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
092440/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
20241210,160710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2305,55,2,2.44,40417225,17655,14.19,2300,2330,2255,2925,1575,2250,2289.28,62.95,0,3539,2426,2337,2281,2192,2136,2310,2165,146,675,500,1620,5,1,29200000,673,39.07,0.27,03,0.06,59.00,8537.00,3240,20240314,-28.86,2225,20241209,3.60,3240,-28.86,20240314,2225,3.60,20241209,3240,-28.86,20240314,2225,3.60,20241209,0.66,N,092440,500,146 억,,18382218,N,N,0,N,00,N
20241210,150710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2310,60,2,2.67,39001840,17041,13.69,2300,2330,2255,2925,1575,2250,2288.71,62.95,0,3541,2426,2337,2281,2192,2136,2310,2165,146,675,500,1620,5,1,29200000,675,39.15,0.27,03,0.06,59.00,8537.00,3240,20240314,-28.70,2225,20241209,3.82,3240,-28.70,20240314,2225,3.82,20241209,3240,-28.70,20240314,2225,3.82,20241209,0.66,N,092440,500,146 억,,18382218,N,N,0,N,00,N
20241210,140711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2315,65,2,2.89,36038935,15762,12.66,2300,2320,2255,2925,1575,2250,2286.44,62.95,0,3541,2426,2337,2281,2192,2136,2310,2165,146,675,500,1620,5,1,29200000,676,39.24,0.27,03,0.05,59.00,8537.00,3240,20240314,-28.55,2225,20241209,4.04,3240,-28.55,20240314,2225,4.04,20241209,3240,-28.55,20240314,2225,4.04,20241209,0.66,N,092440,500,146 억,,18382218,N,N,0,N,00,N
20241210,130710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2320,70,2,3.11,33232495,14549,11.69,2300,2320,2255,2925,1575,2250,2284.18,62.95,0,3952,2426,2337,2281,2192,2136,2310,2165,146,675,500,1620,5,1,29200000,677,39.32,0.27,03,0.05,59.00,8537.00,3240,20240314,-28.40,2225,20241209,4.27,3240,-28.40,20240314,2225,4.27,20241209,3240,-28.40,20240314,2225,4.27,20241209,0.66,N,092440,500,146 억,,18382218,N,N,0,N,00,N
20241210,120710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2295,45,2,2.00,29913520,13110,10.53,2300,2320,2255,2925,1575,2250,2281.73,62.95,0,4135,2426,2337,2281,2192,2136,2310,2165,146,675,500,1620,5,1,29200000,670,38.90,0.27,03,0.04,59.00,8537.00,3240,20240314,-29.17,2225,20241209,3.15,3240,-29.17,20240314,2225,3.15,20241209,3240,-29.17,20240314,2225,3.15,20241209,0.66,N,092440,500,146 억,,18382218,N,N,0,N,00,N
20241210,110710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2295,45,2,2.00,28374020,12440,10.00,2300,2320,2255,2925,1575,2250,2280.87,62.95,0,4025,2426,2337,2281,2192,2136,2310,2165,146,675,500,1620,5,1,29200000,670,38.90,0.27,03,0.04,59.00,8537.00,3240,20240314,-29.17,2225,20241209,3.15,3240,-29.17,20240314,2225,3.15,20241209,3240,-29.17,20240314,2225,3.15,20241209,0.66,N,092440,500,146 억,,18382218,N,N,0,N,00,N
20241210,100710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2300,50,2,2.22,26558270,11648,9.36,2300,2320,2255,2925,1575,2250,2280.07,62.95,0,3841,2426,2337,2281,2192,2136,2310,2165,146,675,500,1620,5,1,29200000,672,38.98,0.27,03,0.04,59.00,8537.00,3240,20240314,-29.01,2225,20241209,3.37,3240,-29.01,20240314,2225,3.37,20241209,3240,-29.01,20240314,2225,3.37,20241209,0.66,N,092440,500,146 억,,18382218,N,N,0,N,00,N
20241210,090714,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2265,15,2,0.67,847590,372,0.30,2300,2300,2255,2925,1575,2250,2278.47,62.95,0,13,2426,2337,2281,2192,2136,2310,2165,146,675,500,1620,5,1,29200000,661,38.39,0.27,03,0.00,59.00,8537.00,3240,20240314,-30.09,2225,20241209,1.80,3240,-30.09,20240314,2225,1.80,20241209,3240,-30.09,20240314,2225,1.80,20241209,0.66,N,092440,500,146 억,,18382218,N,N,0,N,00,N
20241209,160707,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2250,-120,5,-5.06,280282445,124446,68.97,2370,2370,2225,3080,1660,2370,2252.24,63.00,0,-13971,2516,2442,2376,2302,2236,2410,2270,146,710,500,1700,5,1,29200000,657,38.14,0.26,03,0.43,59.00,8537.00,3240,20240314,-30.56,2225,20241209,1.12,3240,-30.56,20240314,2225,1.12,20241209,3240,-30.56,20240314,2225,1.12,20241209,0.74,N,092440,500,146 억,,18395168,N,N,0,N,00,N
20241209,150708,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2240,-130,5,-5.49,275442705,122288,67.78,2370,2370,2225,3080,1660,2370,2252.41,63.00,0,-13969,2516,2442,2376,2302,2236,2410,2270,146,710,500,1700,5,1,29200000,654,37.97,0.26,03,0.42,59.00,8537.00,3240,20240314,-30.86,2225,20241209,0.67,3240,-30.86,20240314,2225,0.67,20241209,3240,-30.86,20240314,2225,0.67,20241209,0.74,N,092440,500,146 억,,18395168,N,N,0,N,00,N
20241209,140709,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2250,-120,5,-5.06,273588765,121460,67.32,2370,2370,2225,3080,1660,2370,2252.50,63.00,0,-14021,2516,2442,2376,2302,2236,2410,2270,146,710,500,1700,5,1,29200000,657,38.14,0.26,03,0.42,59.00,8537.00,3240,20240314,-30.56,2225,20241209,1.12,3240,-30.56,20240314,2225,1.12,20241209,3240,-30.56,20240314,2225,1.12,20241209,0.74,N,092440,500,146 억,,18395168,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 160710 57 100.00 KOSPI 기계 N N N N N 2305 55 2 2.44 40417225 17655 14.19 2300 2330 2255 2925 1575 2250 2289.28 62.95 0 3539 2426 2337 2281 2192 2136 2310 2165 146 675 500 1620 5 1 29200000 673 39.07 0.27 03 0.06 59.00 8537.00 3240 20240314 -28.86 2225 20241209 3.60 3240 -28.86 20240314 2225 3.60 20241209 3240 -28.86 20240314 2225 3.60 20241209 0.66 N 092440 500 146 억 18382218 N N 0 N 00 N
3 20241210 150710 57 100.00 KOSPI 기계 N N N N N 2310 60 2 2.67 39001840 17041 13.69 2300 2330 2255 2925 1575 2250 2288.71 62.95 0 3541 2426 2337 2281 2192 2136 2310 2165 146 675 500 1620 5 1 29200000 675 39.15 0.27 03 0.06 59.00 8537.00 3240 20240314 -28.70 2225 20241209 3.82 3240 -28.70 20240314 2225 3.82 20241209 3240 -28.70 20240314 2225 3.82 20241209 0.66 N 092440 500 146 억 18382218 N N 0 N 00 N
4 20241210 140711 57 100.00 KOSPI 기계 N N N N N 2315 65 2 2.89 36038935 15762 12.66 2300 2320 2255 2925 1575 2250 2286.44 62.95 0 3541 2426 2337 2281 2192 2136 2310 2165 146 675 500 1620 5 1 29200000 676 39.24 0.27 03 0.05 59.00 8537.00 3240 20240314 -28.55 2225 20241209 4.04 3240 -28.55 20240314 2225 4.04 20241209 3240 -28.55 20240314 2225 4.04 20241209 0.66 N 092440 500 146 억 18382218 N N 0 N 00 N
5 20241210 130710 57 100.00 KOSPI 기계 N N N N N 2320 70 2 3.11 33232495 14549 11.69 2300 2320 2255 2925 1575 2250 2284.18 62.95 0 3952 2426 2337 2281 2192 2136 2310 2165 146 675 500 1620 5 1 29200000 677 39.32 0.27 03 0.05 59.00 8537.00 3240 20240314 -28.40 2225 20241209 4.27 3240 -28.40 20240314 2225 4.27 20241209 3240 -28.40 20240314 2225 4.27 20241209 0.66 N 092440 500 146 억 18382218 N N 0 N 00 N
6 20241210 120710 57 100.00 KOSPI 기계 N N N N N 2295 45 2 2.00 29913520 13110 10.53 2300 2320 2255 2925 1575 2250 2281.73 62.95 0 4135 2426 2337 2281 2192 2136 2310 2165 146 675 500 1620 5 1 29200000 670 38.90 0.27 03 0.04 59.00 8537.00 3240 20240314 -29.17 2225 20241209 3.15 3240 -29.17 20240314 2225 3.15 20241209 3240 -29.17 20240314 2225 3.15 20241209 0.66 N 092440 500 146 억 18382218 N N 0 N 00 N
7 20241210 110710 57 100.00 KOSPI 기계 N N N N N 2295 45 2 2.00 28374020 12440 10.00 2300 2320 2255 2925 1575 2250 2280.87 62.95 0 4025 2426 2337 2281 2192 2136 2310 2165 146 675 500 1620 5 1 29200000 670 38.90 0.27 03 0.04 59.00 8537.00 3240 20240314 -29.17 2225 20241209 3.15 3240 -29.17 20240314 2225 3.15 20241209 3240 -29.17 20240314 2225 3.15 20241209 0.66 N 092440 500 146 억 18382218 N N 0 N 00 N
8 20241210 100710 57 100.00 KOSPI 기계 N N N N N 2300 50 2 2.22 26558270 11648 9.36 2300 2320 2255 2925 1575 2250 2280.07 62.95 0 3841 2426 2337 2281 2192 2136 2310 2165 146 675 500 1620 5 1 29200000 672 38.98 0.27 03 0.04 59.00 8537.00 3240 20240314 -29.01 2225 20241209 3.37 3240 -29.01 20240314 2225 3.37 20241209 3240 -29.01 20240314 2225 3.37 20241209 0.66 N 092440 500 146 억 18382218 N N 0 N 00 N
9 20241210 090714 57 100.00 KOSPI 기계 N N N N N 2265 15 2 0.67 847590 372 0.30 2300 2300 2255 2925 1575 2250 2278.47 62.95 0 13 2426 2337 2281 2192 2136 2310 2165 146 675 500 1620 5 1 29200000 661 38.39 0.27 03 0.00 59.00 8537.00 3240 20240314 -30.09 2225 20241209 1.80 3240 -30.09 20240314 2225 1.80 20241209 3240 -30.09 20240314 2225 1.80 20241209 0.66 N 092440 500 146 억 18382218 N N 0 N 00 N
10 20241209 160707 57 100.00 KOSPI 신저가 기계 N N N N N 2250 -120 5 -5.06 280282445 124446 68.97 2370 2370 2225 3080 1660 2370 2252.24 63.00 0 -13971 2516 2442 2376 2302 2236 2410 2270 146 710 500 1700 5 1 29200000 657 38.14 0.26 03 0.43 59.00 8537.00 3240 20240314 -30.56 2225 20241209 1.12 3240 -30.56 20240314 2225 1.12 20241209 3240 -30.56 20240314 2225 1.12 20241209 0.74 N 092440 500 146 억 18395168 N N 0 N 00 N
11 20241209 150708 57 100.00 KOSPI 신저가 기계 N N N N N 2240 -130 5 -5.49 275442705 122288 67.78 2370 2370 2225 3080 1660 2370 2252.41 63.00 0 -13969 2516 2442 2376 2302 2236 2410 2270 146 710 500 1700 5 1 29200000 654 37.97 0.26 03 0.42 59.00 8537.00 3240 20240314 -30.86 2225 20241209 0.67 3240 -30.86 20240314 2225 0.67 20241209 3240 -30.86 20240314 2225 0.67 20241209 0.74 N 092440 500 146 억 18395168 N N 0 N 00 N
12 20241209 140709 57 100.00 KOSPI 신저가 기계 N N N N N 2250 -120 5 -5.06 273588765 121460 67.32 2370 2370 2225 3080 1660 2370 2252.50 63.00 0 -14021 2516 2442 2376 2302 2236 2410 2270 146 710 500 1700 5 1 29200000 657 38.14 0.26 03 0.42 59.00 8537.00 3240 20240314 -30.56 2225 20241209 1.12 3240 -30.56 20240314 2225 1.12 20241209 3240 -30.56 20240314 2225 1.12 20241209 0.74 N 092440 500 146 억 18395168 N N 0 N 00 N