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
012200/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
20241210,160257,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1353,44,2,3.36,63509889,47621,52.22,1304,1364,1304,1701,917,1309,1333.61,1.33,0,14900,1416,1362,1331,1277,1246,1347,1262,136,392,500,830,1,1,27222829,368,-30.75,0.32,12,0.17,-44.00,4254.00,2595,20240507,-47.86,1300,20241209,4.08,2595,-47.86,20240507,1300,4.08,20241209,2595,-47.86,20240507,1300,4.08,20241209,0.62,N,012200,500,136 억,,361126,N,N,0,N,00,N
20241210,150256,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1355,46,2,3.51,62485547,46864,51.39,1304,1364,1304,1701,917,1309,1333.34,1.33,0,15138,1416,1362,1331,1277,1246,1347,1262,136,392,500,830,1,1,27222829,369,-30.80,0.32,12,0.17,-44.00,4254.00,2595,20240507,-47.78,1300,20241209,4.23,2595,-47.78,20240507,1300,4.23,20241209,2595,-47.78,20240507,1300,4.23,20241209,0.62,N,012200,500,136 억,,361126,N,N,0,N,00,N
20241210,140256,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1355,46,2,3.51,55154964,41447,45.45,1304,1364,1304,1701,917,1309,1330.73,1.33,0,14494,1416,1362,1331,1277,1246,1347,1262,136,392,500,830,1,1,27222829,369,-30.80,0.32,12,0.15,-44.00,4254.00,2595,20240507,-47.78,1300,20241209,4.23,2595,-47.78,20240507,1300,4.23,20241209,2595,-47.78,20240507,1300,4.23,20241209,0.62,N,012200,500,136 억,,361126,N,N,0,N,00,N
20241210,130255,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1336,27,2,2.06,39855723,29991,32.89,1304,1364,1304,1701,917,1309,1328.92,1.33,0,8694,1416,1362,1331,1277,1246,1347,1262,136,392,500,830,1,1,27222829,364,-30.36,0.31,12,0.11,-44.00,4254.00,2595,20240507,-48.52,1300,20241209,2.77,2595,-48.52,20240507,1300,2.77,20241209,2595,-48.52,20240507,1300,2.77,20241209,0.62,N,012200,500,136 억,,361126,N,N,0,N,00,N
20241210,120255,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1334,25,2,1.91,33231617,25007,27.42,1304,1364,1304,1701,917,1309,1328.89,1.33,0,8626,1416,1362,1331,1277,1246,1347,1262,136,392,500,830,1,1,27222829,363,-30.32,0.31,12,0.09,-44.00,4254.00,2595,20240507,-48.59,1300,20241209,2.62,2595,-48.59,20240507,1300,2.62,20241209,2595,-48.59,20240507,1300,2.62,20241209,0.62,N,012200,500,136 억,,361126,N,N,0,N,00,N
20241210,110255,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1334,25,2,1.91,26735474,20137,22.08,1304,1364,1304,1701,917,1309,1327.68,1.33,0,5861,1416,1362,1331,1277,1246,1347,1262,136,392,500,830,1,1,27222829,363,-30.32,0.31,12,0.07,-44.00,4254.00,2595,20240507,-48.59,1300,20241209,2.62,2595,-48.59,20240507,1300,2.62,20241209,2595,-48.59,20240507,1300,2.62,20241209,0.62,N,012200,500,136 억,,361126,N,N,0,N,00,N
20241210,100255,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1330,21,2,1.60,14122951,10649,11.68,1304,1364,1304,1701,917,1309,1326.22,1.33,0,3289,1416,1362,1331,1277,1246,1347,1262,136,392,500,830,1,1,27222829,362,-30.23,0.31,12,0.04,-44.00,4254.00,2595,20240507,-48.75,1300,20241209,2.31,2595,-48.75,20240507,1300,2.31,20241209,2595,-48.75,20240507,1300,2.31,20241209,0.62,N,012200,500,136 억,,361126,N,N,0,N,00,N
20241210,090258,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1320,11,2,0.84,1240981,946,1.04,1304,1320,1304,1701,917,1309,1311.82,1.33,0,2,1416,1362,1331,1277,1246,1347,1262,136,392,500,830,1,1,27222829,359,-30.00,0.31,12,0.00,-44.00,4254.00,2595,20240507,-49.13,1300,20241209,1.54,2595,-49.13,20240507,1300,1.54,20241209,2595,-49.13,20240507,1300,1.54,20241209,0.62,N,012200,500,136 억,,361126,N,N,0,N,00,N
20241209,160254,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1309,-76,5,-5.49,120507412,90632,110.27,1385,1385,1300,1800,970,1385,1329.80,1.33,0,352,1435,1409,1389,1363,1343,1400,1354,136,415,500,880,1,1,27222829,356,-29.75,0.31,12,0.33,-44.00,4254.00,2595,20240507,-49.56,1300,20241209,0.69,2595,-49.56,20240507,1300,0.69,20241209,2595,-49.56,20240507,1300,0.69,20241209,0.64,N,012200,500,136 억,,360756,N,N,0,N,00,N
20241209,150256,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1302,-83,5,-5.99,111509772,83738,101.89,1385,1385,1302,1800,970,1385,1331.65,1.33,0,518,1435,1409,1389,1363,1343,1400,1354,136,415,500,880,1,1,27222829,354,-29.59,0.31,12,0.31,-44.00,4254.00,2595,20240507,-49.83,1302,20241209,0.00,2595,-49.83,20240507,1302,0.00,20241209,2595,-49.83,20240507,1302,0.00,20241209,0.64,N,012200,500,136 억,,360756,N,N,0,N,00,N
20241209,140256,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1335,-50,5,-3.61,80180040,59952,72.94,1385,1385,1323,1800,970,1385,1337.40,1.33,0,866,1435,1409,1389,1363,1343,1400,1354,136,415,500,880,1,1,27222829,363,-30.34,0.31,12,0.22,-44.00,4254.00,2595,20240507,-48.55,1323,20241209,0.91,2595,-48.55,20240507,1323,0.91,20241209,2595,-48.55,20240507,1323,0.91,20241209,0.64,N,012200,500,136 억,,360756,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 160257 57 100.00 KOSPI 기계 N N N N N 1353 44 2 3.36 63509889 47621 52.22 1304 1364 1304 1701 917 1309 1333.61 1.33 0 14900 1416 1362 1331 1277 1246 1347 1262 136 392 500 830 1 1 27222829 368 -30.75 0.32 12 0.17 -44.00 4254.00 2595 20240507 -47.86 1300 20241209 4.08 2595 -47.86 20240507 1300 4.08 20241209 2595 -47.86 20240507 1300 4.08 20241209 0.62 N 012200 500 136 억 361126 N N 0 N 00 N
3 20241210 150256 57 100.00 KOSPI 기계 N N N N N 1355 46 2 3.51 62485547 46864 51.39 1304 1364 1304 1701 917 1309 1333.34 1.33 0 15138 1416 1362 1331 1277 1246 1347 1262 136 392 500 830 1 1 27222829 369 -30.80 0.32 12 0.17 -44.00 4254.00 2595 20240507 -47.78 1300 20241209 4.23 2595 -47.78 20240507 1300 4.23 20241209 2595 -47.78 20240507 1300 4.23 20241209 0.62 N 012200 500 136 억 361126 N N 0 N 00 N
4 20241210 140256 57 100.00 KOSPI 기계 N N N N N 1355 46 2 3.51 55154964 41447 45.45 1304 1364 1304 1701 917 1309 1330.73 1.33 0 14494 1416 1362 1331 1277 1246 1347 1262 136 392 500 830 1 1 27222829 369 -30.80 0.32 12 0.15 -44.00 4254.00 2595 20240507 -47.78 1300 20241209 4.23 2595 -47.78 20240507 1300 4.23 20241209 2595 -47.78 20240507 1300 4.23 20241209 0.62 N 012200 500 136 억 361126 N N 0 N 00 N
5 20241210 130255 57 100.00 KOSPI 기계 N N N N N 1336 27 2 2.06 39855723 29991 32.89 1304 1364 1304 1701 917 1309 1328.92 1.33 0 8694 1416 1362 1331 1277 1246 1347 1262 136 392 500 830 1 1 27222829 364 -30.36 0.31 12 0.11 -44.00 4254.00 2595 20240507 -48.52 1300 20241209 2.77 2595 -48.52 20240507 1300 2.77 20241209 2595 -48.52 20240507 1300 2.77 20241209 0.62 N 012200 500 136 억 361126 N N 0 N 00 N
6 20241210 120255 57 100.00 KOSPI 기계 N N N N N 1334 25 2 1.91 33231617 25007 27.42 1304 1364 1304 1701 917 1309 1328.89 1.33 0 8626 1416 1362 1331 1277 1246 1347 1262 136 392 500 830 1 1 27222829 363 -30.32 0.31 12 0.09 -44.00 4254.00 2595 20240507 -48.59 1300 20241209 2.62 2595 -48.59 20240507 1300 2.62 20241209 2595 -48.59 20240507 1300 2.62 20241209 0.62 N 012200 500 136 억 361126 N N 0 N 00 N
7 20241210 110255 57 100.00 KOSPI 기계 N N N N N 1334 25 2 1.91 26735474 20137 22.08 1304 1364 1304 1701 917 1309 1327.68 1.33 0 5861 1416 1362 1331 1277 1246 1347 1262 136 392 500 830 1 1 27222829 363 -30.32 0.31 12 0.07 -44.00 4254.00 2595 20240507 -48.59 1300 20241209 2.62 2595 -48.59 20240507 1300 2.62 20241209 2595 -48.59 20240507 1300 2.62 20241209 0.62 N 012200 500 136 억 361126 N N 0 N 00 N
8 20241210 100255 57 100.00 KOSPI 기계 N N N N N 1330 21 2 1.60 14122951 10649 11.68 1304 1364 1304 1701 917 1309 1326.22 1.33 0 3289 1416 1362 1331 1277 1246 1347 1262 136 392 500 830 1 1 27222829 362 -30.23 0.31 12 0.04 -44.00 4254.00 2595 20240507 -48.75 1300 20241209 2.31 2595 -48.75 20240507 1300 2.31 20241209 2595 -48.75 20240507 1300 2.31 20241209 0.62 N 012200 500 136 억 361126 N N 0 N 00 N
9 20241210 090258 57 100.00 KOSPI 기계 N N N N N 1320 11 2 0.84 1240981 946 1.04 1304 1320 1304 1701 917 1309 1311.82 1.33 0 2 1416 1362 1331 1277 1246 1347 1262 136 392 500 830 1 1 27222829 359 -30.00 0.31 12 0.00 -44.00 4254.00 2595 20240507 -49.13 1300 20241209 1.54 2595 -49.13 20240507 1300 1.54 20241209 2595 -49.13 20240507 1300 1.54 20241209 0.62 N 012200 500 136 억 361126 N N 0 N 00 N
10 20241209 160254 57 100.00 KOSPI 신저가 기계 N N N N N 1309 -76 5 -5.49 120507412 90632 110.27 1385 1385 1300 1800 970 1385 1329.80 1.33 0 352 1435 1409 1389 1363 1343 1400 1354 136 415 500 880 1 1 27222829 356 -29.75 0.31 12 0.33 -44.00 4254.00 2595 20240507 -49.56 1300 20241209 0.69 2595 -49.56 20240507 1300 0.69 20241209 2595 -49.56 20240507 1300 0.69 20241209 0.64 N 012200 500 136 억 360756 N N 0 N 00 N
11 20241209 150256 57 100.00 KOSPI 신저가 기계 N N N N N 1302 -83 5 -5.99 111509772 83738 101.89 1385 1385 1302 1800 970 1385 1331.65 1.33 0 518 1435 1409 1389 1363 1343 1400 1354 136 415 500 880 1 1 27222829 354 -29.59 0.31 12 0.31 -44.00 4254.00 2595 20240507 -49.83 1302 20241209 0.00 2595 -49.83 20240507 1302 0.00 20241209 2595 -49.83 20240507 1302 0.00 20241209 0.64 N 012200 500 136 억 360756 N N 0 N 00 N
12 20241209 140256 57 100.00 KOSPI 신저가 기계 N N N N N 1335 -50 5 -3.61 80180040 59952 72.94 1385 1385 1323 1800 970 1385 1337.40 1.33 0 866 1435 1409 1389 1363 1343 1400 1354 136 415 500 880 1 1 27222829 363 -30.34 0.31 12 0.22 -44.00 4254.00 2595 20240507 -48.55 1323 20241209 0.91 2595 -48.55 20240507 1323 0.91 20241209 2595 -48.55 20240507 1323 0.91 20241209 0.64 N 012200 500 136 억 360756 N N 0 N 00 N