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
025890/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
20241210,160350,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1880,91,2,5.09,78159232,41902,37.22,1789,1902,1789,2325,1253,1789,1865.29,3.20,0,14773,1981,1885,1816,1720,1651,1850,1685,57,536,500,1210,1,1,11309259,213,8.51,0.63,12,0.37,221.00,2998.00,3205,20240104,-41.34,1747,20241209,7.61,3205,-41.34,20240104,1747,7.61,20241209,3205,-41.34,20240104,1747,7.61,20241209,0.05,N,025890,500,56 억,,361566,N,N,0,N,00,N
20241210,150349,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1887,98,2,5.48,77953913,41793,37.12,1789,1902,1789,2325,1253,1789,1865.24,3.20,0,14798,1981,1885,1816,1720,1651,1850,1685,57,536,500,1210,1,1,11309259,213,8.54,0.63,12,0.37,221.00,2998.00,3205,20240104,-41.12,1747,20241209,8.01,3205,-41.12,20240104,1747,8.01,20241209,3205,-41.12,20240104,1747,8.01,20241209,0.05,N,025890,500,56 억,,361566,N,N,0,N,00,N
20241210,140349,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1883,94,2,5.25,76351232,40943,36.37,1789,1902,1789,2325,1253,1789,1864.82,3.20,0,14930,1981,1885,1816,1720,1651,1850,1685,57,536,500,1210,1,1,11309259,213,8.52,0.63,12,0.36,221.00,2998.00,3205,20240104,-41.25,1747,20241209,7.78,3205,-41.25,20240104,1747,7.78,20241209,3205,-41.25,20240104,1747,7.78,20241209,0.05,N,025890,500,56 억,,361566,N,N,0,N,00,N
20241210,130348,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1869,80,2,4.47,75581519,40532,36.00,1789,1902,1789,2325,1253,1789,1864.74,3.20,0,14824,1981,1885,1816,1720,1651,1850,1685,57,536,500,1210,1,1,11309259,211,8.46,0.62,12,0.36,221.00,2998.00,3205,20240104,-41.68,1747,20241209,6.98,3205,-41.68,20240104,1747,6.98,20241209,3205,-41.68,20240104,1747,6.98,20241209,0.05,N,025890,500,56 억,,361566,N,N,0,N,00,N
20241210,120348,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1901,112,2,6.26,69502041,37287,33.12,1789,1902,1789,2325,1253,1789,1863.98,3.20,0,14354,1981,1885,1816,1720,1651,1850,1685,57,536,500,1210,1,1,11309259,215,8.60,0.63,12,0.33,221.00,2998.00,3205,20240104,-40.69,1747,20241209,8.82,3205,-40.69,20240104,1747,8.82,20241209,3205,-40.69,20240104,1747,8.82,20241209,0.05,N,025890,500,56 억,,361566,N,N,0,N,00,N
20241210,110348,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1871,82,2,4.58,48519086,26176,23.25,1789,1882,1789,2325,1253,1789,1853.57,3.20,0,7758,1981,1885,1816,1720,1651,1850,1685,57,536,500,1210,1,1,11309259,212,8.47,0.62,12,0.23,221.00,2998.00,3205,20240104,-41.62,1747,20241209,7.10,3205,-41.62,20240104,1747,7.10,20241209,3205,-41.62,20240104,1747,7.10,20241209,0.05,N,025890,500,56 억,,361566,N,N,0,N,00,N
20241210,100348,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1879,90,2,5.03,33022832,17905,15.90,1789,1879,1789,2325,1253,1789,1844.34,3.20,0,5477,1981,1885,1816,1720,1651,1850,1685,57,536,500,1210,1,1,11309259,213,8.50,0.63,12,0.16,221.00,2998.00,3205,20240104,-41.37,1747,20241209,7.56,3205,-41.37,20240104,1747,7.56,20241209,3205,-41.37,20240104,1747,7.56,20241209,0.05,N,025890,500,56 억,,361566,N,N,0,N,00,N
20241210,090351,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1794,5,2,0.28,1102443,616,0.55,1789,1794,1789,2325,1253,1789,1789.68,3.20,0,1,1981,1885,1816,1720,1651,1850,1685,57,536,500,1210,1,1,11309259,203,8.12,0.60,12,0.01,221.00,2998.00,3205,20240104,-44.02,1747,20241209,2.69,3205,-44.02,20240104,1747,2.69,20241209,3205,-44.02,20240104,1747,2.69,20241209,0.05,N,025890,500,56 억,,361566,N,N,0,N,00,N
20241209,160347,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1789,-124,5,-6.48,202478814,112551,252.11,1892,1912,1747,2485,1340,1913,1799.00,3.21,0,-1606,1941,1926,1908,1893,1875,1918,1885,57,572,500,1300,1,1,11309259,202,8.10,0.60,12,1.00,221.00,2998.00,3205,20240104,-44.18,1747,20241209,2.40,3205,-44.18,20240104,1747,2.40,20241209,3205,-44.18,20240104,1747,2.40,20241209,0.05,N,025890,500,56 억,,363138,N,N,0,N,00,N
20241209,150349,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1779,-134,5,-7.00,195022096,108361,242.72,1892,1912,1747,2485,1340,1913,1799.74,3.21,0,1360,1941,1926,1908,1893,1875,1918,1885,57,572,500,1300,1,1,11309259,201,8.05,0.59,12,0.96,221.00,2998.00,3205,20240104,-44.49,1747,20241209,1.83,3205,-44.49,20240104,1747,1.83,20241209,3205,-44.49,20240104,1747,1.83,20241209,0.05,N,025890,500,56 억,,363138,N,N,0,N,00,N
20241209,140348,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1778,-135,5,-7.06,175806916,97528,218.46,1892,1912,1747,2485,1340,1913,1802.63,3.21,0,5342,1941,1926,1908,1893,1875,1918,1885,57,572,500,1300,1,1,11309259,201,8.05,0.59,12,0.86,221.00,2998.00,3205,20240104,-44.52,1747,20241209,1.77,3205,-44.52,20240104,1747,1.77,20241209,3205,-44.52,20240104,1747,1.77,20241209,0.05,N,025890,500,56 억,,363138,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 160350 57 100.00 KOSPI 기계 N N N N N 1880 91 2 5.09 78159232 41902 37.22 1789 1902 1789 2325 1253 1789 1865.29 3.20 0 14773 1981 1885 1816 1720 1651 1850 1685 57 536 500 1210 1 1 11309259 213 8.51 0.63 12 0.37 221.00 2998.00 3205 20240104 -41.34 1747 20241209 7.61 3205 -41.34 20240104 1747 7.61 20241209 3205 -41.34 20240104 1747 7.61 20241209 0.05 N 025890 500 56 억 361566 N N 0 N 00 N
3 20241210 150349 57 100.00 KOSPI 기계 N N N N N 1887 98 2 5.48 77953913 41793 37.12 1789 1902 1789 2325 1253 1789 1865.24 3.20 0 14798 1981 1885 1816 1720 1651 1850 1685 57 536 500 1210 1 1 11309259 213 8.54 0.63 12 0.37 221.00 2998.00 3205 20240104 -41.12 1747 20241209 8.01 3205 -41.12 20240104 1747 8.01 20241209 3205 -41.12 20240104 1747 8.01 20241209 0.05 N 025890 500 56 억 361566 N N 0 N 00 N
4 20241210 140349 57 100.00 KOSPI 기계 N N N N N 1883 94 2 5.25 76351232 40943 36.37 1789 1902 1789 2325 1253 1789 1864.82 3.20 0 14930 1981 1885 1816 1720 1651 1850 1685 57 536 500 1210 1 1 11309259 213 8.52 0.63 12 0.36 221.00 2998.00 3205 20240104 -41.25 1747 20241209 7.78 3205 -41.25 20240104 1747 7.78 20241209 3205 -41.25 20240104 1747 7.78 20241209 0.05 N 025890 500 56 억 361566 N N 0 N 00 N
5 20241210 130348 57 100.00 KOSPI 기계 N N N N N 1869 80 2 4.47 75581519 40532 36.00 1789 1902 1789 2325 1253 1789 1864.74 3.20 0 14824 1981 1885 1816 1720 1651 1850 1685 57 536 500 1210 1 1 11309259 211 8.46 0.62 12 0.36 221.00 2998.00 3205 20240104 -41.68 1747 20241209 6.98 3205 -41.68 20240104 1747 6.98 20241209 3205 -41.68 20240104 1747 6.98 20241209 0.05 N 025890 500 56 억 361566 N N 0 N 00 N
6 20241210 120348 57 100.00 KOSPI 기계 N N N N N 1901 112 2 6.26 69502041 37287 33.12 1789 1902 1789 2325 1253 1789 1863.98 3.20 0 14354 1981 1885 1816 1720 1651 1850 1685 57 536 500 1210 1 1 11309259 215 8.60 0.63 12 0.33 221.00 2998.00 3205 20240104 -40.69 1747 20241209 8.82 3205 -40.69 20240104 1747 8.82 20241209 3205 -40.69 20240104 1747 8.82 20241209 0.05 N 025890 500 56 억 361566 N N 0 N 00 N
7 20241210 110348 57 100.00 KOSPI 기계 N N N N N 1871 82 2 4.58 48519086 26176 23.25 1789 1882 1789 2325 1253 1789 1853.57 3.20 0 7758 1981 1885 1816 1720 1651 1850 1685 57 536 500 1210 1 1 11309259 212 8.47 0.62 12 0.23 221.00 2998.00 3205 20240104 -41.62 1747 20241209 7.10 3205 -41.62 20240104 1747 7.10 20241209 3205 -41.62 20240104 1747 7.10 20241209 0.05 N 025890 500 56 억 361566 N N 0 N 00 N
8 20241210 100348 57 100.00 KOSPI 기계 N N N N N 1879 90 2 5.03 33022832 17905 15.90 1789 1879 1789 2325 1253 1789 1844.34 3.20 0 5477 1981 1885 1816 1720 1651 1850 1685 57 536 500 1210 1 1 11309259 213 8.50 0.63 12 0.16 221.00 2998.00 3205 20240104 -41.37 1747 20241209 7.56 3205 -41.37 20240104 1747 7.56 20241209 3205 -41.37 20240104 1747 7.56 20241209 0.05 N 025890 500 56 억 361566 N N 0 N 00 N
9 20241210 090351 57 100.00 KOSPI 기계 N N N N N 1794 5 2 0.28 1102443 616 0.55 1789 1794 1789 2325 1253 1789 1789.68 3.20 0 1 1981 1885 1816 1720 1651 1850 1685 57 536 500 1210 1 1 11309259 203 8.12 0.60 12 0.01 221.00 2998.00 3205 20240104 -44.02 1747 20241209 2.69 3205 -44.02 20240104 1747 2.69 20241209 3205 -44.02 20240104 1747 2.69 20241209 0.05 N 025890 500 56 억 361566 N N 0 N 00 N
10 20241209 160347 57 100.00 KOSPI 신저가 기계 N N N N N 1789 -124 5 -6.48 202478814 112551 252.11 1892 1912 1747 2485 1340 1913 1799.00 3.21 0 -1606 1941 1926 1908 1893 1875 1918 1885 57 572 500 1300 1 1 11309259 202 8.10 0.60 12 1.00 221.00 2998.00 3205 20240104 -44.18 1747 20241209 2.40 3205 -44.18 20240104 1747 2.40 20241209 3205 -44.18 20240104 1747 2.40 20241209 0.05 N 025890 500 56 억 363138 N N 0 N 00 N
11 20241209 150349 57 100.00 KOSPI 신저가 기계 N N N N N 1779 -134 5 -7.00 195022096 108361 242.72 1892 1912 1747 2485 1340 1913 1799.74 3.21 0 1360 1941 1926 1908 1893 1875 1918 1885 57 572 500 1300 1 1 11309259 201 8.05 0.59 12 0.96 221.00 2998.00 3205 20240104 -44.49 1747 20241209 1.83 3205 -44.49 20240104 1747 1.83 20241209 3205 -44.49 20240104 1747 1.83 20241209 0.05 N 025890 500 56 억 363138 N N 0 N 00 N
12 20241209 140348 57 100.00 KOSPI 신저가 기계 N N N N N 1778 -135 5 -7.06 175806916 97528 218.46 1892 1912 1747 2485 1340 1913 1802.63 3.21 0 5342 1941 1926 1908 1893 1875 1918 1885 57 572 500 1300 1 1 11309259 201 8.05 0.59 12 0.86 221.00 2998.00 3205 20240104 -44.52 1747 20241209 1.77 3205 -44.52 20240104 1747 1.77 20241209 3205 -44.52 20240104 1747 1.77 20241209 0.05 N 025890 500 56 억 363138 N N 0 N 00 N