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
119650/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
20241210,160759,51,100.00,KOSPI,,기계,N,N,N,N, ,N,596,29,2,5.11,188035190,318149,82.04,567,602,567,737,397,567,591.03,0.58,0,96345,650,608,574,532,498,591,515,321,170,500,0,1,1,64214329,383,-0.57,0.74,12,0.50,-1043.00,801.00,1960,20240110,-69.59,352,20240820,69.32,1960,-69.59,20240110,352,69.32,20240820,1960,-69.59,20240110,352,69.32,20240820,0.01,N,119650,500,321 억,,373125,N,N,2,N,00,N
20241210,150800,51,100.00,KOSPI,,기계,N,N,N,N, ,N,592,25,2,4.41,174890322,296076,76.35,567,602,567,737,397,567,590.69,0.58,0,98382,650,608,574,532,498,591,515,321,170,500,0,1,1,64214329,380,-0.57,0.74,12,0.46,-1043.00,801.00,1960,20240110,-69.80,352,20240820,68.18,1960,-69.80,20240110,352,68.18,20240820,1960,-69.80,20240110,352,68.18,20240820,0.01,N,119650,500,321 억,,373125,N,N,0,N,00,N
20241210,140800,51,100.00,KOSPI,,기계,N,N,N,N, ,N,590,23,2,4.06,139036336,235662,60.77,567,602,567,737,397,567,589.98,0.58,0,62479,650,608,574,532,498,591,515,321,170,500,0,1,1,64214329,379,-0.57,0.74,12,0.37,-1043.00,801.00,1960,20240110,-69.90,352,20240820,67.61,1960,-69.90,20240110,352,67.61,20240820,1960,-69.90,20240110,352,67.61,20240820,0.01,N,119650,500,321 억,,373125,N,N,0,N,00,N
20241210,130800,51,100.00,KOSPI,,기계,N,N,N,N, ,N,592,25,2,4.41,135035558,228890,59.02,567,602,567,737,397,567,589.96,0.58,0,63371,650,608,574,532,498,591,515,321,170,500,0,1,1,64214329,380,-0.57,0.74,12,0.36,-1043.00,801.00,1960,20240110,-69.80,352,20240820,68.18,1960,-69.80,20240110,352,68.18,20240820,1960,-69.80,20240110,352,68.18,20240820,0.01,N,119650,500,321 억,,373125,N,N,0,N,00,N
20241210,120800,51,100.00,KOSPI,,기계,N,N,N,N, ,N,587,20,2,3.53,78029497,131588,33.93,567,602,567,737,397,567,592.98,0.58,0,59113,650,608,574,532,498,591,515,321,170,500,0,1,1,64214329,377,-0.56,0.73,12,0.20,-1043.00,801.00,1960,20240110,-70.05,352,20240820,66.76,1960,-70.05,20240110,352,66.76,20240820,1960,-70.05,20240110,352,66.76,20240820,0.01,N,119650,500,321 억,,373125,N,N,0,N,00,N
20241210,110759,51,100.00,KOSPI,,기계,N,N,N,N, ,N,601,34,2,6.00,66756857,112628,29.04,567,602,567,737,397,567,592.72,0.58,0,57826,650,608,574,532,498,591,515,321,170,500,0,1,1,64214329,386,-0.58,0.75,12,0.18,-1043.00,801.00,1960,20240110,-69.34,352,20240820,70.74,1960,-69.34,20240110,352,70.74,20240820,1960,-69.34,20240110,352,70.74,20240820,0.01,N,119650,500,321 억,,373125,N,N,0,N,00,N
20241210,100800,51,100.00,KOSPI,,기계,N,N,N,N, ,N,590,23,2,4.06,32780531,55626,14.34,567,602,567,737,397,567,589.30,0.58,0,5119,650,608,574,532,498,591,515,321,170,500,0,1,1,64214329,379,-0.57,0.74,12,0.09,-1043.00,801.00,1960,20240110,-69.90,352,20240820,67.61,1960,-69.90,20240110,352,67.61,20240820,1960,-69.90,20240110,352,67.61,20240820,0.01,N,119650,500,321 억,,373125,N,N,0,N,00,N
20241210,090805,51,100.00,KOSPI,,기계,N,N,N,N, ,N,575,8,2,1.41,6717151,11332,2.92,567,602,567,737,397,567,592.76,0.58,0,-3342,650,608,574,532,498,591,515,321,170,500,0,1,1,64214329,369,-0.55,0.72,12,0.02,-1043.00,801.00,1960,20240110,-70.66,352,20240820,63.35,1960,-70.66,20240110,352,63.35,20240820,1960,-70.66,20240110,352,63.35,20240820,0.01,N,119650,500,321 억,,373125,N,N,0,N,00,N
20241209,160757,51,100.00,KOSPI,,기계,N,N,N,N, ,N,567,-32,5,-5.34,223073535,387679,109.53,595,616,540,778,420,599,575.41,0.64,0,-35835,643,621,596,574,549,608,561,321,179,500,0,1,1,64214329,364,-0.54,0.71,12,0.60,-1043.00,801.00,1960,20240110,-71.07,352,20240820,61.08,1960,-71.07,20240110,352,61.08,20240820,1960,-71.07,20240110,352,61.08,20240820,0.01,N,119650,500,321 억,,408834,N,N,0,N,00,N
20241209,150757,51,100.00,KOSPI,,기계,N,N,N,N, ,N,570,-29,5,-4.84,196219393,339850,96.02,595,616,540,778,420,599,577.37,0.64,0,-33612,643,621,596,574,549,608,561,321,179,500,0,1,1,64214329,366,-0.55,0.71,12,0.53,-1043.00,801.00,1960,20240110,-70.92,352,20240820,61.93,1960,-70.92,20240110,352,61.93,20240820,1960,-70.92,20240110,352,61.93,20240820,0.01,N,119650,500,321 억,,408834,N,N,0,N,00,N
20241209,140759,51,100.00,KOSPI,,기계,N,N,N,N, ,N,579,-20,5,-3.34,162727431,281724,79.60,595,616,540,778,420,599,577.61,0.64,0,-2463,643,621,596,574,549,608,561,321,179,500,0,1,1,64214329,372,-0.56,0.72,12,0.44,-1043.00,801.00,1960,20240110,-70.46,352,20240820,64.49,1960,-70.46,20240110,352,64.49,20240820,1960,-70.46,20240110,352,64.49,20240820,0.01,N,119650,500,321 억,,408834,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 160759 51 100.00 KOSPI 기계 N N N N N 596 29 2 5.11 188035190 318149 82.04 567 602 567 737 397 567 591.03 0.58 0 96345 650 608 574 532 498 591 515 321 170 500 0 1 1 64214329 383 -0.57 0.74 12 0.50 -1043.00 801.00 1960 20240110 -69.59 352 20240820 69.32 1960 -69.59 20240110 352 69.32 20240820 1960 -69.59 20240110 352 69.32 20240820 0.01 N 119650 500 321 억 373125 N N 2 N 00 N
3 20241210 150800 51 100.00 KOSPI 기계 N N N N N 592 25 2 4.41 174890322 296076 76.35 567 602 567 737 397 567 590.69 0.58 0 98382 650 608 574 532 498 591 515 321 170 500 0 1 1 64214329 380 -0.57 0.74 12 0.46 -1043.00 801.00 1960 20240110 -69.80 352 20240820 68.18 1960 -69.80 20240110 352 68.18 20240820 1960 -69.80 20240110 352 68.18 20240820 0.01 N 119650 500 321 억 373125 N N 0 N 00 N
4 20241210 140800 51 100.00 KOSPI 기계 N N N N N 590 23 2 4.06 139036336 235662 60.77 567 602 567 737 397 567 589.98 0.58 0 62479 650 608 574 532 498 591 515 321 170 500 0 1 1 64214329 379 -0.57 0.74 12 0.37 -1043.00 801.00 1960 20240110 -69.90 352 20240820 67.61 1960 -69.90 20240110 352 67.61 20240820 1960 -69.90 20240110 352 67.61 20240820 0.01 N 119650 500 321 억 373125 N N 0 N 00 N
5 20241210 130800 51 100.00 KOSPI 기계 N N N N N 592 25 2 4.41 135035558 228890 59.02 567 602 567 737 397 567 589.96 0.58 0 63371 650 608 574 532 498 591 515 321 170 500 0 1 1 64214329 380 -0.57 0.74 12 0.36 -1043.00 801.00 1960 20240110 -69.80 352 20240820 68.18 1960 -69.80 20240110 352 68.18 20240820 1960 -69.80 20240110 352 68.18 20240820 0.01 N 119650 500 321 억 373125 N N 0 N 00 N
6 20241210 120800 51 100.00 KOSPI 기계 N N N N N 587 20 2 3.53 78029497 131588 33.93 567 602 567 737 397 567 592.98 0.58 0 59113 650 608 574 532 498 591 515 321 170 500 0 1 1 64214329 377 -0.56 0.73 12 0.20 -1043.00 801.00 1960 20240110 -70.05 352 20240820 66.76 1960 -70.05 20240110 352 66.76 20240820 1960 -70.05 20240110 352 66.76 20240820 0.01 N 119650 500 321 억 373125 N N 0 N 00 N
7 20241210 110759 51 100.00 KOSPI 기계 N N N N N 601 34 2 6.00 66756857 112628 29.04 567 602 567 737 397 567 592.72 0.58 0 57826 650 608 574 532 498 591 515 321 170 500 0 1 1 64214329 386 -0.58 0.75 12 0.18 -1043.00 801.00 1960 20240110 -69.34 352 20240820 70.74 1960 -69.34 20240110 352 70.74 20240820 1960 -69.34 20240110 352 70.74 20240820 0.01 N 119650 500 321 억 373125 N N 0 N 00 N
8 20241210 100800 51 100.00 KOSPI 기계 N N N N N 590 23 2 4.06 32780531 55626 14.34 567 602 567 737 397 567 589.30 0.58 0 5119 650 608 574 532 498 591 515 321 170 500 0 1 1 64214329 379 -0.57 0.74 12 0.09 -1043.00 801.00 1960 20240110 -69.90 352 20240820 67.61 1960 -69.90 20240110 352 67.61 20240820 1960 -69.90 20240110 352 67.61 20240820 0.01 N 119650 500 321 억 373125 N N 0 N 00 N
9 20241210 090805 51 100.00 KOSPI 기계 N N N N N 575 8 2 1.41 6717151 11332 2.92 567 602 567 737 397 567 592.76 0.58 0 -3342 650 608 574 532 498 591 515 321 170 500 0 1 1 64214329 369 -0.55 0.72 12 0.02 -1043.00 801.00 1960 20240110 -70.66 352 20240820 63.35 1960 -70.66 20240110 352 63.35 20240820 1960 -70.66 20240110 352 63.35 20240820 0.01 N 119650 500 321 억 373125 N N 0 N 00 N
10 20241209 160757 51 100.00 KOSPI 기계 N N N N N 567 -32 5 -5.34 223073535 387679 109.53 595 616 540 778 420 599 575.41 0.64 0 -35835 643 621 596 574 549 608 561 321 179 500 0 1 1 64214329 364 -0.54 0.71 12 0.60 -1043.00 801.00 1960 20240110 -71.07 352 20240820 61.08 1960 -71.07 20240110 352 61.08 20240820 1960 -71.07 20240110 352 61.08 20240820 0.01 N 119650 500 321 억 408834 N N 0 N 00 N
11 20241209 150757 51 100.00 KOSPI 기계 N N N N N 570 -29 5 -4.84 196219393 339850 96.02 595 616 540 778 420 599 577.37 0.64 0 -33612 643 621 596 574 549 608 561 321 179 500 0 1 1 64214329 366 -0.55 0.71 12 0.53 -1043.00 801.00 1960 20240110 -70.92 352 20240820 61.93 1960 -70.92 20240110 352 61.93 20240820 1960 -70.92 20240110 352 61.93 20240820 0.01 N 119650 500 321 억 408834 N N 0 N 00 N
12 20241209 140759 51 100.00 KOSPI 기계 N N N N N 579 -20 5 -3.34 162727431 281724 79.60 595 616 540 778 420 599 577.61 0.64 0 -2463 643 621 596 574 549 608 561 321 179 500 0 1 1 64214329 372 -0.56 0.72 12 0.44 -1043.00 801.00 1960 20240110 -70.46 352 20240820 64.49 1960 -70.46 20240110 352 64.49 20240820 1960 -70.46 20240110 352 64.49 20240820 0.01 N 119650 500 321 억 408834 N N 0 N 00 N