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
017800/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
20241210,160322,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,48850,250,2,0.51,5438788750,109936,43.03,49100,50500,48800,63100,34050,48600,49474.81,27.66,0,-7610,52600,50600,49400,47400,46200,50000,46800,2122,14500,5000,36930,50,1,39092385,19097,6.08,1.35,12,0.28,8032.00,36191.00,55700,20241127,-12.30,37550,20240530,30.09,55700,-12.30,20241127,37550,30.09,20240530,55700,-12.30,20241127,37550,30.09,20240530,0.38,N,017800,5000,2122 억,,10814721,N,N,114,N,00,N
20241210,150321,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,48850,250,2,0.51,5108474550,103180,40.38,49100,50500,48800,63100,34050,48600,49510.77,27.66,0,-7985,52600,50600,49400,47400,46200,50000,46800,2122,14500,5000,36930,50,1,39092385,19097,6.08,1.35,12,0.26,8032.00,36191.00,55700,20241127,-12.30,37550,20240530,30.09,55700,-12.30,20241127,37550,30.09,20240530,55700,-12.30,20241127,37550,30.09,20240530,0.38,N,017800,5000,2122 억,,10814721,N,N,400,N,00,N
20241210,140321,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,49050,450,2,0.93,4256604950,85777,33.57,49100,50500,48800,63100,34050,48600,49624.69,27.66,0,-11195,52600,50600,49400,47400,46200,50000,46800,2122,14500,5000,36930,50,1,39092385,19175,6.11,1.36,12,0.22,8032.00,36191.00,55700,20241127,-11.94,37550,20240530,30.63,55700,-11.94,20241127,37550,30.63,20240530,55700,-11.94,20241127,37550,30.63,20240530,0.38,N,017800,5000,2122 억,,10814721,N,N,400,N,00,N
20241210,130320,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,49800,1200,2,2.47,3417099700,68755,26.91,49100,50500,48800,63100,34050,48600,49700.47,27.66,0,-9878,52600,50600,49400,47400,46200,50000,46800,2122,14500,5000,36930,50,1,39092385,19468,6.20,1.38,12,0.18,8032.00,36191.00,55700,20241127,-10.59,37550,20240530,32.62,55700,-10.59,20241127,37550,32.62,20240530,55700,-10.59,20241127,37550,32.62,20240530,0.38,N,017800,5000,2122 억,,10814721,N,N,400,N,00,N
20241210,120320,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,49850,1250,2,2.57,3024223400,60865,23.82,49100,50500,48800,63100,34050,48600,49688.31,27.66,0,-9987,52600,50600,49400,47400,46200,50000,46800,2122,14500,5000,36930,50,1,39092385,19488,6.21,1.38,12,0.16,8032.00,36191.00,55700,20241127,-10.50,37550,20240530,32.76,55700,-10.50,20241127,37550,32.76,20240530,55700,-10.50,20241127,37550,32.76,20240530,0.38,N,017800,5000,2122 억,,10814721,N,N,400,N,00,N
20241210,110320,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,49700,1100,2,2.26,2442562500,49216,19.26,49100,50500,48800,63100,34050,48600,49630.51,27.66,0,-7856,52600,50600,49400,47400,46200,50000,46800,2122,14500,5000,36930,50,1,39092385,19429,6.19,1.37,12,0.13,8032.00,36191.00,55700,20241127,-10.77,37550,20240530,32.36,55700,-10.77,20241127,37550,32.36,20240530,55700,-10.77,20241127,37550,32.36,20240530,0.38,N,017800,5000,2122 억,,10814721,N,N,400,N,00,N
20241210,100320,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,49650,1050,2,2.16,1251057050,25405,9.94,49100,49800,48800,63100,34050,48600,49245.82,27.66,0,-2131,52600,50600,49400,47400,46200,50000,46800,2122,14500,5000,36930,50,1,39092385,19409,6.18,1.37,12,0.06,8032.00,36191.00,55700,20241127,-10.86,37550,20240530,32.22,55700,-10.86,20241127,37550,32.22,20240530,55700,-10.86,20241127,37550,32.22,20240530,0.38,N,017800,5000,2122 억,,10814721,N,N,400,N,00,N
20241210,090323,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,49100,500,2,1.03,239258450,4872,1.91,49100,49400,48800,63100,34050,48600,49114.26,27.66,0,-1749,52600,50600,49400,47400,46200,50000,46800,2122,14500,5000,36930,50,1,39092385,19194,6.11,1.36,12,0.01,8032.00,36191.00,55700,20241127,-11.85,37550,20240530,30.76,55700,-11.85,20241127,37550,30.76,20240530,55700,-11.85,20241127,37550,30.76,20240530,0.38,N,017800,5000,2122 억,,10814721,N,N,400,N,00,N
20241209,160319,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,48600,-3100,5,-6.00,10914671500,222664,96.72,51000,51400,48200,67200,36200,51700,49018.84,27.59,0,26807,53633,52666,51633,50666,49633,52150,50150,2122,15500,5000,39290,50,1,39092385,18999,6.05,1.34,12,0.57,8032.00,36191.00,55700,20241127,-12.75,37550,20240530,29.43,55700,-12.75,20241127,37550,29.43,20240530,55700,-12.75,20241127,37550,29.43,20240530,0.40,N,017800,5000,2122 억,,10785651,N,N,400,N,00,N
20241209,150321,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,48600,-3100,5,-6.00,10332266200,210688,91.52,51000,51400,48200,67200,36200,51700,49040.40,27.59,0,30487,53633,52666,51633,50666,49633,52150,50150,2122,15500,5000,39290,50,1,39092385,18999,6.05,1.34,12,0.54,8032.00,36191.00,55700,20241127,-12.75,37550,20240530,29.43,55700,-12.75,20241127,37550,29.43,20240530,55700,-12.75,20241127,37550,29.43,20240530,0.40,N,017800,5000,2122 억,,10785651,N,N,1083,N,00,N
20241209,140321,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,48700,-3000,5,-5.80,8798808850,179033,77.77,51000,51400,48350,67200,36200,51700,49146.07,27.59,0,20785,53633,52666,51633,50666,49633,52150,50150,2122,15500,5000,39290,50,1,39092385,19038,6.06,1.35,12,0.46,8032.00,36191.00,55700,20241127,-12.57,37550,20240530,29.69,55700,-12.57,20241127,37550,29.69,20240530,55700,-12.57,20241127,37550,29.69,20240530,0.40,N,017800,5000,2122 억,,10785651,N,N,1083,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 160322 55 40.00 KOSPI200 기계 N N N Y 40 N 48850 250 2 0.51 5438788750 109936 43.03 49100 50500 48800 63100 34050 48600 49474.81 27.66 0 -7610 52600 50600 49400 47400 46200 50000 46800 2122 14500 5000 36930 50 1 39092385 19097 6.08 1.35 12 0.28 8032.00 36191.00 55700 20241127 -12.30 37550 20240530 30.09 55700 -12.30 20241127 37550 30.09 20240530 55700 -12.30 20241127 37550 30.09 20240530 0.38 N 017800 5000 2122 억 10814721 N N 114 N 00 N
3 20241210 150321 55 40.00 KOSPI200 기계 N N N Y 40 N 48850 250 2 0.51 5108474550 103180 40.38 49100 50500 48800 63100 34050 48600 49510.77 27.66 0 -7985 52600 50600 49400 47400 46200 50000 46800 2122 14500 5000 36930 50 1 39092385 19097 6.08 1.35 12 0.26 8032.00 36191.00 55700 20241127 -12.30 37550 20240530 30.09 55700 -12.30 20241127 37550 30.09 20240530 55700 -12.30 20241127 37550 30.09 20240530 0.38 N 017800 5000 2122 억 10814721 N N 400 N 00 N
4 20241210 140321 55 40.00 KOSPI200 기계 N N N Y 40 N 49050 450 2 0.93 4256604950 85777 33.57 49100 50500 48800 63100 34050 48600 49624.69 27.66 0 -11195 52600 50600 49400 47400 46200 50000 46800 2122 14500 5000 36930 50 1 39092385 19175 6.11 1.36 12 0.22 8032.00 36191.00 55700 20241127 -11.94 37550 20240530 30.63 55700 -11.94 20241127 37550 30.63 20240530 55700 -11.94 20241127 37550 30.63 20240530 0.38 N 017800 5000 2122 억 10814721 N N 400 N 00 N
5 20241210 130320 55 40.00 KOSPI200 기계 N N N Y 40 N 49800 1200 2 2.47 3417099700 68755 26.91 49100 50500 48800 63100 34050 48600 49700.47 27.66 0 -9878 52600 50600 49400 47400 46200 50000 46800 2122 14500 5000 36930 50 1 39092385 19468 6.20 1.38 12 0.18 8032.00 36191.00 55700 20241127 -10.59 37550 20240530 32.62 55700 -10.59 20241127 37550 32.62 20240530 55700 -10.59 20241127 37550 32.62 20240530 0.38 N 017800 5000 2122 억 10814721 N N 400 N 00 N
6 20241210 120320 55 40.00 KOSPI200 기계 N N N Y 40 N 49850 1250 2 2.57 3024223400 60865 23.82 49100 50500 48800 63100 34050 48600 49688.31 27.66 0 -9987 52600 50600 49400 47400 46200 50000 46800 2122 14500 5000 36930 50 1 39092385 19488 6.21 1.38 12 0.16 8032.00 36191.00 55700 20241127 -10.50 37550 20240530 32.76 55700 -10.50 20241127 37550 32.76 20240530 55700 -10.50 20241127 37550 32.76 20240530 0.38 N 017800 5000 2122 억 10814721 N N 400 N 00 N
7 20241210 110320 55 40.00 KOSPI200 기계 N N N Y 40 N 49700 1100 2 2.26 2442562500 49216 19.26 49100 50500 48800 63100 34050 48600 49630.51 27.66 0 -7856 52600 50600 49400 47400 46200 50000 46800 2122 14500 5000 36930 50 1 39092385 19429 6.19 1.37 12 0.13 8032.00 36191.00 55700 20241127 -10.77 37550 20240530 32.36 55700 -10.77 20241127 37550 32.36 20240530 55700 -10.77 20241127 37550 32.36 20240530 0.38 N 017800 5000 2122 억 10814721 N N 400 N 00 N
8 20241210 100320 55 40.00 KOSPI200 기계 N N N Y 40 N 49650 1050 2 2.16 1251057050 25405 9.94 49100 49800 48800 63100 34050 48600 49245.82 27.66 0 -2131 52600 50600 49400 47400 46200 50000 46800 2122 14500 5000 36930 50 1 39092385 19409 6.18 1.37 12 0.06 8032.00 36191.00 55700 20241127 -10.86 37550 20240530 32.22 55700 -10.86 20241127 37550 32.22 20240530 55700 -10.86 20241127 37550 32.22 20240530 0.38 N 017800 5000 2122 억 10814721 N N 400 N 00 N
9 20241210 090323 55 40.00 KOSPI200 기계 N N N Y 40 N 49100 500 2 1.03 239258450 4872 1.91 49100 49400 48800 63100 34050 48600 49114.26 27.66 0 -1749 52600 50600 49400 47400 46200 50000 46800 2122 14500 5000 36930 50 1 39092385 19194 6.11 1.36 12 0.01 8032.00 36191.00 55700 20241127 -11.85 37550 20240530 30.76 55700 -11.85 20241127 37550 30.76 20240530 55700 -11.85 20241127 37550 30.76 20240530 0.38 N 017800 5000 2122 억 10814721 N N 400 N 00 N
10 20241209 160319 55 40.00 KOSPI200 기계 N N N Y 40 N 48600 -3100 5 -6.00 10914671500 222664 96.72 51000 51400 48200 67200 36200 51700 49018.84 27.59 0 26807 53633 52666 51633 50666 49633 52150 50150 2122 15500 5000 39290 50 1 39092385 18999 6.05 1.34 12 0.57 8032.00 36191.00 55700 20241127 -12.75 37550 20240530 29.43 55700 -12.75 20241127 37550 29.43 20240530 55700 -12.75 20241127 37550 29.43 20240530 0.40 N 017800 5000 2122 억 10785651 N N 400 N 00 N
11 20241209 150321 55 40.00 KOSPI200 기계 N N N Y 40 N 48600 -3100 5 -6.00 10332266200 210688 91.52 51000 51400 48200 67200 36200 51700 49040.40 27.59 0 30487 53633 52666 51633 50666 49633 52150 50150 2122 15500 5000 39290 50 1 39092385 18999 6.05 1.34 12 0.54 8032.00 36191.00 55700 20241127 -12.75 37550 20240530 29.43 55700 -12.75 20241127 37550 29.43 20240530 55700 -12.75 20241127 37550 29.43 20240530 0.40 N 017800 5000 2122 억 10785651 N N 1083 N 00 N
12 20241209 140321 55 40.00 KOSPI200 기계 N N N Y 40 N 48700 -3000 5 -5.80 8798808850 179033 77.77 51000 51400 48350 67200 36200 51700 49146.07 27.59 0 20785 53633 52666 51633 50666 49633 52150 50150 2122 15500 5000 39290 50 1 39092385 19038 6.06 1.35 12 0.46 8032.00 36191.00 55700 20241127 -12.57 37550 20240530 29.69 55700 -12.57 20241127 37550 29.69 20240530 55700 -12.57 20241127 37550 29.69 20240530 0.40 N 017800 5000 2122 억 10785651 N N 1083 N 00 N