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
049800/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
20241210,160512,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1898,29,2,1.55,29553075,15620,61.54,1869,1928,1850,2425,1309,1869,1892.00,1.25,0,-1319,1969,1919,1882,1832,1795,1900,1813,100,556,500,1300,1,1,20000000,380,6.26,0.36,12,0.08,303.00,5321.00,3415,20231219,-44.42,1845,20241209,2.87,3195,-40.59,20240417,1845,2.87,20241209,3415,-44.42,20231219,1845,2.87,20241209,1.17,N,049800,500,100 억,,249238,N,N,0,N,00,N
20241210,150514,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1899,30,2,1.61,29363275,15520,61.15,1869,1928,1850,2425,1309,1869,1891.96,1.25,0,-1340,1969,1919,1882,1832,1795,1900,1813,100,556,500,1300,1,1,20000000,380,6.27,0.36,12,0.08,303.00,5321.00,3415,20231219,-44.39,1845,20241209,2.93,3195,-40.56,20240417,1845,2.93,20241209,3415,-44.39,20231219,1845,2.93,20241209,1.17,N,049800,500,100 억,,249238,N,N,0,N,00,N
20241210,140513,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1919,50,2,2.68,28339338,14985,59.04,1869,1928,1850,2425,1309,1869,1891.18,1.25,0,-1325,1969,1919,1882,1832,1795,1900,1813,100,556,500,1300,1,1,20000000,384,6.33,0.36,12,0.07,303.00,5321.00,3415,20231219,-43.81,1845,20241209,4.01,3195,-39.94,20240417,1845,4.01,20241209,3415,-43.81,20231219,1845,4.01,20241209,1.17,N,049800,500,100 억,,249238,N,N,0,N,00,N
20241210,130512,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1881,12,2,0.64,20435801,10844,42.72,1869,1928,1850,2425,1309,1869,1884.53,1.25,0,-546,1969,1919,1882,1832,1795,1900,1813,100,556,500,1300,1,1,20000000,376,6.21,0.35,12,0.05,303.00,5321.00,3415,20231219,-44.92,1845,20241209,1.95,3195,-41.13,20240417,1845,1.95,20241209,3415,-44.92,20231219,1845,1.95,20241209,1.17,N,049800,500,100 억,,249238,N,N,0,N,00,N
20241210,120513,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1885,16,2,0.86,18787308,9968,39.27,1869,1928,1850,2425,1309,1869,1884.76,1.25,0,-546,1969,1919,1882,1832,1795,1900,1813,100,556,500,1300,1,1,20000000,377,6.22,0.35,12,0.05,303.00,5321.00,3415,20231219,-44.80,1845,20241209,2.17,3195,-41.00,20240417,1845,2.17,20241209,3415,-44.80,20231219,1845,2.17,20241209,1.17,N,049800,500,100 억,,249238,N,N,0,N,00,N
20241210,110511,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1889,20,2,1.07,11581845,6152,24.24,1869,1928,1850,2425,1309,1869,1882.61,1.25,0,233,1969,1919,1882,1832,1795,1900,1813,100,556,500,1300,1,1,20000000,378,6.23,0.36,12,0.03,303.00,5321.00,3415,20231219,-44.69,1845,20241209,2.38,3195,-40.88,20240417,1845,2.38,20241209,3415,-44.69,20231219,1845,2.38,20241209,1.17,N,049800,500,100 억,,249238,N,N,0,N,00,N
20241210,100512,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1927,58,2,3.10,9262438,4924,19.40,1869,1928,1850,2425,1309,1869,1881.08,1.25,0,-71,1969,1919,1882,1832,1795,1900,1813,100,556,500,1300,1,1,20000000,385,6.36,0.36,12,0.02,303.00,5321.00,3415,20231219,-43.57,1845,20241209,4.44,3195,-39.69,20240417,1845,4.44,20241209,3415,-43.57,20231219,1845,4.44,20241209,1.17,N,049800,500,100 억,,249238,N,N,0,N,00,N
20241210,090515,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1881,12,2,0.64,76689,41,0.16,1869,1881,1869,2425,1309,1869,1870.46,1.25,0,0,1969,1919,1882,1832,1795,1900,1813,100,556,500,1300,1,1,20000000,376,6.21,0.35,12,0.00,303.00,5321.00,3415,20231219,-44.92,1845,20241209,1.95,3195,-41.13,20240417,1845,1.95,20241209,3415,-44.92,20231219,1845,1.95,20241209,1.17,N,049800,500,100 억,,249238,N,N,0,N,00,N
20241209,160510,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1869,-64,5,-3.31,47029137,25381,197.73,1932,1932,1845,2510,1354,1933,1852.93,1.26,0,-1971,2053,1993,1939,1879,1825,1966,1852,100,577,500,1350,1,1,20000000,374,6.17,0.35,12,0.13,303.00,5321.00,3415,20231219,-45.27,1845,20241209,1.30,3195,-41.50,20240417,1845,1.30,20241209,3415,-45.27,20231219,1845,1.30,20241209,1.17,N,049800,500,100 억,,251238,N,N,0,N,00,N
20241209,150513,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1870,-63,5,-3.26,46681503,25195,196.28,1932,1932,1845,2510,1354,1933,1852.81,1.26,0,-1982,2053,1993,1939,1879,1825,1966,1852,100,577,500,1350,1,1,20000000,374,6.17,0.35,12,0.13,303.00,5321.00,3415,20231219,-45.24,1845,20241209,1.36,3195,-41.47,20240417,1845,1.36,20241209,3415,-45.24,20231219,1845,1.36,20241209,1.17,N,049800,500,100 억,,251238,N,N,0,N,00,N
20241209,140512,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1869,-64,5,-3.31,44091251,23799,185.41,1932,1932,1845,2510,1354,1933,1852.65,1.26,0,-1870,2053,1993,1939,1879,1825,1966,1852,100,577,500,1350,1,1,20000000,374,6.17,0.35,12,0.12,303.00,5321.00,3415,20231219,-45.27,1845,20241209,1.30,3195,-41.50,20240417,1845,1.30,20241209,3415,-45.27,20231219,1845,1.30,20241209,1.17,N,049800,500,100 억,,251238,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 160512 57 100.00 KOSPI 기계 N N N N N 1898 29 2 1.55 29553075 15620 61.54 1869 1928 1850 2425 1309 1869 1892.00 1.25 0 -1319 1969 1919 1882 1832 1795 1900 1813 100 556 500 1300 1 1 20000000 380 6.26 0.36 12 0.08 303.00 5321.00 3415 20231219 -44.42 1845 20241209 2.87 3195 -40.59 20240417 1845 2.87 20241209 3415 -44.42 20231219 1845 2.87 20241209 1.17 N 049800 500 100 억 249238 N N 0 N 00 N
3 20241210 150514 57 100.00 KOSPI 기계 N N N N N 1899 30 2 1.61 29363275 15520 61.15 1869 1928 1850 2425 1309 1869 1891.96 1.25 0 -1340 1969 1919 1882 1832 1795 1900 1813 100 556 500 1300 1 1 20000000 380 6.27 0.36 12 0.08 303.00 5321.00 3415 20231219 -44.39 1845 20241209 2.93 3195 -40.56 20240417 1845 2.93 20241209 3415 -44.39 20231219 1845 2.93 20241209 1.17 N 049800 500 100 억 249238 N N 0 N 00 N
4 20241210 140513 57 100.00 KOSPI 기계 N N N N N 1919 50 2 2.68 28339338 14985 59.04 1869 1928 1850 2425 1309 1869 1891.18 1.25 0 -1325 1969 1919 1882 1832 1795 1900 1813 100 556 500 1300 1 1 20000000 384 6.33 0.36 12 0.07 303.00 5321.00 3415 20231219 -43.81 1845 20241209 4.01 3195 -39.94 20240417 1845 4.01 20241209 3415 -43.81 20231219 1845 4.01 20241209 1.17 N 049800 500 100 억 249238 N N 0 N 00 N
5 20241210 130512 57 100.00 KOSPI 기계 N N N N N 1881 12 2 0.64 20435801 10844 42.72 1869 1928 1850 2425 1309 1869 1884.53 1.25 0 -546 1969 1919 1882 1832 1795 1900 1813 100 556 500 1300 1 1 20000000 376 6.21 0.35 12 0.05 303.00 5321.00 3415 20231219 -44.92 1845 20241209 1.95 3195 -41.13 20240417 1845 1.95 20241209 3415 -44.92 20231219 1845 1.95 20241209 1.17 N 049800 500 100 억 249238 N N 0 N 00 N
6 20241210 120513 57 100.00 KOSPI 기계 N N N N N 1885 16 2 0.86 18787308 9968 39.27 1869 1928 1850 2425 1309 1869 1884.76 1.25 0 -546 1969 1919 1882 1832 1795 1900 1813 100 556 500 1300 1 1 20000000 377 6.22 0.35 12 0.05 303.00 5321.00 3415 20231219 -44.80 1845 20241209 2.17 3195 -41.00 20240417 1845 2.17 20241209 3415 -44.80 20231219 1845 2.17 20241209 1.17 N 049800 500 100 억 249238 N N 0 N 00 N
7 20241210 110511 57 100.00 KOSPI 기계 N N N N N 1889 20 2 1.07 11581845 6152 24.24 1869 1928 1850 2425 1309 1869 1882.61 1.25 0 233 1969 1919 1882 1832 1795 1900 1813 100 556 500 1300 1 1 20000000 378 6.23 0.36 12 0.03 303.00 5321.00 3415 20231219 -44.69 1845 20241209 2.38 3195 -40.88 20240417 1845 2.38 20241209 3415 -44.69 20231219 1845 2.38 20241209 1.17 N 049800 500 100 억 249238 N N 0 N 00 N
8 20241210 100512 57 100.00 KOSPI 기계 N N N N N 1927 58 2 3.10 9262438 4924 19.40 1869 1928 1850 2425 1309 1869 1881.08 1.25 0 -71 1969 1919 1882 1832 1795 1900 1813 100 556 500 1300 1 1 20000000 385 6.36 0.36 12 0.02 303.00 5321.00 3415 20231219 -43.57 1845 20241209 4.44 3195 -39.69 20240417 1845 4.44 20241209 3415 -43.57 20231219 1845 4.44 20241209 1.17 N 049800 500 100 억 249238 N N 0 N 00 N
9 20241210 090515 57 100.00 KOSPI 기계 N N N N N 1881 12 2 0.64 76689 41 0.16 1869 1881 1869 2425 1309 1869 1870.46 1.25 0 0 1969 1919 1882 1832 1795 1900 1813 100 556 500 1300 1 1 20000000 376 6.21 0.35 12 0.00 303.00 5321.00 3415 20231219 -44.92 1845 20241209 1.95 3195 -41.13 20240417 1845 1.95 20241209 3415 -44.92 20231219 1845 1.95 20241209 1.17 N 049800 500 100 억 249238 N N 0 N 00 N
10 20241209 160510 57 100.00 KOSPI 신저가 기계 N N N N N 1869 -64 5 -3.31 47029137 25381 197.73 1932 1932 1845 2510 1354 1933 1852.93 1.26 0 -1971 2053 1993 1939 1879 1825 1966 1852 100 577 500 1350 1 1 20000000 374 6.17 0.35 12 0.13 303.00 5321.00 3415 20231219 -45.27 1845 20241209 1.30 3195 -41.50 20240417 1845 1.30 20241209 3415 -45.27 20231219 1845 1.30 20241209 1.17 N 049800 500 100 억 251238 N N 0 N 00 N
11 20241209 150513 57 100.00 KOSPI 신저가 기계 N N N N N 1870 -63 5 -3.26 46681503 25195 196.28 1932 1932 1845 2510 1354 1933 1852.81 1.26 0 -1982 2053 1993 1939 1879 1825 1966 1852 100 577 500 1350 1 1 20000000 374 6.17 0.35 12 0.13 303.00 5321.00 3415 20231219 -45.24 1845 20241209 1.36 3195 -41.47 20240417 1845 1.36 20241209 3415 -45.24 20231219 1845 1.36 20241209 1.17 N 049800 500 100 억 251238 N N 0 N 00 N
12 20241209 140512 57 100.00 KOSPI 신저가 기계 N N N N N 1869 -64 5 -3.31 44091251 23799 185.41 1932 1932 1845 2510 1354 1933 1852.65 1.26 0 -1870 2053 1993 1939 1879 1825 1966 1852 100 577 500 1350 1 1 20000000 374 6.17 0.35 12 0.12 303.00 5321.00 3415 20231219 -45.27 1845 20241209 1.30 3195 -41.50 20240417 1845 1.30 20241209 3415 -45.27 20231219 1845 1.30 20241209 1.17 N 049800 500 100 억 251238 N N 0 N 00 N