805,1.65,N,010660,500,110 억,,399179,N,N,0,N,00,N
20241209,140246,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3445,530,2,18.18,73883879050,22385942,166.16,2680,3575,2630,3785,2045,2915,3300.57,1.81,0,-224765,3525,3220,2970,2665,2415,3372,2817,110,870,500,1800,5,1,22000000,758,98.43,0.55,12,101.75,35.00,6253.00,9700,20240319,-64.48,2500,20240805,37.80,9700,-64.48,20240319,2500,37.80,20240805,9700,-64.48,20240319,2500,37.80,20240805,1.65,N,010660,500,110 억,,399179,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 160247 57 100.00 KOSPI 기계 N N N N N 3405 70 2 2.10 69821035205 19558607 76.65 3335 3845 3265 4335 2335 3335 3569.91 0.63 0 368726 4125 3730 3180 2785 2235 3927 2982 110 1000 500 2060 5 1 22000000 749 97.29 0.54 12 88.90 35.00 6253.00 9700 20240319 -64.90 2500 20240805 36.20 9700 -64.90 20240319 2500 36.20 20240805 9700 -64.90 20240319 2500 36.20 20240805 2.03 N 010660 500 110 억 139457 N N 0 N 00 N
3 20241210 150246 57 100.00 KOSPI 기계 N N N N N 3395 60 2 1.80 68434972095 19152062 75.06 3335 3845 3265 4335 2335 3335 3573.26 0.63 0 223802 4125 3730 3180 2785 2235 3927 2982 110 1000 500 2060 5 1 22000000 747 97.00 0.54 12 87.05 35.00 6253.00 9700 20240319 -65.00 2500 20240805 35.80 9700 -65.00 20240319 2500 35.80 20240805 9700 -65.00 20240319 2500 35.80 20240805 2.03 N 010660 500 110 억 139457 N N 0 N 00 N
4 20241210 140246 57 100.00 KOSPI 기계 N N N N N 3425 90 2 2.70 66394931495 18551770 72.71 3335 3845 3265 4335 2335 3335 3578.92 0.63 0 82676 4125 3730 3180 2785 2235 3927 2982 110 1000 500 2060 5 1 22000000 754 97.86 0.55 12 84.33 35.00 6253.00 9700 20240319 -64.69 2500 20240805 37.00 9700 -64.69 20240319 2500 37.00 20240805 9700 -64.69 20240319 2500 37.00 20240805 2.03 N 010660 500 110 억 139457 N N 0 N 00 N
5 20241210 130245 57 100.00 KOSPI 기계 N N N N N 3380 45 2 1.35 64616459430 18029988 70.66 3335 3845 3265 4335 2335 3335 3583.86 0.63 0 29362 4125 3730 3180 2785 2235 3927 2982 110 1000 500 2060 5 1 22000000 744 96.57 0.54 12 81.95 35.00 6253.00 9700 20240319 -65.15 2500 20240805 35.20 9700 -65.15 20240319 2500 35.20 20240805 9700 -65.15 20240319 2500 35.20 20240805 2.03 N 010660 500 110 억 139457 N N 0 N 00 N
6 20241210 120245 57 100.00 KOSPI 기계 N N N N N 3480 145 2 4.35 56487344465 15625323 61.24 3335 3845 3275 4335 2335 3335 3615.15 0.63 0 36087 4125 3730 3180 2785 2235 3927 2982 110 1000 500 2060 5 1 22000000 766 99.43 0.56 12 71.02 35.00 6253.00 9700 20240319 -64.12 2500 20240805 39.20 9700 -64.12 20240319 2500 39.20 20240805 9700 -64.12 20240319 2500 39.20 20240805 2.03 N 010660 500 110 억 139457 N N 0 N 00 N
7 20241210 110245 57 100.00 KOSPI 기계 N N N N N 3695 360 2 10.79 47417800675 13102796 51.35 3335 3845 3275 4335 2335 3335 3618.94 0.63 0 -58641 4125 3730 3180 2785 2235 3927 2982 110 1000 500 2060 5 1 22000000 813 105.57 0.59 12 59.56 35.00 6253.00 9700 20240319 -61.91 2500 20240805 47.80 9700 -61.91 20240319 2500 47.80 20240805 9700 -61.91 20240319 2500 47.80 20240805 2.03 N 010660 500 110 억 139457 N N 0 N 00 N
8 20241210 100245 57 100.00 KOSPI 기계 N N N N N 3465 130 2 3.90 12494840405 3687209 14.45 3335 3480 3275 4335 2335 3335 3388.72 0.63 0 -31754 4125 3730 3180 2785 2235 3927 2982 110 1000 500 2060 5 1 22000000 762 99.00 0.55 12 16.76 35.00 6253.00 9700 20240319 -64.28 2500 20240805 38.60 9700 -64.28 20240319 2500 38.60 20240805 9700 -64.28 20240319 2500 38.60 20240805 2.03 N 010660 500 110 억 139457 N N 0 N 00 N
9 20241210 090248 57 100.00 KOSPI 기계 N N N N N 3355 20 2 0.60 1019075300 306047 1.20 3335 3390 3290 4335 2335 3335 3329.77 0.63 0 16356 4125 3730 3180 2785 2235 3927 2982 110 1000 500 2060 5 1 22000000 738 95.86 0.54 12 1.39 35.00 6253.00 9700 20240319 -65.41 2500 20240805 34.20 9700 -65.41 20240319 2500 34.20 20240805 9700 -65.41 20240319 2500 34.20 20240805 2.03 N 010660 500 110 억 139457 N N 0 N 00 N
10 20241209 160244 57 100.00 KOSPI 기계 N N N N N 3335 420 2 14.41 83981231805 25358445 188.22 2680 3575 2630 3785 2045 2915 3311.85 1.81 0 -240725 3525 3220 2970 2665 2415 3372 2817 110 870 500 1800 5 1 22000000 734 95.29 0.53 12 115.27 35.00 6253.00 9700 20240319 -65.62 2500 20240805 33.40 9700 -65.62 20240319 2500 33.40 20240805 9700 -65.62 20240319 2500 33.40 20240805 1.65 N 010660 500 110 억 399179 N N 0 N 00 N
11 20241209 150246 57 100.00 KOSPI 기계 N N N N N 3395 480 2 16.47 81265212230 24553018 182.24 2680 3575 2630 3785 2045 2915 3309.89 1.81 0 -263134 3525 3220 2970 2665 2415 3372 2817 110 870 500 1800 5 1 22000000 747 97.00 0.54 12 111.60 35.00 6253.00 9700 20240319 -65.00 2500 20240805 35.80 9700 -65.00 20240319 2500 35.80 20240805 9700 -65.00 20240319 2500 35.80 20240805 1.65 N 010660 500 110 억 399179 N N 0 N 00 N
12 20241209 140246 57 100.00 KOSPI 기계 N N N N N 3445 530 2 18.18 73883879050 22385942 166.16 2680 3575 2630 3785 2045 2915 3300.57 1.81 0 -224765 3525 3220 2970 2665 2415 3372 2817 110 870 500 1800 5 1 22000000 758 98.43 0.55 12 101.75 35.00 6253.00 9700 20240319 -64.48 2500 20240805 37.80 9700 -64.48 20240319 2500 37.80 20240805 9700 -64.48 20240319 2500 37.80 20240805 1.65 N 010660 500 110 억 399179 N N 0 N 00 N