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
034020/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
20241210,160415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17180,-200,5,-1.15,225595546570,13005708,170.64,17500,17900,16910,22550,12170,17380,17346.28,24.05,-43660,-218541,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,110048,197.47,1.55,12,2.03,87.00,11114.00,25000,20240718,-31.28,14300,20240125,20.14,25000,-31.28,20240718,14300,20.14,20240125,25000,-31.28,20240718,14300,20.14,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,1658,N,00,N
20241210,150415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17700,320,2,1.84,186640654990,10761047,141.19,17500,17900,16910,22550,12170,17380,17344.08,24.05,-43660,-439883,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,113379,203.45,1.59,12,1.68,87.00,11114.00,25000,20240718,-29.20,14300,20240125,23.78,25000,-29.20,20240718,14300,23.78,20240125,25000,-29.20,20240718,14300,23.78,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,140415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17120,-260,5,-1.50,128493660570,7436141,97.56,17500,17690,16910,22550,12170,17380,17279.53,24.05,-43660,-399646,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,109664,196.78,1.54,12,1.16,87.00,11114.00,25000,20240718,-31.52,14300,20240125,19.72,25000,-31.52,20240718,14300,19.72,20240125,25000,-31.52,20240718,14300,19.72,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,130414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17050,-330,5,-1.90,115003095870,6647193,87.21,17500,17690,16910,22550,12170,17380,17300.93,24.05,-43660,-520037,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,109216,195.98,1.53,12,1.04,87.00,11114.00,25000,20240718,-31.80,14300,20240125,19.23,25000,-31.80,20240718,14300,19.23,20240125,25000,-31.80,20240718,14300,19.23,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,120414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17170,-210,5,-1.21,88875500360,5114198,67.10,17500,17690,17150,22550,12170,17380,17378.19,24.05,-43660,-505585,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,109984,197.36,1.54,12,0.80,87.00,11114.00,25000,20240718,-31.32,14300,20240125,20.07,25000,-31.32,20240718,14300,20.07,20240125,25000,-31.32,20240718,14300,20.07,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,110413,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17370,-10,5,-0.06,68544092230,3936322,51.65,17500,17690,17150,22550,12170,17380,17413.29,24.05,-43660,-414147,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,111265,199.66,1.56,12,0.61,87.00,11114.00,25000,20240718,-30.52,14300,20240125,21.47,25000,-30.52,20240718,14300,21.47,20240125,25000,-30.52,20240718,14300,21.47,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,100414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17390,10,2,0.06,47757770480,2742373,35.98,17500,17690,17150,22550,12170,17380,17414.84,24.05,-43660,-305401,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,111394,199.89,1.56,12,0.43,87.00,11114.00,25000,20240718,-30.44,14300,20240125,21.61,25000,-30.44,20240718,14300,21.61,20240125,25000,-30.44,20240718,14300,21.61,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241210,090416,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17600,220,2,1.27,8669106570,493783,6.48,17500,17690,17490,22550,12170,17380,17558.83,24.05,-43660,-7233,18126,17752,17476,17102,16826,17615,16965,32028,5170,5000,13200,10,1,640561146,112739,202.30,1.58,12,0.08,87.00,11114.00,25000,20240718,-29.60,14300,20240125,23.08,25000,-29.60,20240718,14300,23.08,20240125,25000,-29.60,20240718,14300,23.08,20240125,1.55,N,034020,5000,32028 억,,154048612,N,N,11184,N,00,N
20241209,160412,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17380,-700,5,-3.87,131891192200,7529909,73.27,17790,17850,17200,23500,12660,18080,17514.92,23.91,-60180,356034,19466,18772,18206,17512,16946,18490,17230,32028,5420,5000,13740,10,1,640561146,111330,199.77,1.56,12,1.18,87.00,11114.00,25000,20240718,-30.48,14300,20240125,21.54,25000,-30.48,20240718,14300,21.54,20240125,25000,-30.48,20240718,14300,21.54,20240125,1.58,N,034020,5000,32028 억,,153155500,N,N,11184,N,00,N
20241209,150415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17420,-660,5,-3.65,122852504790,7010129,68.21,17790,17850,17200,23500,12660,18080,17523.95,23.91,-60180,302315,19466,18772,18206,17512,16946,18490,17230,32028,5420,5000,13740,10,1,640561146,111586,200.23,1.57,12,1.09,87.00,11114.00,25000,20240718,-30.32,14300,20240125,21.82,25000,-30.32,20240718,14300,21.82,20240125,25000,-30.32,20240718,14300,21.82,20240125,1.58,N,034020,5000,32028 억,,153155500,N,N,4485,N,00,N
20241209,140414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,17470,-610,5,-3.37,109094492890,6220586,60.53,17790,17850,17200,23500,12660,18080,17536.50,23.91,-60180,321790,19466,18772,18206,17512,16946,18490,17230,32028,5420,5000,13740,10,1,640561146,111906,200.80,1.57,12,0.97,87.00,11114.00,25000,20240718,-30.12,14300,20240125,22.17,25000,-30.12,20240718,14300,22.17,20240125,25000,-30.12,20240718,14300,22.17,20240125,1.58,N,034020,5000,32028 억,,153155500,N,N,4485,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 160415 55 20.00 KOSPI200 기계 N N N Y 40 Y 17180 -200 5 -1.15 225595546570 13005708 170.64 17500 17900 16910 22550 12170 17380 17346.28 24.05 -43660 -218541 18126 17752 17476 17102 16826 17615 16965 32028 5170 5000 13200 10 1 640561146 110048 197.47 1.55 12 2.03 87.00 11114.00 25000 20240718 -31.28 14300 20240125 20.14 25000 -31.28 20240718 14300 20.14 20240125 25000 -31.28 20240718 14300 20.14 20240125 1.55 N 034020 5000 32028 억 154048612 N N 1658 N 00 N
3 20241210 150415 55 20.00 KOSPI200 기계 N N N Y 40 Y 17700 320 2 1.84 186640654990 10761047 141.19 17500 17900 16910 22550 12170 17380 17344.08 24.05 -43660 -439883 18126 17752 17476 17102 16826 17615 16965 32028 5170 5000 13200 10 1 640561146 113379 203.45 1.59 12 1.68 87.00 11114.00 25000 20240718 -29.20 14300 20240125 23.78 25000 -29.20 20240718 14300 23.78 20240125 25000 -29.20 20240718 14300 23.78 20240125 1.55 N 034020 5000 32028 억 154048612 N N 11184 N 00 N
4 20241210 140415 55 20.00 KOSPI200 기계 N N N Y 40 Y 17120 -260 5 -1.50 128493660570 7436141 97.56 17500 17690 16910 22550 12170 17380 17279.53 24.05 -43660 -399646 18126 17752 17476 17102 16826 17615 16965 32028 5170 5000 13200 10 1 640561146 109664 196.78 1.54 12 1.16 87.00 11114.00 25000 20240718 -31.52 14300 20240125 19.72 25000 -31.52 20240718 14300 19.72 20240125 25000 -31.52 20240718 14300 19.72 20240125 1.55 N 034020 5000 32028 억 154048612 N N 11184 N 00 N
5 20241210 130414 55 20.00 KOSPI200 기계 N N N Y 40 Y 17050 -330 5 -1.90 115003095870 6647193 87.21 17500 17690 16910 22550 12170 17380 17300.93 24.05 -43660 -520037 18126 17752 17476 17102 16826 17615 16965 32028 5170 5000 13200 10 1 640561146 109216 195.98 1.53 12 1.04 87.00 11114.00 25000 20240718 -31.80 14300 20240125 19.23 25000 -31.80 20240718 14300 19.23 20240125 25000 -31.80 20240718 14300 19.23 20240125 1.55 N 034020 5000 32028 억 154048612 N N 11184 N 00 N
6 20241210 120414 55 20.00 KOSPI200 기계 N N N Y 40 Y 17170 -210 5 -1.21 88875500360 5114198 67.10 17500 17690 17150 22550 12170 17380 17378.19 24.05 -43660 -505585 18126 17752 17476 17102 16826 17615 16965 32028 5170 5000 13200 10 1 640561146 109984 197.36 1.54 12 0.80 87.00 11114.00 25000 20240718 -31.32 14300 20240125 20.07 25000 -31.32 20240718 14300 20.07 20240125 25000 -31.32 20240718 14300 20.07 20240125 1.55 N 034020 5000 32028 억 154048612 N N 11184 N 00 N
7 20241210 110413 55 20.00 KOSPI200 기계 N N N Y 40 Y 17370 -10 5 -0.06 68544092230 3936322 51.65 17500 17690 17150 22550 12170 17380 17413.29 24.05 -43660 -414147 18126 17752 17476 17102 16826 17615 16965 32028 5170 5000 13200 10 1 640561146 111265 199.66 1.56 12 0.61 87.00 11114.00 25000 20240718 -30.52 14300 20240125 21.47 25000 -30.52 20240718 14300 21.47 20240125 25000 -30.52 20240718 14300 21.47 20240125 1.55 N 034020 5000 32028 억 154048612 N N 11184 N 00 N
8 20241210 100414 55 20.00 KOSPI200 기계 N N N Y 40 Y 17390 10 2 0.06 47757770480 2742373 35.98 17500 17690 17150 22550 12170 17380 17414.84 24.05 -43660 -305401 18126 17752 17476 17102 16826 17615 16965 32028 5170 5000 13200 10 1 640561146 111394 199.89 1.56 12 0.43 87.00 11114.00 25000 20240718 -30.44 14300 20240125 21.61 25000 -30.44 20240718 14300 21.61 20240125 25000 -30.44 20240718 14300 21.61 20240125 1.55 N 034020 5000 32028 억 154048612 N N 11184 N 00 N
9 20241210 090416 55 20.00 KOSPI200 기계 N N N Y 40 Y 17600 220 2 1.27 8669106570 493783 6.48 17500 17690 17490 22550 12170 17380 17558.83 24.05 -43660 -7233 18126 17752 17476 17102 16826 17615 16965 32028 5170 5000 13200 10 1 640561146 112739 202.30 1.58 12 0.08 87.00 11114.00 25000 20240718 -29.60 14300 20240125 23.08 25000 -29.60 20240718 14300 23.08 20240125 25000 -29.60 20240718 14300 23.08 20240125 1.55 N 034020 5000 32028 억 154048612 N N 11184 N 00 N
10 20241209 160412 55 20.00 KOSPI200 기계 N N N Y 40 Y 17380 -700 5 -3.87 131891192200 7529909 73.27 17790 17850 17200 23500 12660 18080 17514.92 23.91 -60180 356034 19466 18772 18206 17512 16946 18490 17230 32028 5420 5000 13740 10 1 640561146 111330 199.77 1.56 12 1.18 87.00 11114.00 25000 20240718 -30.48 14300 20240125 21.54 25000 -30.48 20240718 14300 21.54 20240125 25000 -30.48 20240718 14300 21.54 20240125 1.58 N 034020 5000 32028 억 153155500 N N 11184 N 00 N
11 20241209 150415 55 20.00 KOSPI200 기계 N N N Y 40 Y 17420 -660 5 -3.65 122852504790 7010129 68.21 17790 17850 17200 23500 12660 18080 17523.95 23.91 -60180 302315 19466 18772 18206 17512 16946 18490 17230 32028 5420 5000 13740 10 1 640561146 111586 200.23 1.57 12 1.09 87.00 11114.00 25000 20240718 -30.32 14300 20240125 21.82 25000 -30.32 20240718 14300 21.82 20240125 25000 -30.32 20240718 14300 21.82 20240125 1.58 N 034020 5000 32028 억 153155500 N N 4485 N 00 N
12 20241209 140414 55 20.00 KOSPI200 기계 N N N Y 40 Y 17470 -610 5 -3.37 109094492890 6220586 60.53 17790 17850 17200 23500 12660 18080 17536.50 23.91 -60180 321790 19466 18772 18206 17512 16946 18490 17230 32028 5420 5000 13740 10 1 640561146 111906 200.80 1.57 12 0.97 87.00 11114.00 25000 20240718 -30.12 14300 20240125 22.17 25000 -30.12 20240718 14300 22.17 20240125 25000 -30.12 20240718 14300 22.17 20240125 1.58 N 034020 5000 32028 억 153155500 N N 4485 N 00 N