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
082740/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
20241210,160641,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,14830,620,2,4.36,8405590310,568554,86.30,14260,15090,14260,18470,9950,14210,14784.14,8.33,0,-62290,15150,14680,14360,13890,13570,14915,14125,834,4260,1000,10230,10,1,83447142,12375,-2471.67,4.73,12,0.68,-6.00,3135.00,18340,20241125,-19.14,7990,20240220,85.61,18340,-19.14,20241125,7990,85.61,20240220,18340,-19.14,20241125,7990,85.61,20240220,0.63,N,082740,1000,834 억,,6947303,N,N,975,N,00,N
20241210,150642,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,14820,610,2,4.29,7782694260,526504,79.92,14260,15090,14260,18470,9950,14210,14781.83,8.33,0,-67764,15150,14680,14360,13890,13570,14915,14125,834,4260,1000,10230,10,1,83447142,12367,-2470.00,4.73,12,0.63,-6.00,3135.00,18340,20241125,-19.19,7990,20240220,85.48,18340,-19.19,20241125,7990,85.48,20240220,18340,-19.19,20241125,7990,85.48,20240220,0.63,N,082740,1000,834 억,,6947303,N,N,6705,N,00,N
20241210,140642,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,14800,590,2,4.15,7140930930,483163,73.34,14260,15090,14260,18470,9950,14210,14779.55,8.33,0,-60528,15150,14680,14360,13890,13570,14915,14125,834,4260,1000,10230,10,1,83447142,12350,-2466.67,4.72,12,0.58,-6.00,3135.00,18340,20241125,-19.30,7990,20240220,85.23,18340,-19.30,20241125,7990,85.23,20240220,18340,-19.30,20241125,7990,85.23,20240220,0.63,N,082740,1000,834 억,,6947303,N,N,6705,N,00,N
20241210,130641,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,14830,620,2,4.36,6556799700,443791,67.36,14260,15090,14260,18470,9950,14210,14774.52,8.33,0,-56495,15150,14680,14360,13890,13570,14915,14125,834,4260,1000,10230,10,1,83447142,12375,-2471.67,4.73,12,0.53,-6.00,3135.00,18340,20241125,-19.14,7990,20240220,85.61,18340,-19.14,20241125,7990,85.61,20240220,18340,-19.14,20241125,7990,85.61,20240220,0.63,N,082740,1000,834 억,,6947303,N,N,6705,N,00,N
20241210,120641,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,14770,560,2,3.94,5765783430,390252,59.23,14260,15090,14260,18470,9950,14210,14774.51,8.33,0,-48162,15150,14680,14360,13890,13570,14915,14125,834,4260,1000,10230,10,1,83447142,12325,-2461.67,4.71,12,0.47,-6.00,3135.00,18340,20241125,-19.47,7990,20240220,84.86,18340,-19.47,20241125,7990,84.86,20240220,18340,-19.47,20241125,7990,84.86,20240220,0.63,N,082740,1000,834 억,,6947303,N,N,6705,N,00,N
20241210,110640,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,14950,740,2,5.21,4944560280,334943,50.84,14260,15090,14260,18470,9950,14210,14762.39,8.33,0,-33598,15150,14680,14360,13890,13570,14915,14125,834,4260,1000,10230,10,1,83447142,12475,-2491.67,4.77,12,0.40,-6.00,3135.00,18340,20241125,-18.48,7990,20240220,87.11,18340,-18.48,20241125,7990,87.11,20240220,18340,-18.48,20241125,7990,87.11,20240220,0.63,N,082740,1000,834 억,,6947303,N,N,6705,N,00,N
20241210,100641,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15040,830,2,5.84,3695398030,251735,38.21,14260,15050,14260,18470,9950,14210,14679.71,8.33,0,-21802,15150,14680,14360,13890,13570,14915,14125,834,4260,1000,10230,10,1,83447142,12550,-2506.67,4.80,12,0.30,-6.00,3135.00,18340,20241125,-17.99,7990,20240220,88.24,18340,-17.99,20241125,7990,88.24,20240220,18340,-17.99,20241125,7990,88.24,20240220,0.63,N,082740,1000,834 억,,6947303,N,N,6705,N,00,N
20241210,090645,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,14580,370,2,2.60,878470520,60999,9.26,14260,14660,14260,18470,9950,14210,14401.39,8.33,0,7475,15150,14680,14360,13890,13570,14915,14125,834,4260,1000,10230,10,1,83447142,12167,-2430.00,4.65,12,0.07,-6.00,3135.00,18340,20241125,-20.50,7990,20240220,82.48,18340,-20.50,20241125,7990,82.48,20240220,18340,-20.50,20241125,7990,82.48,20240220,0.63,N,082740,1000,834 억,,6947303,N,N,6705,N,00,N
20241209,160639,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,14210,-560,5,-3.79,9412334590,655597,84.45,14200,14830,14040,19200,10340,14770,14356.92,8.28,0,52155,15870,15320,14790,14240,13710,15055,13975,834,4430,1000,10630,10,1,83447142,11858,-2368.33,4.53,12,0.79,-6.00,3135.00,18340,20241125,-22.52,7990,20240220,77.85,18340,-22.52,20241125,7990,77.85,20240220,18340,-22.52,20241125,7990,77.85,20240220,0.65,N,082740,1000,834 억,,6911806,N,N,6705,N,00,N
20241209,150640,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,14270,-500,5,-3.39,8783503020,611377,78.76,14200,14830,14040,19200,10340,14770,14366.70,8.28,0,42922,15870,15320,14790,14240,13710,15055,13975,834,4430,1000,10630,10,1,83447142,11908,-2378.33,4.55,12,0.73,-6.00,3135.00,18340,20241125,-22.19,7990,20240220,78.60,18340,-22.19,20241125,7990,78.60,20240220,18340,-22.19,20241125,7990,78.60,20240220,0.65,N,082740,1000,834 억,,6911806,N,N,2456,N,00,N
20241209,140640,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,14290,-480,5,-3.25,7906129420,549884,70.83,14200,14830,14040,19200,10340,14770,14377.75,8.28,0,38834,15870,15320,14790,14240,13710,15055,13975,834,4430,1000,10630,10,1,83447142,11925,-2381.67,4.56,12,0.66,-6.00,3135.00,18340,20241125,-22.08,7990,20240220,78.85,18340,-22.08,20241125,7990,78.85,20240220,18340,-22.08,20241125,7990,78.85,20240220,0.65,N,082740,1000,834 억,,6911806,N,N,2456,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 160641 55 60.00 KOSPI 기계 N N N Y 60 N 14830 620 2 4.36 8405590310 568554 86.30 14260 15090 14260 18470 9950 14210 14784.14 8.33 0 -62290 15150 14680 14360 13890 13570 14915 14125 834 4260 1000 10230 10 1 83447142 12375 -2471.67 4.73 12 0.68 -6.00 3135.00 18340 20241125 -19.14 7990 20240220 85.61 18340 -19.14 20241125 7990 85.61 20240220 18340 -19.14 20241125 7990 85.61 20240220 0.63 N 082740 1000 834 억 6947303 N N 975 N 00 N
3 20241210 150642 55 60.00 KOSPI 기계 N N N Y 60 N 14820 610 2 4.29 7782694260 526504 79.92 14260 15090 14260 18470 9950 14210 14781.83 8.33 0 -67764 15150 14680 14360 13890 13570 14915 14125 834 4260 1000 10230 10 1 83447142 12367 -2470.00 4.73 12 0.63 -6.00 3135.00 18340 20241125 -19.19 7990 20240220 85.48 18340 -19.19 20241125 7990 85.48 20240220 18340 -19.19 20241125 7990 85.48 20240220 0.63 N 082740 1000 834 억 6947303 N N 6705 N 00 N
4 20241210 140642 55 60.00 KOSPI 기계 N N N Y 60 N 14800 590 2 4.15 7140930930 483163 73.34 14260 15090 14260 18470 9950 14210 14779.55 8.33 0 -60528 15150 14680 14360 13890 13570 14915 14125 834 4260 1000 10230 10 1 83447142 12350 -2466.67 4.72 12 0.58 -6.00 3135.00 18340 20241125 -19.30 7990 20240220 85.23 18340 -19.30 20241125 7990 85.23 20240220 18340 -19.30 20241125 7990 85.23 20240220 0.63 N 082740 1000 834 억 6947303 N N 6705 N 00 N
5 20241210 130641 55 60.00 KOSPI 기계 N N N Y 60 N 14830 620 2 4.36 6556799700 443791 67.36 14260 15090 14260 18470 9950 14210 14774.52 8.33 0 -56495 15150 14680 14360 13890 13570 14915 14125 834 4260 1000 10230 10 1 83447142 12375 -2471.67 4.73 12 0.53 -6.00 3135.00 18340 20241125 -19.14 7990 20240220 85.61 18340 -19.14 20241125 7990 85.61 20240220 18340 -19.14 20241125 7990 85.61 20240220 0.63 N 082740 1000 834 억 6947303 N N 6705 N 00 N
6 20241210 120641 55 60.00 KOSPI 기계 N N N Y 60 N 14770 560 2 3.94 5765783430 390252 59.23 14260 15090 14260 18470 9950 14210 14774.51 8.33 0 -48162 15150 14680 14360 13890 13570 14915 14125 834 4260 1000 10230 10 1 83447142 12325 -2461.67 4.71 12 0.47 -6.00 3135.00 18340 20241125 -19.47 7990 20240220 84.86 18340 -19.47 20241125 7990 84.86 20240220 18340 -19.47 20241125 7990 84.86 20240220 0.63 N 082740 1000 834 억 6947303 N N 6705 N 00 N
7 20241210 110640 55 60.00 KOSPI 기계 N N N Y 60 N 14950 740 2 5.21 4944560280 334943 50.84 14260 15090 14260 18470 9950 14210 14762.39 8.33 0 -33598 15150 14680 14360 13890 13570 14915 14125 834 4260 1000 10230 10 1 83447142 12475 -2491.67 4.77 12 0.40 -6.00 3135.00 18340 20241125 -18.48 7990 20240220 87.11 18340 -18.48 20241125 7990 87.11 20240220 18340 -18.48 20241125 7990 87.11 20240220 0.63 N 082740 1000 834 억 6947303 N N 6705 N 00 N
8 20241210 100641 55 60.00 KOSPI 기계 N N N Y 60 N 15040 830 2 5.84 3695398030 251735 38.21 14260 15050 14260 18470 9950 14210 14679.71 8.33 0 -21802 15150 14680 14360 13890 13570 14915 14125 834 4260 1000 10230 10 1 83447142 12550 -2506.67 4.80 12 0.30 -6.00 3135.00 18340 20241125 -17.99 7990 20240220 88.24 18340 -17.99 20241125 7990 88.24 20240220 18340 -17.99 20241125 7990 88.24 20240220 0.63 N 082740 1000 834 억 6947303 N N 6705 N 00 N
9 20241210 090645 55 60.00 KOSPI 기계 N N N Y 60 N 14580 370 2 2.60 878470520 60999 9.26 14260 14660 14260 18470 9950 14210 14401.39 8.33 0 7475 15150 14680 14360 13890 13570 14915 14125 834 4260 1000 10230 10 1 83447142 12167 -2430.00 4.65 12 0.07 -6.00 3135.00 18340 20241125 -20.50 7990 20240220 82.48 18340 -20.50 20241125 7990 82.48 20240220 18340 -20.50 20241125 7990 82.48 20240220 0.63 N 082740 1000 834 억 6947303 N N 6705 N 00 N
10 20241209 160639 55 60.00 KOSPI 기계 N N N Y 60 N 14210 -560 5 -3.79 9412334590 655597 84.45 14200 14830 14040 19200 10340 14770 14356.92 8.28 0 52155 15870 15320 14790 14240 13710 15055 13975 834 4430 1000 10630 10 1 83447142 11858 -2368.33 4.53 12 0.79 -6.00 3135.00 18340 20241125 -22.52 7990 20240220 77.85 18340 -22.52 20241125 7990 77.85 20240220 18340 -22.52 20241125 7990 77.85 20240220 0.65 N 082740 1000 834 억 6911806 N N 6705 N 00 N
11 20241209 150640 55 60.00 KOSPI 기계 N N N Y 60 N 14270 -500 5 -3.39 8783503020 611377 78.76 14200 14830 14040 19200 10340 14770 14366.70 8.28 0 42922 15870 15320 14790 14240 13710 15055 13975 834 4430 1000 10630 10 1 83447142 11908 -2378.33 4.55 12 0.73 -6.00 3135.00 18340 20241125 -22.19 7990 20240220 78.60 18340 -22.19 20241125 7990 78.60 20240220 18340 -22.19 20241125 7990 78.60 20240220 0.65 N 082740 1000 834 억 6911806 N N 2456 N 00 N
12 20241209 140640 55 60.00 KOSPI 기계 N N N Y 60 N 14290 -480 5 -3.25 7906129420 549884 70.83 14200 14830 14040 19200 10340 14770 14377.75 8.28 0 38834 15870 15320 14790 14240 13710 15055 13975 834 4430 1000 10630 10 1 83447142 11925 -2381.67 4.56 12 0.66 -6.00 3135.00 18340 20241125 -22.08 7990 20240220 78.85 18340 -22.08 20241125 7990 78.85 20240220 18340 -22.08 20241125 7990 78.85 20240220 0.65 N 082740 1000 834 억 6911806 N N 2456 N 00 N