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
210540/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
20241210,160922,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11290,670,2,6.31,694482660,62127,112.87,10610,11460,10610,13800,7440,10620,11178.42,7.75,0,-5512,11246,10932,10726,10412,10206,10830,10310,55,3180,500,7640,10,1,11041708,1247,4.53,0.47,12,0.56,2490.00,23906.00,14750,20240723,-23.46,10520,20241209,7.32,14750,-23.46,20240723,10520,7.32,20241209,14750,-23.46,20240723,10520,7.32,20241209,1.04,N,210540,500,55 억,,855752,N,N,0,N,00,N
20241210,150924,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11270,650,2,6.12,676902280,60566,110.03,10610,11460,10610,13800,7440,10620,11176.28,7.75,0,-5241,11246,10932,10726,10412,10206,10830,10310,55,3180,500,7640,10,1,11041708,1244,4.53,0.47,12,0.55,2490.00,23906.00,14750,20240723,-23.59,10520,20241209,7.13,14750,-23.59,20240723,10520,7.13,20241209,14750,-23.59,20240723,10520,7.13,20241209,1.04,N,210540,500,55 억,,855752,N,N,0,N,00,N
20241210,140924,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11180,560,2,5.27,650222800,58184,105.70,10610,11460,10610,13800,7440,10620,11175.29,7.75,0,-4541,11246,10932,10726,10412,10206,10830,10310,55,3180,500,7640,10,1,11041708,1234,4.49,0.47,12,0.53,2490.00,23906.00,14750,20240723,-24.20,10520,20241209,6.27,14750,-24.20,20240723,10520,6.27,20241209,14750,-24.20,20240723,10520,6.27,20241209,1.04,N,210540,500,55 억,,855752,N,N,0,N,00,N
20241210,130924,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11090,470,2,4.43,552655050,49340,89.64,10610,11460,10610,13800,7440,10620,11200.95,7.75,0,-6029,11246,10932,10726,10412,10206,10830,10310,55,3180,500,7640,10,1,11041708,1225,4.45,0.46,12,0.45,2490.00,23906.00,14750,20240723,-24.81,10520,20241209,5.42,14750,-24.81,20240723,10520,5.42,20241209,14750,-24.81,20240723,10520,5.42,20241209,1.04,N,210540,500,55 억,,855752,N,N,0,N,00,N
20241210,120923,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11010,390,2,3.67,514456240,45889,83.37,10610,11460,10610,13800,7440,10620,11210.88,7.75,0,-4313,11246,10932,10726,10412,10206,10830,10310,55,3180,500,7640,10,1,11041708,1216,4.42,0.46,12,0.42,2490.00,23906.00,14750,20240723,-25.36,10520,20241209,4.66,14750,-25.36,20240723,10520,4.66,20241209,14750,-25.36,20240723,10520,4.66,20241209,1.04,N,210540,500,55 억,,855752,N,N,0,N,00,N
20241210,110923,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11150,530,2,4.99,465169490,41456,75.31,10610,11460,10610,13800,7440,10620,11220.80,7.75,0,-125,11246,10932,10726,10412,10206,10830,10310,55,3180,500,7640,10,1,11041708,1231,4.48,0.47,12,0.38,2490.00,23906.00,14750,20240723,-24.41,10520,20241209,5.99,14750,-24.41,20240723,10520,5.99,20241209,14750,-24.41,20240723,10520,5.99,20241209,1.04,N,210540,500,55 억,,855752,N,N,0,N,00,N
20241210,100923,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11140,520,2,4.90,365997640,32544,59.12,10610,11460,10610,13800,7440,10620,11246.24,7.75,0,-2019,11246,10932,10726,10412,10206,10830,10310,55,3180,500,7640,10,1,11041708,1230,4.47,0.47,12,0.29,2490.00,23906.00,14750,20240723,-24.47,10520,20241209,5.89,14750,-24.47,20240723,10520,5.89,20241209,14750,-24.47,20240723,10520,5.89,20241209,1.04,N,210540,500,55 억,,855752,N,N,0,N,00,N
20241210,090929,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11440,820,2,7.72,95118020,8543,15.52,10610,11440,10610,13800,7440,10620,11134.03,7.75,0,3708,11246,10932,10726,10412,10206,10830,10310,55,3180,500,7640,10,1,11041708,1263,4.59,0.48,12,0.08,2490.00,23906.00,14750,20240723,-22.44,10520,20241209,8.75,14750,-22.44,20240723,10520,8.75,20241209,14750,-22.44,20240723,10520,8.75,20241209,1.04,N,210540,500,55 억,,855752,N,N,0,N,00,N
20241209,160920,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,10620,-420,5,-3.80,586242740,54824,130.56,10910,11040,10520,14350,7730,11040,10691.76,7.73,0,617,11920,11480,11260,10820,10600,11370,10710,55,3310,500,7940,10,1,11041708,1173,4.27,0.44,12,0.50,2490.00,23906.00,14750,20240723,-28.00,10520,20241209,0.95,14750,-28.00,20240723,10520,0.95,20241209,14750,-28.00,20240723,10520,0.95,20241209,1.04,N,210540,500,55 억,,853542,N,N,0,N,00,N
20241209,150921,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,10620,-420,5,-3.80,572263110,53509,127.43,10910,11040,10520,14350,7730,11040,10693.23,7.73,0,536,11920,11480,11260,10820,10600,11370,10710,55,3310,500,7940,10,1,11041708,1173,4.27,0.44,12,0.48,2490.00,23906.00,14750,20240723,-28.00,10520,20241209,0.95,14750,-28.00,20240723,10520,0.95,20241209,14750,-28.00,20240723,10520,0.95,20241209,1.04,N,210540,500,55 억,,853542,N,N,0,N,00,N
20241209,140922,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,10650,-390,5,-3.53,465740530,43473,103.53,10910,11040,10520,14350,7730,11040,10711.61,7.73,0,-2344,11920,11480,11260,10820,10600,11370,10710,55,3310,500,7940,10,1,11041708,1176,4.28,0.45,12,0.39,2490.00,23906.00,14750,20240723,-27.80,10520,20241209,1.24,14750,-27.80,20240723,10520,1.24,20241209,14750,-27.80,20240723,10520,1.24,20241209,1.04,N,210540,500,55 억,,853542,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 160922 55 60.00 KOSPI 기계 N N N Y 60 N 11290 670 2 6.31 694482660 62127 112.87 10610 11460 10610 13800 7440 10620 11178.42 7.75 0 -5512 11246 10932 10726 10412 10206 10830 10310 55 3180 500 7640 10 1 11041708 1247 4.53 0.47 12 0.56 2490.00 23906.00 14750 20240723 -23.46 10520 20241209 7.32 14750 -23.46 20240723 10520 7.32 20241209 14750 -23.46 20240723 10520 7.32 20241209 1.04 N 210540 500 55 억 855752 N N 0 N 00 N
3 20241210 150924 55 60.00 KOSPI 기계 N N N Y 60 N 11270 650 2 6.12 676902280 60566 110.03 10610 11460 10610 13800 7440 10620 11176.28 7.75 0 -5241 11246 10932 10726 10412 10206 10830 10310 55 3180 500 7640 10 1 11041708 1244 4.53 0.47 12 0.55 2490.00 23906.00 14750 20240723 -23.59 10520 20241209 7.13 14750 -23.59 20240723 10520 7.13 20241209 14750 -23.59 20240723 10520 7.13 20241209 1.04 N 210540 500 55 억 855752 N N 0 N 00 N
4 20241210 140924 55 60.00 KOSPI 기계 N N N Y 60 N 11180 560 2 5.27 650222800 58184 105.70 10610 11460 10610 13800 7440 10620 11175.29 7.75 0 -4541 11246 10932 10726 10412 10206 10830 10310 55 3180 500 7640 10 1 11041708 1234 4.49 0.47 12 0.53 2490.00 23906.00 14750 20240723 -24.20 10520 20241209 6.27 14750 -24.20 20240723 10520 6.27 20241209 14750 -24.20 20240723 10520 6.27 20241209 1.04 N 210540 500 55 억 855752 N N 0 N 00 N
5 20241210 130924 55 60.00 KOSPI 기계 N N N Y 60 N 11090 470 2 4.43 552655050 49340 89.64 10610 11460 10610 13800 7440 10620 11200.95 7.75 0 -6029 11246 10932 10726 10412 10206 10830 10310 55 3180 500 7640 10 1 11041708 1225 4.45 0.46 12 0.45 2490.00 23906.00 14750 20240723 -24.81 10520 20241209 5.42 14750 -24.81 20240723 10520 5.42 20241209 14750 -24.81 20240723 10520 5.42 20241209 1.04 N 210540 500 55 억 855752 N N 0 N 00 N
6 20241210 120923 55 60.00 KOSPI 기계 N N N Y 60 N 11010 390 2 3.67 514456240 45889 83.37 10610 11460 10610 13800 7440 10620 11210.88 7.75 0 -4313 11246 10932 10726 10412 10206 10830 10310 55 3180 500 7640 10 1 11041708 1216 4.42 0.46 12 0.42 2490.00 23906.00 14750 20240723 -25.36 10520 20241209 4.66 14750 -25.36 20240723 10520 4.66 20241209 14750 -25.36 20240723 10520 4.66 20241209 1.04 N 210540 500 55 억 855752 N N 0 N 00 N
7 20241210 110923 55 60.00 KOSPI 기계 N N N Y 60 N 11150 530 2 4.99 465169490 41456 75.31 10610 11460 10610 13800 7440 10620 11220.80 7.75 0 -125 11246 10932 10726 10412 10206 10830 10310 55 3180 500 7640 10 1 11041708 1231 4.48 0.47 12 0.38 2490.00 23906.00 14750 20240723 -24.41 10520 20241209 5.99 14750 -24.41 20240723 10520 5.99 20241209 14750 -24.41 20240723 10520 5.99 20241209 1.04 N 210540 500 55 억 855752 N N 0 N 00 N
8 20241210 100923 55 60.00 KOSPI 기계 N N N Y 60 N 11140 520 2 4.90 365997640 32544 59.12 10610 11460 10610 13800 7440 10620 11246.24 7.75 0 -2019 11246 10932 10726 10412 10206 10830 10310 55 3180 500 7640 10 1 11041708 1230 4.47 0.47 12 0.29 2490.00 23906.00 14750 20240723 -24.47 10520 20241209 5.89 14750 -24.47 20240723 10520 5.89 20241209 14750 -24.47 20240723 10520 5.89 20241209 1.04 N 210540 500 55 억 855752 N N 0 N 00 N
9 20241210 090929 55 60.00 KOSPI 기계 N N N Y 60 N 11440 820 2 7.72 95118020 8543 15.52 10610 11440 10610 13800 7440 10620 11134.03 7.75 0 3708 11246 10932 10726 10412 10206 10830 10310 55 3180 500 7640 10 1 11041708 1263 4.59 0.48 12 0.08 2490.00 23906.00 14750 20240723 -22.44 10520 20241209 8.75 14750 -22.44 20240723 10520 8.75 20241209 14750 -22.44 20240723 10520 8.75 20241209 1.04 N 210540 500 55 억 855752 N N 0 N 00 N
10 20241209 160920 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 10620 -420 5 -3.80 586242740 54824 130.56 10910 11040 10520 14350 7730 11040 10691.76 7.73 0 617 11920 11480 11260 10820 10600 11370 10710 55 3310 500 7940 10 1 11041708 1173 4.27 0.44 12 0.50 2490.00 23906.00 14750 20240723 -28.00 10520 20241209 0.95 14750 -28.00 20240723 10520 0.95 20241209 14750 -28.00 20240723 10520 0.95 20241209 1.04 N 210540 500 55 억 853542 N N 0 N 00 N
11 20241209 150921 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 10620 -420 5 -3.80 572263110 53509 127.43 10910 11040 10520 14350 7730 11040 10693.23 7.73 0 536 11920 11480 11260 10820 10600 11370 10710 55 3310 500 7940 10 1 11041708 1173 4.27 0.44 12 0.48 2490.00 23906.00 14750 20240723 -28.00 10520 20241209 0.95 14750 -28.00 20240723 10520 0.95 20241209 14750 -28.00 20240723 10520 0.95 20241209 1.04 N 210540 500 55 억 853542 N N 0 N 00 N
12 20241209 140922 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 10650 -390 5 -3.53 465740530 43473 103.53 10910 11040 10520 14350 7730 11040 10711.61 7.73 0 -2344 11920 11480 11260 10820 10600 11370 10710 55 3310 500 7940 10 1 11041708 1176 4.28 0.45 12 0.39 2490.00 23906.00 14750 20240723 -27.80 10520 20241209 1.24 14750 -27.80 20240723 10520 1.24 20241209 14750 -27.80 20240723 10520 1.24 20241209 1.04 N 210540 500 55 억 853542 N N 0 N 00 N