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
012600/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
20241210,160259,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231201,0.00,2490,20231201,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231211,2490,0.00,20231211,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241210,150258,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231201,0.00,2490,20231201,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231211,2490,0.00,20231211,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241210,140258,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231201,0.00,2490,20231201,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231211,2490,0.00,20231211,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241210,130257,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231201,0.00,2490,20231201,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231211,2490,0.00,20231211,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241210,120257,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231201,0.00,2490,20231201,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231211,2490,0.00,20231211,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241210,110258,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231201,0.00,2490,20231201,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231211,2490,0.00,20231211,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241210,100258,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231201,0.00,2490,20231201,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231211,2490,0.00,20231211,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241210,090300,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231201,0.00,2490,20231201,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231211,2490,0.00,20231211,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241209,160256,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231130,0.00,2490,20231130,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231211,2490,0.00,20231211,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241209,150258,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231130,0.00,2490,20231130,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231211,2490,0.00,20231211,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241209,140258,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231130,0.00,2490,20231130,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231211,2490,0.00,20231211,0.00,N,012600,500,233 억,,288440,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 160259 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231201 0.00 2490 20231201 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231211 2490 0.00 20231211 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
3 20241210 150258 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231201 0.00 2490 20231201 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231211 2490 0.00 20231211 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
4 20241210 140258 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231201 0.00 2490 20231201 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231211 2490 0.00 20231211 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
5 20241210 130257 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231201 0.00 2490 20231201 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231211 2490 0.00 20231211 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
6 20241210 120257 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231201 0.00 2490 20231201 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231211 2490 0.00 20231211 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
7 20241210 110258 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231201 0.00 2490 20231201 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231211 2490 0.00 20231211 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
8 20241210 100258 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231201 0.00 2490 20231201 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231211 2490 0.00 20231211 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
9 20241210 090300 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231201 0.00 2490 20231201 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231211 2490 0.00 20231211 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
10 20241209 160256 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231130 0.00 2490 20231130 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231211 2490 0.00 20231211 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
11 20241209 150258 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231130 0.00 2490 20231130 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231211 2490 0.00 20231211 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
12 20241209 140258 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231130 0.00 2490 20231130 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231211 2490 0.00 20231211 0.00 N 012600 500 233 억 288440 N N 0 N 00 N