ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042700/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
20241203,160453,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74900,2600,2,3.60,40196993600,538095,110.20,72700,75500,72700,93900,50700,72300,74705.25,12.53,0,142229,76966,74632,73366,71032,69766,74000,70400,127,21600,100,52050,100,1,96614259,72364,27.29,12.11,12,0.56,2745.00,6183.00,196200,20240614,-61.82,51100,20240116,46.58,196200,-61.82,20240614,51100,46.58,20240116,196200,-61.82,20240614,51100,46.58,20240116,1.02,N,042700,100,127 억,,12101568,N,N,12533,N,00,N
20241203,150504,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74600,2300,2,3.18,37145617100,497294,101.84,72700,75500,72700,93900,50700,72300,74699.14,12.53,0,135486,76966,74632,73366,71032,69766,74000,70400,127,21600,100,52050,100,1,96614259,72074,27.18,12.07,12,0.51,2745.00,6183.00,196200,20240614,-61.98,51100,20240116,45.99,196200,-61.98,20240614,51100,45.99,20240116,196200,-61.98,20240614,51100,45.99,20240116,1.02,N,042700,100,127 억,,12101568,N,N,16515,N,00,N
20241203,140457,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74600,2300,2,3.18,34056339800,455971,93.38,72700,75500,72700,93900,50700,72300,74693.68,12.53,0,124395,76966,74632,73366,71032,69766,74000,70400,127,21600,100,52050,100,1,96614259,72074,27.18,12.07,12,0.47,2745.00,6183.00,196200,20240614,-61.98,51100,20240116,45.99,196200,-61.98,20240614,51100,45.99,20240116,196200,-61.98,20240614,51100,45.99,20240116,1.02,N,042700,100,127 억,,12101568,N,N,16515,N,00,N
20241203,130452,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74600,2300,2,3.18,32111897600,429894,88.04,72700,75500,72700,93900,50700,72300,74701.48,12.53,0,118568,76966,74632,73366,71032,69766,74000,70400,127,21600,100,52050,100,1,96614259,72074,27.18,12.07,12,0.44,2745.00,6183.00,196200,20240614,-61.98,51100,20240116,45.99,196200,-61.98,20240614,51100,45.99,20240116,196200,-61.98,20240614,51100,45.99,20240116,1.02,N,042700,100,127 억,,12101568,N,N,16515,N,00,N
20241203,120512,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74500,2200,2,3.04,30275116500,405284,83.00,72700,75500,72700,93900,50700,72300,74705.49,12.53,0,116985,76966,74632,73366,71032,69766,74000,70400,127,21600,100,52050,100,1,96614259,71978,27.14,12.05,12,0.42,2745.00,6183.00,196200,20240614,-62.03,51100,20240116,45.79,196200,-62.03,20240614,51100,45.79,20240116,196200,-62.03,20240614,51100,45.79,20240116,1.02,N,042700,100,127 억,,12101568,N,N,16515,N,00,N
20241203,110454,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74800,2500,2,3.46,28455653200,380924,78.01,72700,75500,72700,93900,50700,72300,74706.44,12.53,0,122967,76966,74632,73366,71032,69766,74000,70400,127,21600,100,52050,100,1,96614259,72267,27.25,12.10,12,0.39,2745.00,6183.00,196200,20240614,-61.88,51100,20240116,46.38,196200,-61.88,20240614,51100,46.38,20240116,196200,-61.88,20240614,51100,46.38,20240116,1.02,N,042700,100,127 억,,12101568,N,N,16515,N,00,N
20241203,100445,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,75300,3000,2,4.15,22856582300,306027,62.67,72700,75500,72700,93900,50700,72300,74694.05,12.53,0,119587,76966,74632,73366,71032,69766,74000,70400,127,21600,100,52050,100,1,96614259,72751,27.43,12.18,12,0.32,2745.00,6183.00,196200,20240614,-61.62,51100,20240116,47.36,196200,-61.62,20240614,51100,47.36,20240116,196200,-61.62,20240614,51100,47.36,20240116,1.02,N,042700,100,127 억,,12101568,N,N,16515,N,00,N
20241203,090444,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,74500,2200,2,3.04,6022717800,81801,16.75,72700,74700,72700,93900,50700,72300,73638.86,12.53,0,45558,76966,74632,73366,71032,69766,74000,70400,127,21600,100,52050,100,1,96614259,71978,27.14,12.05,12,0.08,2745.00,6183.00,196200,20240614,-62.03,51100,20240116,45.79,196200,-62.03,20240614,51100,45.79,20240116,196200,-62.03,20240614,51100,45.79,20240116,1.02,N,042700,100,127 억,,12101568,N,N,16515,N,00,N
20241202,160431,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,72300,-2300,5,-3.08,35093923800,478424,76.10,75000,75700,72100,96900,52300,74600,73357.76,12.80,0,58747,78800,76700,75000,72900,71200,75850,72050,127,22300,100,53710,100,1,96614259,69852,26.34,11.69,12,0.50,2745.00,6183.00,196200,20240614,-63.15,51100,20240116,41.49,196200,-63.15,20240614,51100,41.49,20240116,196200,-63.15,20240614,51100,41.49,20240116,1.06,N,042700,100,127 억,,12368817,N,N,16515,N,00,N
20241202,150503,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,72300,-2300,5,-3.08,30387903400,413305,65.74,75000,75700,72200,96900,52300,74600,73523.88,12.80,0,35426,78800,76700,75000,72900,71200,75850,72050,127,22300,100,53710,100,1,96614259,69852,26.34,11.69,12,0.43,2745.00,6183.00,196200,20240614,-63.15,51100,20240116,41.49,196200,-63.15,20240614,51100,41.49,20240116,196200,-63.15,20240614,51100,41.49,20240116,1.06,N,042700,100,127 억,,12368817,N,N,17022,N,00,N
20241202,140443,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,72900,-1700,5,-2.28,25730631500,349065,55.52,75000,75700,72300,96900,52300,74600,73712.73,12.80,0,21601,78800,76700,75000,72900,71200,75850,72050,127,22300,100,53710,100,1,96614259,70432,26.56,11.79,12,0.36,2745.00,6183.00,196200,20240614,-62.84,51100,20240116,42.66,196200,-62.84,20240614,51100,42.66,20240116,196200,-62.84,20240614,51100,42.66,20240116,1.06,N,042700,100,127 억,,12368817,N,N,17022,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 20241203 160453 55 20.00 KOSPI200 기계 N N N Y 40 Y 74900 2600 2 3.60 40196993600 538095 110.20 72700 75500 72700 93900 50700 72300 74705.25 12.53 0 142229 76966 74632 73366 71032 69766 74000 70400 127 21600 100 52050 100 1 96614259 72364 27.29 12.11 12 0.56 2745.00 6183.00 196200 20240614 -61.82 51100 20240116 46.58 196200 -61.82 20240614 51100 46.58 20240116 196200 -61.82 20240614 51100 46.58 20240116 1.02 N 042700 100 127 억 12101568 N N 12533 N 00 N
3 20241203 150504 55 20.00 KOSPI200 기계 N N N Y 40 Y 74600 2300 2 3.18 37145617100 497294 101.84 72700 75500 72700 93900 50700 72300 74699.14 12.53 0 135486 76966 74632 73366 71032 69766 74000 70400 127 21600 100 52050 100 1 96614259 72074 27.18 12.07 12 0.51 2745.00 6183.00 196200 20240614 -61.98 51100 20240116 45.99 196200 -61.98 20240614 51100 45.99 20240116 196200 -61.98 20240614 51100 45.99 20240116 1.02 N 042700 100 127 억 12101568 N N 16515 N 00 N
4 20241203 140457 55 20.00 KOSPI200 기계 N N N Y 40 Y 74600 2300 2 3.18 34056339800 455971 93.38 72700 75500 72700 93900 50700 72300 74693.68 12.53 0 124395 76966 74632 73366 71032 69766 74000 70400 127 21600 100 52050 100 1 96614259 72074 27.18 12.07 12 0.47 2745.00 6183.00 196200 20240614 -61.98 51100 20240116 45.99 196200 -61.98 20240614 51100 45.99 20240116 196200 -61.98 20240614 51100 45.99 20240116 1.02 N 042700 100 127 억 12101568 N N 16515 N 00 N
5 20241203 130452 55 20.00 KOSPI200 기계 N N N Y 40 Y 74600 2300 2 3.18 32111897600 429894 88.04 72700 75500 72700 93900 50700 72300 74701.48 12.53 0 118568 76966 74632 73366 71032 69766 74000 70400 127 21600 100 52050 100 1 96614259 72074 27.18 12.07 12 0.44 2745.00 6183.00 196200 20240614 -61.98 51100 20240116 45.99 196200 -61.98 20240614 51100 45.99 20240116 196200 -61.98 20240614 51100 45.99 20240116 1.02 N 042700 100 127 억 12101568 N N 16515 N 00 N
6 20241203 120512 55 20.00 KOSPI200 기계 N N N Y 40 Y 74500 2200 2 3.04 30275116500 405284 83.00 72700 75500 72700 93900 50700 72300 74705.49 12.53 0 116985 76966 74632 73366 71032 69766 74000 70400 127 21600 100 52050 100 1 96614259 71978 27.14 12.05 12 0.42 2745.00 6183.00 196200 20240614 -62.03 51100 20240116 45.79 196200 -62.03 20240614 51100 45.79 20240116 196200 -62.03 20240614 51100 45.79 20240116 1.02 N 042700 100 127 억 12101568 N N 16515 N 00 N
7 20241203 110454 55 20.00 KOSPI200 기계 N N N Y 40 Y 74800 2500 2 3.46 28455653200 380924 78.01 72700 75500 72700 93900 50700 72300 74706.44 12.53 0 122967 76966 74632 73366 71032 69766 74000 70400 127 21600 100 52050 100 1 96614259 72267 27.25 12.10 12 0.39 2745.00 6183.00 196200 20240614 -61.88 51100 20240116 46.38 196200 -61.88 20240614 51100 46.38 20240116 196200 -61.88 20240614 51100 46.38 20240116 1.02 N 042700 100 127 억 12101568 N N 16515 N 00 N
8 20241203 100445 55 20.00 KOSPI200 기계 N N N Y 40 Y 75300 3000 2 4.15 22856582300 306027 62.67 72700 75500 72700 93900 50700 72300 74694.05 12.53 0 119587 76966 74632 73366 71032 69766 74000 70400 127 21600 100 52050 100 1 96614259 72751 27.43 12.18 12 0.32 2745.00 6183.00 196200 20240614 -61.62 51100 20240116 47.36 196200 -61.62 20240614 51100 47.36 20240116 196200 -61.62 20240614 51100 47.36 20240116 1.02 N 042700 100 127 억 12101568 N N 16515 N 00 N
9 20241203 090444 55 20.00 KOSPI200 기계 N N N Y 40 Y 74500 2200 2 3.04 6022717800 81801 16.75 72700 74700 72700 93900 50700 72300 73638.86 12.53 0 45558 76966 74632 73366 71032 69766 74000 70400 127 21600 100 52050 100 1 96614259 71978 27.14 12.05 12 0.08 2745.00 6183.00 196200 20240614 -62.03 51100 20240116 45.79 196200 -62.03 20240614 51100 45.79 20240116 196200 -62.03 20240614 51100 45.79 20240116 1.02 N 042700 100 127 억 12101568 N N 16515 N 00 N
10 20241202 160431 55 20.00 KOSPI200 기계 N N N Y 40 Y 72300 -2300 5 -3.08 35093923800 478424 76.10 75000 75700 72100 96900 52300 74600 73357.76 12.80 0 58747 78800 76700 75000 72900 71200 75850 72050 127 22300 100 53710 100 1 96614259 69852 26.34 11.69 12 0.50 2745.00 6183.00 196200 20240614 -63.15 51100 20240116 41.49 196200 -63.15 20240614 51100 41.49 20240116 196200 -63.15 20240614 51100 41.49 20240116 1.06 N 042700 100 127 억 12368817 N N 16515 N 00 N
11 20241202 150503 55 20.00 KOSPI200 기계 N N N Y 40 Y 72300 -2300 5 -3.08 30387903400 413305 65.74 75000 75700 72200 96900 52300 74600 73523.88 12.80 0 35426 78800 76700 75000 72900 71200 75850 72050 127 22300 100 53710 100 1 96614259 69852 26.34 11.69 12 0.43 2745.00 6183.00 196200 20240614 -63.15 51100 20240116 41.49 196200 -63.15 20240614 51100 41.49 20240116 196200 -63.15 20240614 51100 41.49 20240116 1.06 N 042700 100 127 억 12368817 N N 17022 N 00 N
12 20241202 140443 55 20.00 KOSPI200 기계 N N N Y 40 Y 72900 -1700 5 -2.28 25730631500 349065 55.52 75000 75700 72300 96900 52300 74600 73712.73 12.80 0 21601 78800 76700 75000 72900 71200 75850 72050 127 22300 100 53710 100 1 96614259 70432 26.56 11.79 12 0.36 2745.00 6183.00 196200 20240614 -62.84 51100 20240116 42.66 196200 -62.84 20240614 51100 42.66 20240116 196200 -62.84 20240614 51100 42.66 20240116 1.06 N 042700 100 127 억 12368817 N N 17022 N 00 N