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
018880/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
20241210,160327,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4030,220,2,5.77,3937635245,991973,82.33,3845,4030,3845,4950,2670,3810,3969.27,8.37,0,504290,4043,3926,3868,3751,3693,3897,3722,534,1140,100,2740,5,1,533800000,21512,41.98,0.91,12,0.19,96.00,4445.00,7480,20231226,-46.12,3670,20241022,9.81,7340,-45.10,20240102,3670,9.81,20241022,7480,-46.12,20231226,3670,9.81,20241022,0.55,N,018880,100,533 억,,44704092,N,N,3545,N,00,N
20241210,150326,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4000,190,2,4.99,3320140130,838432,69.59,3845,4010,3845,4950,2670,3810,3959.94,8.37,0,437916,4043,3926,3868,3751,3693,3897,3722,534,1140,100,2740,5,1,533800000,21352,41.67,0.90,12,0.16,96.00,4445.00,7480,20231226,-46.52,3670,20241022,8.99,7340,-45.50,20240102,3670,8.99,20241022,7480,-46.52,20231226,3670,8.99,20241022,0.55,N,018880,100,533 억,,44704092,N,N,4304,N,00,N
20241210,140326,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4000,190,2,4.99,2975676210,752213,62.43,3845,4010,3845,4950,2670,3810,3955.90,8.37,0,410519,4043,3926,3868,3751,3693,3897,3722,534,1140,100,2740,5,1,533800000,21352,41.67,0.90,12,0.14,96.00,4445.00,7480,20231226,-46.52,3670,20241022,8.99,7340,-45.50,20240102,3670,8.99,20241022,7480,-46.52,20231226,3670,8.99,20241022,0.55,N,018880,100,533 억,,44704092,N,N,4304,N,00,N
20241210,130325,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3990,180,2,4.72,2466246640,624909,51.87,3845,4000,3845,4950,2670,3810,3946.57,8.37,0,333048,4043,3926,3868,3751,3693,3897,3722,534,1140,100,2740,5,1,533800000,21299,41.56,0.90,12,0.12,96.00,4445.00,7480,20231226,-46.66,3670,20241022,8.72,7340,-45.64,20240102,3670,8.72,20241022,7480,-46.66,20231226,3670,8.72,20241022,0.55,N,018880,100,533 억,,44704092,N,N,4304,N,00,N
20241210,120325,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3990,180,2,4.72,2201483335,558434,46.35,3845,4000,3845,4950,2670,3810,3942.24,8.37,0,308209,4043,3926,3868,3751,3693,3897,3722,534,1140,100,2740,5,1,533800000,21299,41.56,0.90,12,0.10,96.00,4445.00,7480,20231226,-46.66,3670,20241022,8.72,7340,-45.64,20240102,3670,8.72,20241022,7480,-46.66,20231226,3670,8.72,20241022,0.55,N,018880,100,533 억,,44704092,N,N,4304,N,00,N
20241210,110325,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3950,140,2,3.67,1309036965,334215,27.74,3845,3950,3845,4950,2670,3810,3916.75,8.37,0,140573,4043,3926,3868,3751,3693,3897,3722,534,1140,100,2740,5,1,533800000,21085,41.15,0.89,12,0.06,96.00,4445.00,7480,20231226,-47.19,3670,20241022,7.63,7340,-46.19,20240102,3670,7.63,20241022,7480,-47.19,20231226,3670,7.63,20241022,0.55,N,018880,100,533 억,,44704092,N,N,4304,N,00,N
20241210,100325,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3925,115,2,3.02,924917715,236653,19.64,3845,3930,3845,4950,2670,3810,3908.33,8.37,0,98808,4043,3926,3868,3751,3693,3897,3722,534,1140,100,2740,5,1,533800000,20952,40.89,0.88,12,0.04,96.00,4445.00,7480,20231226,-47.53,3670,20241022,6.95,7340,-46.53,20240102,3670,6.95,20241022,7480,-47.53,20231226,3670,6.95,20241022,0.55,N,018880,100,533 억,,44704092,N,N,4304,N,00,N
20241210,090328,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3895,85,2,2.23,117141320,30270,2.51,3845,3900,3845,4950,2670,3810,3869.88,8.37,0,15013,4043,3926,3868,3751,3693,3897,3722,534,1140,100,2740,5,1,533800000,20792,40.57,0.88,12,0.01,96.00,4445.00,7480,20231226,-47.93,3670,20241022,6.13,7340,-46.93,20240102,3670,6.13,20241022,7480,-47.93,20231226,3670,6.13,20241022,0.55,N,018880,100,533 억,,44704092,N,N,4304,N,00,N
20241209,160324,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3810,-200,5,-4.99,4566544470,1182656,102.12,3985,3985,3810,5210,2810,4010,3861.33,8.43,0,-137212,4136,4072,3946,3882,3756,4105,3915,534,1200,100,2880,5,1,533800000,20338,39.69,0.86,12,0.22,96.00,4445.00,7480,20231226,-49.06,3670,20241022,3.81,7340,-48.09,20240102,3670,3.81,20241022,7480,-49.06,20231226,3670,3.81,20241022,0.54,N,018880,100,533 억,,45019710,N,N,4304,N,00,N
20241209,150326,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3835,-175,5,-4.36,4095300510,1059266,91.46,3985,3985,3830,5210,2810,4010,3866.17,8.43,0,-108839,4136,4072,3946,3882,3756,4105,3915,534,1200,100,2880,5,1,533800000,20471,39.95,0.86,12,0.20,96.00,4445.00,7480,20231226,-48.73,3670,20241022,4.50,7340,-47.75,20240102,3670,4.50,20241022,7480,-48.73,20231226,3670,4.50,20241022,0.54,N,018880,100,533 억,,45019710,N,N,252,N,00,N
20241209,140326,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3850,-160,5,-3.99,3441474085,889092,76.77,3985,3985,3835,5210,2810,4010,3870.77,8.43,0,-74542,4136,4072,3946,3882,3756,4105,3915,534,1200,100,2880,5,1,533800000,20551,40.10,0.87,12,0.17,96.00,4445.00,7480,20231226,-48.53,3670,20241022,4.90,7340,-47.55,20240102,3670,4.90,20241022,7480,-48.53,20231226,3670,4.90,20241022,0.54,N,018880,100,533 억,,45019710,N,N,252,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 160327 55 50.00 KOSPI200 기계 N N N Y 50 N 4030 220 2 5.77 3937635245 991973 82.33 3845 4030 3845 4950 2670 3810 3969.27 8.37 0 504290 4043 3926 3868 3751 3693 3897 3722 534 1140 100 2740 5 1 533800000 21512 41.98 0.91 12 0.19 96.00 4445.00 7480 20231226 -46.12 3670 20241022 9.81 7340 -45.10 20240102 3670 9.81 20241022 7480 -46.12 20231226 3670 9.81 20241022 0.55 N 018880 100 533 억 44704092 N N 3545 N 00 N
3 20241210 150326 55 50.00 KOSPI200 기계 N N N Y 50 N 4000 190 2 4.99 3320140130 838432 69.59 3845 4010 3845 4950 2670 3810 3959.94 8.37 0 437916 4043 3926 3868 3751 3693 3897 3722 534 1140 100 2740 5 1 533800000 21352 41.67 0.90 12 0.16 96.00 4445.00 7480 20231226 -46.52 3670 20241022 8.99 7340 -45.50 20240102 3670 8.99 20241022 7480 -46.52 20231226 3670 8.99 20241022 0.55 N 018880 100 533 억 44704092 N N 4304 N 00 N
4 20241210 140326 55 50.00 KOSPI200 기계 N N N Y 50 N 4000 190 2 4.99 2975676210 752213 62.43 3845 4010 3845 4950 2670 3810 3955.90 8.37 0 410519 4043 3926 3868 3751 3693 3897 3722 534 1140 100 2740 5 1 533800000 21352 41.67 0.90 12 0.14 96.00 4445.00 7480 20231226 -46.52 3670 20241022 8.99 7340 -45.50 20240102 3670 8.99 20241022 7480 -46.52 20231226 3670 8.99 20241022 0.55 N 018880 100 533 억 44704092 N N 4304 N 00 N
5 20241210 130325 55 50.00 KOSPI200 기계 N N N Y 50 N 3990 180 2 4.72 2466246640 624909 51.87 3845 4000 3845 4950 2670 3810 3946.57 8.37 0 333048 4043 3926 3868 3751 3693 3897 3722 534 1140 100 2740 5 1 533800000 21299 41.56 0.90 12 0.12 96.00 4445.00 7480 20231226 -46.66 3670 20241022 8.72 7340 -45.64 20240102 3670 8.72 20241022 7480 -46.66 20231226 3670 8.72 20241022 0.55 N 018880 100 533 억 44704092 N N 4304 N 00 N
6 20241210 120325 55 50.00 KOSPI200 기계 N N N Y 50 N 3990 180 2 4.72 2201483335 558434 46.35 3845 4000 3845 4950 2670 3810 3942.24 8.37 0 308209 4043 3926 3868 3751 3693 3897 3722 534 1140 100 2740 5 1 533800000 21299 41.56 0.90 12 0.10 96.00 4445.00 7480 20231226 -46.66 3670 20241022 8.72 7340 -45.64 20240102 3670 8.72 20241022 7480 -46.66 20231226 3670 8.72 20241022 0.55 N 018880 100 533 억 44704092 N N 4304 N 00 N
7 20241210 110325 55 50.00 KOSPI200 기계 N N N Y 50 N 3950 140 2 3.67 1309036965 334215 27.74 3845 3950 3845 4950 2670 3810 3916.75 8.37 0 140573 4043 3926 3868 3751 3693 3897 3722 534 1140 100 2740 5 1 533800000 21085 41.15 0.89 12 0.06 96.00 4445.00 7480 20231226 -47.19 3670 20241022 7.63 7340 -46.19 20240102 3670 7.63 20241022 7480 -47.19 20231226 3670 7.63 20241022 0.55 N 018880 100 533 억 44704092 N N 4304 N 00 N
8 20241210 100325 55 50.00 KOSPI200 기계 N N N Y 50 N 3925 115 2 3.02 924917715 236653 19.64 3845 3930 3845 4950 2670 3810 3908.33 8.37 0 98808 4043 3926 3868 3751 3693 3897 3722 534 1140 100 2740 5 1 533800000 20952 40.89 0.88 12 0.04 96.00 4445.00 7480 20231226 -47.53 3670 20241022 6.95 7340 -46.53 20240102 3670 6.95 20241022 7480 -47.53 20231226 3670 6.95 20241022 0.55 N 018880 100 533 억 44704092 N N 4304 N 00 N
9 20241210 090328 55 50.00 KOSPI200 기계 N N N Y 50 N 3895 85 2 2.23 117141320 30270 2.51 3845 3900 3845 4950 2670 3810 3869.88 8.37 0 15013 4043 3926 3868 3751 3693 3897 3722 534 1140 100 2740 5 1 533800000 20792 40.57 0.88 12 0.01 96.00 4445.00 7480 20231226 -47.93 3670 20241022 6.13 7340 -46.93 20240102 3670 6.13 20241022 7480 -47.93 20231226 3670 6.13 20241022 0.55 N 018880 100 533 억 44704092 N N 4304 N 00 N
10 20241209 160324 55 50.00 KOSPI200 기계 N N N Y 50 N 3810 -200 5 -4.99 4566544470 1182656 102.12 3985 3985 3810 5210 2810 4010 3861.33 8.43 0 -137212 4136 4072 3946 3882 3756 4105 3915 534 1200 100 2880 5 1 533800000 20338 39.69 0.86 12 0.22 96.00 4445.00 7480 20231226 -49.06 3670 20241022 3.81 7340 -48.09 20240102 3670 3.81 20241022 7480 -49.06 20231226 3670 3.81 20241022 0.54 N 018880 100 533 억 45019710 N N 4304 N 00 N
11 20241209 150326 55 50.00 KOSPI200 기계 N N N Y 50 N 3835 -175 5 -4.36 4095300510 1059266 91.46 3985 3985 3830 5210 2810 4010 3866.17 8.43 0 -108839 4136 4072 3946 3882 3756 4105 3915 534 1200 100 2880 5 1 533800000 20471 39.95 0.86 12 0.20 96.00 4445.00 7480 20231226 -48.73 3670 20241022 4.50 7340 -47.75 20240102 3670 4.50 20241022 7480 -48.73 20231226 3670 4.50 20241022 0.54 N 018880 100 533 억 45019710 N N 252 N 00 N
12 20241209 140326 55 50.00 KOSPI200 기계 N N N Y 50 N 3850 -160 5 -3.99 3441474085 889092 76.77 3985 3985 3835 5210 2810 4010 3870.77 8.43 0 -74542 4136 4072 3946 3882 3756 4105 3915 534 1200 100 2880 5 1 533800000 20551 40.10 0.87 12 0.17 96.00 4445.00 7480 20231226 -48.53 3670 20241022 4.90 7340 -47.55 20240102 3670 4.90 20241022 7480 -48.53 20231226 3670 4.90 20241022 0.54 N 018880 100 533 억 45019710 N N 252 N 00 N