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
079900/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
20241210,160634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,24800,1600,2,6.90,26323085450,1069908,221.40,24500,25300,23600,30150,16250,23200,24602.94,2.00,0,-94677,25000,24100,23100,22200,21200,24550,22650,88,6950,500,16240,50,1,14592545,3619,13.16,3.38,12,7.33,1885.00,7337.00,32700,20241120,-24.16,14500,20241002,71.03,32700,-24.16,20241120,14500,71.03,20241002,32700,-24.16,20241120,14500,71.03,20241002,2.15,N,079900,500,87 억,,291874,N,N,3900,N,00,N
20241210,150635,57,100.00,KOSPI,,기계,N,N,N,N, ,N,25000,1800,2,7.76,24551688050,999026,206.73,24500,25250,23600,30150,16250,23200,24575.64,2.00,0,-103827,25000,24100,23100,22200,21200,24550,22650,88,6950,500,16240,50,1,14592545,3648,13.26,3.41,12,6.85,1885.00,7337.00,32700,20241120,-23.55,14500,20241002,72.41,32700,-23.55,20241120,14500,72.41,20241002,32700,-23.55,20241120,14500,72.41,20241002,2.15,N,079900,500,87 억,,291874,N,N,0,N,00,N
20241210,140635,57,100.00,KOSPI,,기계,N,N,N,N, ,N,24950,1750,2,7.54,22725658800,925802,191.58,24500,25250,23600,30150,16250,23200,24547.01,2.00,0,-113825,25000,24100,23100,22200,21200,24550,22650,88,6950,500,16240,50,1,14592545,3641,13.24,3.40,12,6.34,1885.00,7337.00,32700,20241120,-23.70,14500,20241002,72.07,32700,-23.70,20241120,14500,72.07,20241002,32700,-23.70,20241120,14500,72.07,20241002,2.15,N,079900,500,87 억,,291874,N,N,0,N,00,N
20241210,130634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,24700,1500,2,6.47,21421325400,873076,180.67,24500,25250,23600,30150,16250,23200,24535.48,2.00,0,-116813,25000,24100,23100,22200,21200,24550,22650,88,6950,500,16240,50,1,14592545,3604,13.10,3.37,12,5.98,1885.00,7337.00,32700,20241120,-24.46,14500,20241002,70.34,32700,-24.46,20241120,14500,70.34,20241002,32700,-24.46,20241120,14500,70.34,20241002,2.15,N,079900,500,87 억,,291874,N,N,0,N,00,N
20241210,120635,57,100.00,KOSPI,,기계,N,N,N,N, ,N,24350,1150,2,4.96,19190205700,781418,161.70,24500,25250,23600,30150,16250,23200,24558.20,2.00,0,-120195,25000,24100,23100,22200,21200,24550,22650,88,6950,500,16240,50,1,14592545,3553,12.92,3.32,12,5.35,1885.00,7337.00,32700,20241120,-25.54,14500,20241002,67.93,32700,-25.54,20241120,14500,67.93,20241002,32700,-25.54,20241120,14500,67.93,20241002,2.15,N,079900,500,87 억,,291874,N,N,0,N,00,N
20241210,110634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,24950,1750,2,7.54,16937612000,689985,142.78,24500,25250,23600,30150,16250,23200,24547.81,2.00,0,-131157,25000,24100,23100,22200,21200,24550,22650,88,6950,500,16240,50,1,14592545,3641,13.24,3.40,12,4.73,1885.00,7337.00,32700,20241120,-23.70,14500,20241002,72.07,32700,-23.70,20241120,14500,72.07,20241002,32700,-23.70,20241120,14500,72.07,20241002,2.15,N,079900,500,87 억,,291874,N,N,0,N,00,N
20241210,100634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,24650,1450,2,6.25,9101801650,375327,77.67,24500,24700,23600,30150,16250,23200,24250.35,2.00,0,-63667,25000,24100,23100,22200,21200,24550,22650,88,6950,500,16240,50,1,14592545,3597,13.08,3.36,12,2.57,1885.00,7337.00,32700,20241120,-24.62,14500,20241002,70.00,32700,-24.62,20241120,14500,70.00,20241002,32700,-24.62,20241120,14500,70.00,20241002,2.15,N,079900,500,87 억,,291874,N,N,0,N,00,N
20241210,090639,57,100.00,KOSPI,,기계,N,N,N,N, ,N,24000,800,2,3.45,2859085350,118331,24.49,24500,24500,23600,30150,16250,23200,24161.83,2.00,0,-31345,25000,24100,23100,22200,21200,24550,22650,88,6950,500,16240,50,1,14592545,3502,12.73,3.27,12,0.81,1885.00,7337.00,32700,20241120,-26.61,14500,20241002,65.52,32700,-26.61,20241120,14500,65.52,20241002,32700,-26.61,20241120,14500,65.52,20241002,2.15,N,079900,500,87 억,,291874,N,N,0,N,00,N
20241209,160632,57,100.00,KOSPI,,기계,N,N,N,N, ,N,23200,50,2,0.22,10175642300,439436,67.96,22750,24000,22100,30050,16250,23150,23156.13,1.65,0,61802,26383,24766,23383,21766,20383,24075,21075,88,6900,500,16200,50,1,14592545,3385,12.31,3.16,12,3.01,1885.00,7337.00,32700,20241120,-29.05,14500,20241002,60.00,32700,-29.05,20241120,14500,60.00,20241002,32700,-29.05,20241120,14500,60.00,20241002,1.99,N,079900,500,87 억,,241321,N,N,0,N,00,N
20241209,150634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,23400,250,2,1.08,9554891250,412740,63.83,22750,24000,22100,30050,16250,23150,23149.90,1.65,0,57577,26383,24766,23383,21766,20383,24075,21075,88,6900,500,16200,50,1,14592545,3415,12.41,3.19,12,2.83,1885.00,7337.00,32700,20241120,-28.44,14500,20241002,61.38,32700,-28.44,20241120,14500,61.38,20241002,32700,-28.44,20241120,14500,61.38,20241002,1.99,N,079900,500,87 억,,241321,N,N,0,N,00,N
20241209,140634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,23300,150,2,0.65,8544320950,369227,57.10,22750,24000,22100,30050,16250,23150,23141.02,1.65,0,45068,26383,24766,23383,21766,20383,24075,21075,88,6900,500,16200,50,1,14592545,3400,12.36,3.18,12,2.53,1885.00,7337.00,32700,20241120,-28.75,14500,20241002,60.69,32700,-28.75,20241120,14500,60.69,20241002,32700,-28.75,20241120,14500,60.69,20241002,1.99,N,079900,500,87 억,,241321,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 160634 57 100.00 KOSPI 기계 N N N N N 24800 1600 2 6.90 26323085450 1069908 221.40 24500 25300 23600 30150 16250 23200 24602.94 2.00 0 -94677 25000 24100 23100 22200 21200 24550 22650 88 6950 500 16240 50 1 14592545 3619 13.16 3.38 12 7.33 1885.00 7337.00 32700 20241120 -24.16 14500 20241002 71.03 32700 -24.16 20241120 14500 71.03 20241002 32700 -24.16 20241120 14500 71.03 20241002 2.15 N 079900 500 87 억 291874 N N 3900 N 00 N
3 20241210 150635 57 100.00 KOSPI 기계 N N N N N 25000 1800 2 7.76 24551688050 999026 206.73 24500 25250 23600 30150 16250 23200 24575.64 2.00 0 -103827 25000 24100 23100 22200 21200 24550 22650 88 6950 500 16240 50 1 14592545 3648 13.26 3.41 12 6.85 1885.00 7337.00 32700 20241120 -23.55 14500 20241002 72.41 32700 -23.55 20241120 14500 72.41 20241002 32700 -23.55 20241120 14500 72.41 20241002 2.15 N 079900 500 87 억 291874 N N 0 N 00 N
4 20241210 140635 57 100.00 KOSPI 기계 N N N N N 24950 1750 2 7.54 22725658800 925802 191.58 24500 25250 23600 30150 16250 23200 24547.01 2.00 0 -113825 25000 24100 23100 22200 21200 24550 22650 88 6950 500 16240 50 1 14592545 3641 13.24 3.40 12 6.34 1885.00 7337.00 32700 20241120 -23.70 14500 20241002 72.07 32700 -23.70 20241120 14500 72.07 20241002 32700 -23.70 20241120 14500 72.07 20241002 2.15 N 079900 500 87 억 291874 N N 0 N 00 N
5 20241210 130634 57 100.00 KOSPI 기계 N N N N N 24700 1500 2 6.47 21421325400 873076 180.67 24500 25250 23600 30150 16250 23200 24535.48 2.00 0 -116813 25000 24100 23100 22200 21200 24550 22650 88 6950 500 16240 50 1 14592545 3604 13.10 3.37 12 5.98 1885.00 7337.00 32700 20241120 -24.46 14500 20241002 70.34 32700 -24.46 20241120 14500 70.34 20241002 32700 -24.46 20241120 14500 70.34 20241002 2.15 N 079900 500 87 억 291874 N N 0 N 00 N
6 20241210 120635 57 100.00 KOSPI 기계 N N N N N 24350 1150 2 4.96 19190205700 781418 161.70 24500 25250 23600 30150 16250 23200 24558.20 2.00 0 -120195 25000 24100 23100 22200 21200 24550 22650 88 6950 500 16240 50 1 14592545 3553 12.92 3.32 12 5.35 1885.00 7337.00 32700 20241120 -25.54 14500 20241002 67.93 32700 -25.54 20241120 14500 67.93 20241002 32700 -25.54 20241120 14500 67.93 20241002 2.15 N 079900 500 87 억 291874 N N 0 N 00 N
7 20241210 110634 57 100.00 KOSPI 기계 N N N N N 24950 1750 2 7.54 16937612000 689985 142.78 24500 25250 23600 30150 16250 23200 24547.81 2.00 0 -131157 25000 24100 23100 22200 21200 24550 22650 88 6950 500 16240 50 1 14592545 3641 13.24 3.40 12 4.73 1885.00 7337.00 32700 20241120 -23.70 14500 20241002 72.07 32700 -23.70 20241120 14500 72.07 20241002 32700 -23.70 20241120 14500 72.07 20241002 2.15 N 079900 500 87 억 291874 N N 0 N 00 N
8 20241210 100634 57 100.00 KOSPI 기계 N N N N N 24650 1450 2 6.25 9101801650 375327 77.67 24500 24700 23600 30150 16250 23200 24250.35 2.00 0 -63667 25000 24100 23100 22200 21200 24550 22650 88 6950 500 16240 50 1 14592545 3597 13.08 3.36 12 2.57 1885.00 7337.00 32700 20241120 -24.62 14500 20241002 70.00 32700 -24.62 20241120 14500 70.00 20241002 32700 -24.62 20241120 14500 70.00 20241002 2.15 N 079900 500 87 억 291874 N N 0 N 00 N
9 20241210 090639 57 100.00 KOSPI 기계 N N N N N 24000 800 2 3.45 2859085350 118331 24.49 24500 24500 23600 30150 16250 23200 24161.83 2.00 0 -31345 25000 24100 23100 22200 21200 24550 22650 88 6950 500 16240 50 1 14592545 3502 12.73 3.27 12 0.81 1885.00 7337.00 32700 20241120 -26.61 14500 20241002 65.52 32700 -26.61 20241120 14500 65.52 20241002 32700 -26.61 20241120 14500 65.52 20241002 2.15 N 079900 500 87 억 291874 N N 0 N 00 N
10 20241209 160632 57 100.00 KOSPI 기계 N N N N N 23200 50 2 0.22 10175642300 439436 67.96 22750 24000 22100 30050 16250 23150 23156.13 1.65 0 61802 26383 24766 23383 21766 20383 24075 21075 88 6900 500 16200 50 1 14592545 3385 12.31 3.16 12 3.01 1885.00 7337.00 32700 20241120 -29.05 14500 20241002 60.00 32700 -29.05 20241120 14500 60.00 20241002 32700 -29.05 20241120 14500 60.00 20241002 1.99 N 079900 500 87 억 241321 N N 0 N 00 N
11 20241209 150634 57 100.00 KOSPI 기계 N N N N N 23400 250 2 1.08 9554891250 412740 63.83 22750 24000 22100 30050 16250 23150 23149.90 1.65 0 57577 26383 24766 23383 21766 20383 24075 21075 88 6900 500 16200 50 1 14592545 3415 12.41 3.19 12 2.83 1885.00 7337.00 32700 20241120 -28.44 14500 20241002 61.38 32700 -28.44 20241120 14500 61.38 20241002 32700 -28.44 20241120 14500 61.38 20241002 1.99 N 079900 500 87 억 241321 N N 0 N 00 N
12 20241209 140634 57 100.00 KOSPI 기계 N N N N N 23300 150 2 0.65 8544320950 369227 57.10 22750 24000 22100 30050 16250 23150 23141.02 1.65 0 45068 26383 24766 23383 21766 20383 24075 21075 88 6900 500 16200 50 1 14592545 3400 12.36 3.18 12 2.53 1885.00 7337.00 32700 20241120 -28.75 14500 20241002 60.69 32700 -28.75 20241120 14500 60.69 20241002 32700 -28.75 20241120 14500 60.69 20241002 1.99 N 079900 500 87 억 241321 N N 0 N 00 N