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
145210/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
20241210,160832,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1670,120,2,7.74,214678329,130467,54.44,1550,1684,1550,2015,1085,1550,1645.46,0.00,0,46145,1783,1666,1607,1490,1431,1637,1461,173,465,500,1050,1,1,34581687,578,-2.11,1.06,12,0.38,-790.00,1580.00,4448,20240517,-62.46,1548,20241209,7.88,4448,-62.46,20240517,1548,7.88,20241209,8880,-81.19,20240517,1548,7.88,20241209,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241210,150832,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1663,113,2,7.29,185669825,113066,47.18,1550,1684,1550,2015,1085,1550,1642.14,0.00,0,37724,1783,1666,1607,1490,1431,1637,1461,173,465,500,1050,1,1,34581687,575,-2.11,1.05,12,0.33,-790.00,1580.00,4448,20240517,-62.61,1548,20241209,7.43,4448,-62.61,20240517,1548,7.43,20241209,8880,-81.27,20240517,1548,7.43,20241209,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241210,140832,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1656,106,2,6.84,165219545,100734,42.04,1550,1684,1550,2015,1085,1550,1640.16,0.00,0,32766,1783,1666,1607,1490,1431,1637,1461,173,465,500,1050,1,1,34581687,573,-2.10,1.05,12,0.29,-790.00,1580.00,4448,20240517,-62.77,1548,20241209,6.98,4448,-62.77,20240517,1548,6.98,20241209,8880,-81.35,20240517,1548,6.98,20241209,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241210,130832,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1643,93,2,6.00,150613750,91875,38.34,1550,1684,1550,2015,1085,1550,1639.33,0.00,0,29598,1783,1666,1607,1490,1431,1637,1461,173,465,500,1050,1,1,34581687,568,-2.08,1.04,12,0.27,-790.00,1580.00,4448,20240517,-63.06,1548,20241209,6.14,4448,-63.06,20240517,1548,6.14,20241209,8880,-81.50,20240517,1548,6.14,20241209,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241210,120831,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1640,90,2,5.81,142875916,87158,36.37,1550,1684,1550,2015,1085,1550,1639.27,0.00,0,29139,1783,1666,1607,1490,1431,1637,1461,173,465,500,1050,1,1,34581687,567,-2.08,1.04,12,0.25,-790.00,1580.00,4448,20240517,-63.13,1548,20241209,5.94,4448,-63.13,20240517,1548,5.94,20241209,8880,-81.53,20240517,1548,5.94,20241209,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241210,110831,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1649,99,2,6.39,123169453,75185,31.37,1550,1684,1550,2015,1085,1550,1638.22,0.00,0,29171,1783,1666,1607,1490,1431,1637,1461,173,465,500,1050,1,1,34581687,570,-2.09,1.04,12,0.22,-790.00,1580.00,4448,20240517,-62.93,1548,20241209,6.52,4448,-62.93,20240517,1548,6.52,20241209,8880,-81.43,20240517,1548,6.52,20241209,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241210,100832,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1673,123,2,7.94,97415435,59672,24.90,1550,1684,1550,2015,1085,1550,1632.51,0.00,0,27985,1783,1666,1607,1490,1431,1637,1461,173,465,500,1050,1,1,34581687,579,-2.12,1.06,12,0.17,-790.00,1580.00,4448,20240517,-62.39,1548,20241209,8.07,4448,-62.39,20240517,1548,8.07,20241209,8880,-81.16,20240517,1548,8.07,20241209,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241210,090837,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1616,66,2,4.26,12424776,7961,3.32,1550,1626,1550,2015,1085,1550,1560.71,0.00,0,1489,1783,1666,1607,1490,1431,1637,1461,173,465,500,1050,1,1,34581687,559,-2.05,1.02,12,0.02,-790.00,1580.00,4448,20240517,-63.67,1548,20241209,4.39,4448,-63.67,20240517,1548,4.39,20241209,8880,-81.80,20240517,1548,4.39,20241209,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241209,160829,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1550,-180,5,-10.40,385366851,239638,85.59,1660,1724,1548,2245,1211,1730,1608.13,0.00,0,-11521,1918,1824,1728,1634,1538,1776,1586,173,515,500,1170,1,1,34581687,536,-1.96,0.98,12,0.69,-790.00,1580.00,4448,20240517,-65.15,1548,20241209,0.13,4448,-65.15,20240517,1548,0.13,20241209,8880,-82.55,20240517,1548,0.13,20241209,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241209,150829,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1570,-160,5,-9.25,345639394,214093,76.47,1660,1724,1564,2245,1211,1730,1614.44,0.00,0,-17574,1918,1824,1728,1634,1538,1776,1586,173,515,500,1170,1,1,34581687,543,-1.99,0.99,12,0.62,-790.00,1580.00,4448,20240517,-64.70,1564,20241209,0.38,4448,-64.70,20240517,1564,0.38,20241209,8880,-82.32,20240517,1564,0.38,20241209,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241209,140831,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1600,-130,5,-7.51,265239872,163512,58.40,1660,1724,1595,2245,1211,1730,1622.14,0.00,0,-14119,1918,1824,1728,1634,1538,1776,1586,173,515,500,1170,1,1,34581687,553,-2.03,1.01,12,0.47,-790.00,1580.00,4448,20240517,-64.03,1595,20241209,0.31,4448,-64.03,20240517,1595,0.31,20241209,8880,-81.98,20240517,1595,0.31,20241209,0.00,N,145210,500,172 억,,0,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 160832 57 100.00 KOSPI 기계 N N N N N 1670 120 2 7.74 214678329 130467 54.44 1550 1684 1550 2015 1085 1550 1645.46 0.00 0 46145 1783 1666 1607 1490 1431 1637 1461 173 465 500 1050 1 1 34581687 578 -2.11 1.06 12 0.38 -790.00 1580.00 4448 20240517 -62.46 1548 20241209 7.88 4448 -62.46 20240517 1548 7.88 20241209 8880 -81.19 20240517 1548 7.88 20241209 0.00 N 145210 500 172 억 0 N N 0 N 00 N
3 20241210 150832 57 100.00 KOSPI 기계 N N N N N 1663 113 2 7.29 185669825 113066 47.18 1550 1684 1550 2015 1085 1550 1642.14 0.00 0 37724 1783 1666 1607 1490 1431 1637 1461 173 465 500 1050 1 1 34581687 575 -2.11 1.05 12 0.33 -790.00 1580.00 4448 20240517 -62.61 1548 20241209 7.43 4448 -62.61 20240517 1548 7.43 20241209 8880 -81.27 20240517 1548 7.43 20241209 0.00 N 145210 500 172 억 0 N N 0 N 00 N
4 20241210 140832 57 100.00 KOSPI 기계 N N N N N 1656 106 2 6.84 165219545 100734 42.04 1550 1684 1550 2015 1085 1550 1640.16 0.00 0 32766 1783 1666 1607 1490 1431 1637 1461 173 465 500 1050 1 1 34581687 573 -2.10 1.05 12 0.29 -790.00 1580.00 4448 20240517 -62.77 1548 20241209 6.98 4448 -62.77 20240517 1548 6.98 20241209 8880 -81.35 20240517 1548 6.98 20241209 0.00 N 145210 500 172 억 0 N N 0 N 00 N
5 20241210 130832 57 100.00 KOSPI 기계 N N N N N 1643 93 2 6.00 150613750 91875 38.34 1550 1684 1550 2015 1085 1550 1639.33 0.00 0 29598 1783 1666 1607 1490 1431 1637 1461 173 465 500 1050 1 1 34581687 568 -2.08 1.04 12 0.27 -790.00 1580.00 4448 20240517 -63.06 1548 20241209 6.14 4448 -63.06 20240517 1548 6.14 20241209 8880 -81.50 20240517 1548 6.14 20241209 0.00 N 145210 500 172 억 0 N N 0 N 00 N
6 20241210 120831 57 100.00 KOSPI 기계 N N N N N 1640 90 2 5.81 142875916 87158 36.37 1550 1684 1550 2015 1085 1550 1639.27 0.00 0 29139 1783 1666 1607 1490 1431 1637 1461 173 465 500 1050 1 1 34581687 567 -2.08 1.04 12 0.25 -790.00 1580.00 4448 20240517 -63.13 1548 20241209 5.94 4448 -63.13 20240517 1548 5.94 20241209 8880 -81.53 20240517 1548 5.94 20241209 0.00 N 145210 500 172 억 0 N N 0 N 00 N
7 20241210 110831 57 100.00 KOSPI 기계 N N N N N 1649 99 2 6.39 123169453 75185 31.37 1550 1684 1550 2015 1085 1550 1638.22 0.00 0 29171 1783 1666 1607 1490 1431 1637 1461 173 465 500 1050 1 1 34581687 570 -2.09 1.04 12 0.22 -790.00 1580.00 4448 20240517 -62.93 1548 20241209 6.52 4448 -62.93 20240517 1548 6.52 20241209 8880 -81.43 20240517 1548 6.52 20241209 0.00 N 145210 500 172 억 0 N N 0 N 00 N
8 20241210 100832 57 100.00 KOSPI 기계 N N N N N 1673 123 2 7.94 97415435 59672 24.90 1550 1684 1550 2015 1085 1550 1632.51 0.00 0 27985 1783 1666 1607 1490 1431 1637 1461 173 465 500 1050 1 1 34581687 579 -2.12 1.06 12 0.17 -790.00 1580.00 4448 20240517 -62.39 1548 20241209 8.07 4448 -62.39 20240517 1548 8.07 20241209 8880 -81.16 20240517 1548 8.07 20241209 0.00 N 145210 500 172 억 0 N N 0 N 00 N
9 20241210 090837 57 100.00 KOSPI 기계 N N N N N 1616 66 2 4.26 12424776 7961 3.32 1550 1626 1550 2015 1085 1550 1560.71 0.00 0 1489 1783 1666 1607 1490 1431 1637 1461 173 465 500 1050 1 1 34581687 559 -2.05 1.02 12 0.02 -790.00 1580.00 4448 20240517 -63.67 1548 20241209 4.39 4448 -63.67 20240517 1548 4.39 20241209 8880 -81.80 20240517 1548 4.39 20241209 0.00 N 145210 500 172 억 0 N N 0 N 00 N
10 20241209 160829 57 100.00 KOSPI 신저가 기계 N N N N N 1550 -180 5 -10.40 385366851 239638 85.59 1660 1724 1548 2245 1211 1730 1608.13 0.00 0 -11521 1918 1824 1728 1634 1538 1776 1586 173 515 500 1170 1 1 34581687 536 -1.96 0.98 12 0.69 -790.00 1580.00 4448 20240517 -65.15 1548 20241209 0.13 4448 -65.15 20240517 1548 0.13 20241209 8880 -82.55 20240517 1548 0.13 20241209 0.00 N 145210 500 172 억 0 N N 0 N 00 N
11 20241209 150829 57 100.00 KOSPI 신저가 기계 N N N N N 1570 -160 5 -9.25 345639394 214093 76.47 1660 1724 1564 2245 1211 1730 1614.44 0.00 0 -17574 1918 1824 1728 1634 1538 1776 1586 173 515 500 1170 1 1 34581687 543 -1.99 0.99 12 0.62 -790.00 1580.00 4448 20240517 -64.70 1564 20241209 0.38 4448 -64.70 20240517 1564 0.38 20241209 8880 -82.32 20240517 1564 0.38 20241209 0.00 N 145210 500 172 억 0 N N 0 N 00 N
12 20241209 140831 57 100.00 KOSPI 신저가 기계 N N N N N 1600 -130 5 -7.51 265239872 163512 58.40 1660 1724 1595 2245 1211 1730 1622.14 0.00 0 -14119 1918 1824 1728 1634 1538 1776 1586 173 515 500 1170 1 1 34581687 553 -2.03 1.01 12 0.47 -790.00 1580.00 4448 20240517 -64.03 1595 20241209 0.31 4448 -64.03 20240517 1595 0.31 20241209 8880 -81.98 20240517 1595 0.31 20241209 0.00 N 145210 500 172 억 0 N N 0 N 00 N