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
074610/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
20241210,160624,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1076,76,2,7.60,360154571,341184,99.86,995,1087,995,1300,700,1000,1055.60,3.76,0,148618,1065,1032,1016,983,967,1024,975,367,300,500,700,1,1,73374729,790,-1.28,0.96,12,0.46,-838.00,1124.00,4280,20231221,-74.86,981,20241112,9.68,3950,-72.76,20240105,981,9.68,20241112,4280,-74.86,20231221,981,9.68,20241112,0.01,N,074610,500,366 억,,2757464,N,N,2,N,00,N
20241210,150626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1083,83,2,8.30,349258175,331130,96.92,995,1085,995,1300,700,1000,1054.75,3.76,0,143735,1065,1032,1016,983,967,1024,975,367,300,500,700,1,1,73374729,795,-1.29,0.96,12,0.45,-838.00,1124.00,4280,20231221,-74.70,981,20241112,10.40,3950,-72.58,20240105,981,10.40,20241112,4280,-74.70,20231221,981,10.40,20241112,0.01,N,074610,500,366 억,,2757464,N,N,0,N,00,N
20241210,140626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1081,81,2,8.10,307881664,292864,85.72,995,1085,995,1300,700,1000,1051.28,3.76,0,124941,1065,1032,1016,983,967,1024,975,367,300,500,700,1,1,73374729,793,-1.29,0.96,12,0.40,-838.00,1124.00,4280,20231221,-74.74,981,20241112,10.19,3950,-72.63,20240105,981,10.19,20241112,4280,-74.74,20231221,981,10.19,20241112,0.01,N,074610,500,366 억,,2757464,N,N,0,N,00,N
20241210,130625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1077,77,2,7.70,268100500,255967,74.92,995,1079,995,1300,700,1000,1047.40,3.76,0,113347,1065,1032,1016,983,967,1024,975,367,300,500,700,1,1,73374729,790,-1.29,0.96,12,0.35,-838.00,1124.00,4280,20231221,-74.84,981,20241112,9.79,3950,-72.73,20240105,981,9.79,20241112,4280,-74.84,20231221,981,9.79,20241112,0.01,N,074610,500,366 억,,2757464,N,N,0,N,00,N
20241210,120625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1060,60,2,6.00,200195582,192214,56.26,995,1060,995,1300,700,1000,1041.52,3.76,0,90733,1065,1032,1016,983,967,1024,975,367,300,500,700,1,1,73374729,778,-1.26,0.94,12,0.26,-838.00,1124.00,4280,20231221,-75.23,981,20241112,8.05,3950,-73.16,20240105,981,8.05,20241112,4280,-75.23,20231221,981,8.05,20241112,0.01,N,074610,500,366 억,,2757464,N,N,0,N,00,N
20241210,110624,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1052,52,2,5.20,148164431,142717,41.77,995,1053,995,1300,700,1000,1038.17,3.76,0,81620,1065,1032,1016,983,967,1024,975,367,300,500,700,1,1,73374729,772,-1.26,0.94,12,0.19,-838.00,1124.00,4280,20231221,-75.42,981,20241112,7.24,3950,-73.37,20240105,981,7.24,20241112,4280,-75.42,20231221,981,7.24,20241112,0.01,N,074610,500,366 억,,2757464,N,N,0,N,00,N
20241210,100625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1053,53,2,5.30,129750885,125181,36.64,995,1053,995,1300,700,1000,1036.51,3.76,0,74338,1065,1032,1016,983,967,1024,975,367,300,500,700,1,1,73374729,773,-1.26,0.94,12,0.17,-838.00,1124.00,4280,20231221,-75.40,981,20241112,7.34,3950,-73.34,20240105,981,7.34,20241112,4280,-75.40,20231221,981,7.34,20241112,0.01,N,074610,500,366 억,,2757464,N,N,0,N,00,N
20241210,090629,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1033,33,2,3.30,21393720,20987,6.14,995,1033,995,1300,700,1000,1019.38,3.76,0,11291,1065,1032,1016,983,967,1024,975,367,300,500,700,1,1,73374729,758,-1.23,0.92,12,0.03,-838.00,1124.00,4280,20231221,-75.86,981,20241112,5.30,3950,-73.85,20240105,981,5.30,20241112,4280,-75.86,20231221,981,5.30,20241112,0.01,N,074610,500,366 억,,2757464,N,N,0,N,00,N
20241209,160622,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1000,-50,5,-4.76,342257706,339025,132.54,1033,1049,1000,1365,735,1050,1009.54,3.83,0,-54581,1095,1072,1043,1020,991,1084,1032,367,315,500,730,1,1,73374729,734,-1.19,0.89,12,0.46,-838.00,1124.00,4470,20231130,-77.63,981,20241112,1.94,3950,-74.68,20240105,981,1.94,20241112,4280,-76.64,20231221,981,1.94,20241112,0.01,N,074610,500,366 억,,2813915,N,N,0,N,00,N
20241209,150625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1011,-39,5,-3.71,317684564,314469,122.94,1033,1049,1001,1365,735,1050,1010.23,3.83,0,-52607,1095,1072,1043,1020,991,1084,1032,367,315,500,730,1,1,73374729,742,-1.21,0.90,12,0.43,-838.00,1124.00,4470,20231130,-77.38,981,20241112,3.06,3950,-74.41,20240105,981,3.06,20241112,4280,-76.38,20231221,981,3.06,20241112,0.01,N,074610,500,366 억,,2813915,N,N,0,N,00,N
20241209,140624,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1014,-36,5,-3.43,270521598,267599,104.62,1033,1049,1001,1365,735,1050,1010.92,3.83,0,-53454,1095,1072,1043,1020,991,1084,1032,367,315,500,730,1,1,73374729,744,-1.21,0.90,12,0.36,-838.00,1124.00,4470,20231130,-77.32,981,20241112,3.36,3950,-74.33,20240105,981,3.36,20241112,4280,-76.31,20231221,981,3.36,20241112,0.01,N,074610,500,366 억,,2813915,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 160624 57 100.00 KOSPI 기계 N N N N N 1076 76 2 7.60 360154571 341184 99.86 995 1087 995 1300 700 1000 1055.60 3.76 0 148618 1065 1032 1016 983 967 1024 975 367 300 500 700 1 1 73374729 790 -1.28 0.96 12 0.46 -838.00 1124.00 4280 20231221 -74.86 981 20241112 9.68 3950 -72.76 20240105 981 9.68 20241112 4280 -74.86 20231221 981 9.68 20241112 0.01 N 074610 500 366 억 2757464 N N 2 N 00 N
3 20241210 150626 57 100.00 KOSPI 기계 N N N N N 1083 83 2 8.30 349258175 331130 96.92 995 1085 995 1300 700 1000 1054.75 3.76 0 143735 1065 1032 1016 983 967 1024 975 367 300 500 700 1 1 73374729 795 -1.29 0.96 12 0.45 -838.00 1124.00 4280 20231221 -74.70 981 20241112 10.40 3950 -72.58 20240105 981 10.40 20241112 4280 -74.70 20231221 981 10.40 20241112 0.01 N 074610 500 366 억 2757464 N N 0 N 00 N
4 20241210 140626 57 100.00 KOSPI 기계 N N N N N 1081 81 2 8.10 307881664 292864 85.72 995 1085 995 1300 700 1000 1051.28 3.76 0 124941 1065 1032 1016 983 967 1024 975 367 300 500 700 1 1 73374729 793 -1.29 0.96 12 0.40 -838.00 1124.00 4280 20231221 -74.74 981 20241112 10.19 3950 -72.63 20240105 981 10.19 20241112 4280 -74.74 20231221 981 10.19 20241112 0.01 N 074610 500 366 억 2757464 N N 0 N 00 N
5 20241210 130625 57 100.00 KOSPI 기계 N N N N N 1077 77 2 7.70 268100500 255967 74.92 995 1079 995 1300 700 1000 1047.40 3.76 0 113347 1065 1032 1016 983 967 1024 975 367 300 500 700 1 1 73374729 790 -1.29 0.96 12 0.35 -838.00 1124.00 4280 20231221 -74.84 981 20241112 9.79 3950 -72.73 20240105 981 9.79 20241112 4280 -74.84 20231221 981 9.79 20241112 0.01 N 074610 500 366 억 2757464 N N 0 N 00 N
6 20241210 120625 57 100.00 KOSPI 기계 N N N N N 1060 60 2 6.00 200195582 192214 56.26 995 1060 995 1300 700 1000 1041.52 3.76 0 90733 1065 1032 1016 983 967 1024 975 367 300 500 700 1 1 73374729 778 -1.26 0.94 12 0.26 -838.00 1124.00 4280 20231221 -75.23 981 20241112 8.05 3950 -73.16 20240105 981 8.05 20241112 4280 -75.23 20231221 981 8.05 20241112 0.01 N 074610 500 366 억 2757464 N N 0 N 00 N
7 20241210 110624 57 100.00 KOSPI 기계 N N N N N 1052 52 2 5.20 148164431 142717 41.77 995 1053 995 1300 700 1000 1038.17 3.76 0 81620 1065 1032 1016 983 967 1024 975 367 300 500 700 1 1 73374729 772 -1.26 0.94 12 0.19 -838.00 1124.00 4280 20231221 -75.42 981 20241112 7.24 3950 -73.37 20240105 981 7.24 20241112 4280 -75.42 20231221 981 7.24 20241112 0.01 N 074610 500 366 억 2757464 N N 0 N 00 N
8 20241210 100625 57 100.00 KOSPI 기계 N N N N N 1053 53 2 5.30 129750885 125181 36.64 995 1053 995 1300 700 1000 1036.51 3.76 0 74338 1065 1032 1016 983 967 1024 975 367 300 500 700 1 1 73374729 773 -1.26 0.94 12 0.17 -838.00 1124.00 4280 20231221 -75.40 981 20241112 7.34 3950 -73.34 20240105 981 7.34 20241112 4280 -75.40 20231221 981 7.34 20241112 0.01 N 074610 500 366 억 2757464 N N 0 N 00 N
9 20241210 090629 57 100.00 KOSPI 기계 N N N N N 1033 33 2 3.30 21393720 20987 6.14 995 1033 995 1300 700 1000 1019.38 3.76 0 11291 1065 1032 1016 983 967 1024 975 367 300 500 700 1 1 73374729 758 -1.23 0.92 12 0.03 -838.00 1124.00 4280 20231221 -75.86 981 20241112 5.30 3950 -73.85 20240105 981 5.30 20241112 4280 -75.86 20231221 981 5.30 20241112 0.01 N 074610 500 366 억 2757464 N N 0 N 00 N
10 20241209 160622 57 100.00 KOSPI 기계 N N N N N 1000 -50 5 -4.76 342257706 339025 132.54 1033 1049 1000 1365 735 1050 1009.54 3.83 0 -54581 1095 1072 1043 1020 991 1084 1032 367 315 500 730 1 1 73374729 734 -1.19 0.89 12 0.46 -838.00 1124.00 4470 20231130 -77.63 981 20241112 1.94 3950 -74.68 20240105 981 1.94 20241112 4280 -76.64 20231221 981 1.94 20241112 0.01 N 074610 500 366 억 2813915 N N 0 N 00 N
11 20241209 150625 57 100.00 KOSPI 기계 N N N N N 1011 -39 5 -3.71 317684564 314469 122.94 1033 1049 1001 1365 735 1050 1010.23 3.83 0 -52607 1095 1072 1043 1020 991 1084 1032 367 315 500 730 1 1 73374729 742 -1.21 0.90 12 0.43 -838.00 1124.00 4470 20231130 -77.38 981 20241112 3.06 3950 -74.41 20240105 981 3.06 20241112 4280 -76.38 20231221 981 3.06 20241112 0.01 N 074610 500 366 억 2813915 N N 0 N 00 N
12 20241209 140624 57 100.00 KOSPI 기계 N N N N N 1014 -36 5 -3.43 270521598 267599 104.62 1033 1049 1001 1365 735 1050 1010.92 3.83 0 -53454 1095 1072 1043 1020 991 1084 1032 367 315 500 730 1 1 73374729 744 -1.21 0.90 12 0.36 -838.00 1124.00 4470 20231130 -77.32 981 20241112 3.36 3950 -74.33 20240105 981 3.36 20241112 4280 -76.31 20231221 981 3.36 20241112 0.01 N 074610 500 366 억 2813915 N N 0 N 00 N