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
042670/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
20241210,160451,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7290,650,2,9.79,13616894130,1897319,185.07,6770,7320,6770,8630,4650,6640,7176.65,11.13,0,233513,6986,6812,6726,6552,6466,6770,6510,1996,1990,1000,4780,10,1,192655867,14045,6.31,0.80,12,0.98,1156.00,9099.00,9160,20240723,-20.41,6270,20241029,16.27,9160,-20.41,20240723,6270,16.27,20241029,9160,-20.41,20240723,6270,16.27,20241029,1.62,N,042670,1000,1996 억,,21437028,N,N,1882,N,00,N
20241210,150453,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7280,640,2,9.64,13007280770,1813614,176.91,6770,7320,6770,8630,4650,6640,7172.03,11.13,0,220562,6986,6812,6726,6552,6466,6770,6510,1996,1990,1000,4780,10,1,192655867,14025,6.30,0.80,12,0.94,1156.00,9099.00,9160,20240723,-20.52,6270,20241029,16.11,9160,-20.52,20240723,6270,16.11,20241029,9160,-20.52,20240723,6270,16.11,20241029,1.62,N,042670,1000,1996 억,,21437028,N,N,3454,N,00,N
20241210,140452,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7240,600,2,9.04,11617480750,1622301,158.25,6770,7320,6770,8630,4650,6640,7161.12,11.13,0,228746,6986,6812,6726,6552,6466,6770,6510,1996,1990,1000,4780,10,1,192655867,13948,6.26,0.80,12,0.84,1156.00,9099.00,9160,20240723,-20.96,6270,20241029,15.47,9160,-20.96,20240723,6270,15.47,20241029,9160,-20.96,20240723,6270,15.47,20241029,1.62,N,042670,1000,1996 억,,21437028,N,N,3454,N,00,N
20241210,130451,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7250,610,2,9.19,10519966900,1471293,143.52,6770,7320,6770,8630,4650,6640,7150.15,11.13,0,260863,6986,6812,6726,6552,6466,6770,6510,1996,1990,1000,4780,10,1,192655867,13968,6.27,0.80,12,0.76,1156.00,9099.00,9160,20240723,-20.85,6270,20241029,15.63,9160,-20.85,20240723,6270,15.63,20241029,9160,-20.85,20240723,6270,15.63,20241029,1.62,N,042670,1000,1996 억,,21437028,N,N,3454,N,00,N
20241210,120452,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7250,610,2,9.19,9332548040,1307239,127.51,6770,7320,6770,8630,4650,6640,7139.13,11.13,0,220520,6986,6812,6726,6552,6466,6770,6510,1996,1990,1000,4780,10,1,192655867,13968,6.27,0.80,12,0.68,1156.00,9099.00,9160,20240723,-20.85,6270,20241029,15.63,9160,-20.85,20240723,6270,15.63,20241029,9160,-20.85,20240723,6270,15.63,20241029,1.62,N,042670,1000,1996 억,,21437028,N,N,3454,N,00,N
20241210,110450,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7280,640,2,9.64,7346022500,1034417,100.90,6770,7290,6770,8630,4650,6640,7101.61,11.13,0,135430,6986,6812,6726,6552,6466,6770,6510,1996,1990,1000,4780,10,1,192655867,14025,6.30,0.80,12,0.54,1156.00,9099.00,9160,20240723,-20.52,6270,20241029,16.11,9160,-20.52,20240723,6270,16.11,20241029,9160,-20.52,20240723,6270,16.11,20241029,1.62,N,042670,1000,1996 억,,21437028,N,N,3454,N,00,N
20241210,100451,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7190,550,2,8.28,4842186810,688245,67.13,6770,7200,6770,8630,4650,6640,7035.56,11.13,0,83491,6986,6812,6726,6552,6466,6770,6510,1996,1990,1000,4780,10,1,192655867,13852,6.22,0.79,12,0.36,1156.00,9099.00,9160,20240723,-21.51,6270,20241029,14.67,9160,-21.51,20240723,6270,14.67,20241029,9160,-21.51,20240723,6270,14.67,20241029,1.62,N,042670,1000,1996 억,,21437028,N,N,3454,N,00,N
20241210,090454,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,6870,230,2,3.46,600420570,87736,8.56,6770,6910,6770,8630,4650,6640,6843.51,11.13,0,2551,6986,6812,6726,6552,6466,6770,6510,1996,1990,1000,4780,10,1,192655867,13235,5.94,0.76,12,0.05,1156.00,9099.00,9160,20240723,-25.00,6270,20241029,9.57,9160,-25.00,20240723,6270,9.57,20241029,9160,-25.00,20240723,6270,9.57,20241029,1.62,N,042670,1000,1996 억,,21437028,N,N,3454,N,00,N
20241209,160449,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,6640,-340,5,-4.87,6754331050,1002755,100.88,6780,6900,6640,9070,4890,6980,6735.93,11.11,0,71572,7186,7082,6936,6832,6686,7135,6885,1996,2090,1000,5020,10,1,192655867,12792,5.74,0.73,12,0.52,1156.00,9099.00,9160,20240723,-27.51,6270,20241029,5.90,9160,-27.51,20240723,6270,5.90,20241029,9160,-27.51,20240723,6270,5.90,20241029,1.64,N,042670,1000,1996 억,,21398287,N,N,3454,N,00,N
20241209,150452,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,6670,-310,5,-4.44,6058108020,898151,90.35,6780,6900,6660,9070,4890,6980,6745.06,11.11,0,58655,7186,7082,6936,6832,6686,7135,6885,1996,2090,1000,5020,10,1,192655867,12850,5.77,0.73,12,0.47,1156.00,9099.00,9160,20240723,-27.18,6270,20241029,6.38,9160,-27.18,20240723,6270,6.38,20241029,9160,-27.18,20240723,6270,6.38,20241029,1.64,N,042670,1000,1996 억,,21398287,N,N,2839,N,00,N
20241209,140451,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,6750,-230,5,-3.30,5152118990,762744,76.73,6780,6900,6680,9070,4890,6980,6754.69,11.11,0,41987,7186,7082,6936,6832,6686,7135,6885,1996,2090,1000,5020,10,1,192655867,13004,5.84,0.74,12,0.40,1156.00,9099.00,9160,20240723,-26.31,6270,20241029,7.66,9160,-26.31,20240723,6270,7.66,20241029,9160,-26.31,20240723,6270,7.66,20241029,1.64,N,042670,1000,1996 억,,21398287,N,N,2839,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 160451 55 30.00 KOSPI200 기계 N N N Y 40 N 7290 650 2 9.79 13616894130 1897319 185.07 6770 7320 6770 8630 4650 6640 7176.65 11.13 0 233513 6986 6812 6726 6552 6466 6770 6510 1996 1990 1000 4780 10 1 192655867 14045 6.31 0.80 12 0.98 1156.00 9099.00 9160 20240723 -20.41 6270 20241029 16.27 9160 -20.41 20240723 6270 16.27 20241029 9160 -20.41 20240723 6270 16.27 20241029 1.62 N 042670 1000 1996 억 21437028 N N 1882 N 00 N
3 20241210 150453 55 30.00 KOSPI200 기계 N N N Y 40 N 7280 640 2 9.64 13007280770 1813614 176.91 6770 7320 6770 8630 4650 6640 7172.03 11.13 0 220562 6986 6812 6726 6552 6466 6770 6510 1996 1990 1000 4780 10 1 192655867 14025 6.30 0.80 12 0.94 1156.00 9099.00 9160 20240723 -20.52 6270 20241029 16.11 9160 -20.52 20240723 6270 16.11 20241029 9160 -20.52 20240723 6270 16.11 20241029 1.62 N 042670 1000 1996 억 21437028 N N 3454 N 00 N
4 20241210 140452 55 30.00 KOSPI200 기계 N N N Y 40 N 7240 600 2 9.04 11617480750 1622301 158.25 6770 7320 6770 8630 4650 6640 7161.12 11.13 0 228746 6986 6812 6726 6552 6466 6770 6510 1996 1990 1000 4780 10 1 192655867 13948 6.26 0.80 12 0.84 1156.00 9099.00 9160 20240723 -20.96 6270 20241029 15.47 9160 -20.96 20240723 6270 15.47 20241029 9160 -20.96 20240723 6270 15.47 20241029 1.62 N 042670 1000 1996 억 21437028 N N 3454 N 00 N
5 20241210 130451 55 30.00 KOSPI200 기계 N N N Y 40 N 7250 610 2 9.19 10519966900 1471293 143.52 6770 7320 6770 8630 4650 6640 7150.15 11.13 0 260863 6986 6812 6726 6552 6466 6770 6510 1996 1990 1000 4780 10 1 192655867 13968 6.27 0.80 12 0.76 1156.00 9099.00 9160 20240723 -20.85 6270 20241029 15.63 9160 -20.85 20240723 6270 15.63 20241029 9160 -20.85 20240723 6270 15.63 20241029 1.62 N 042670 1000 1996 억 21437028 N N 3454 N 00 N
6 20241210 120452 55 30.00 KOSPI200 기계 N N N Y 40 N 7250 610 2 9.19 9332548040 1307239 127.51 6770 7320 6770 8630 4650 6640 7139.13 11.13 0 220520 6986 6812 6726 6552 6466 6770 6510 1996 1990 1000 4780 10 1 192655867 13968 6.27 0.80 12 0.68 1156.00 9099.00 9160 20240723 -20.85 6270 20241029 15.63 9160 -20.85 20240723 6270 15.63 20241029 9160 -20.85 20240723 6270 15.63 20241029 1.62 N 042670 1000 1996 억 21437028 N N 3454 N 00 N
7 20241210 110450 55 30.00 KOSPI200 기계 N N N Y 40 N 7280 640 2 9.64 7346022500 1034417 100.90 6770 7290 6770 8630 4650 6640 7101.61 11.13 0 135430 6986 6812 6726 6552 6466 6770 6510 1996 1990 1000 4780 10 1 192655867 14025 6.30 0.80 12 0.54 1156.00 9099.00 9160 20240723 -20.52 6270 20241029 16.11 9160 -20.52 20240723 6270 16.11 20241029 9160 -20.52 20240723 6270 16.11 20241029 1.62 N 042670 1000 1996 억 21437028 N N 3454 N 00 N
8 20241210 100451 55 30.00 KOSPI200 기계 N N N Y 40 N 7190 550 2 8.28 4842186810 688245 67.13 6770 7200 6770 8630 4650 6640 7035.56 11.13 0 83491 6986 6812 6726 6552 6466 6770 6510 1996 1990 1000 4780 10 1 192655867 13852 6.22 0.79 12 0.36 1156.00 9099.00 9160 20240723 -21.51 6270 20241029 14.67 9160 -21.51 20240723 6270 14.67 20241029 9160 -21.51 20240723 6270 14.67 20241029 1.62 N 042670 1000 1996 억 21437028 N N 3454 N 00 N
9 20241210 090454 55 30.00 KOSPI200 기계 N N N Y 40 N 6870 230 2 3.46 600420570 87736 8.56 6770 6910 6770 8630 4650 6640 6843.51 11.13 0 2551 6986 6812 6726 6552 6466 6770 6510 1996 1990 1000 4780 10 1 192655867 13235 5.94 0.76 12 0.05 1156.00 9099.00 9160 20240723 -25.00 6270 20241029 9.57 9160 -25.00 20240723 6270 9.57 20241029 9160 -25.00 20240723 6270 9.57 20241029 1.62 N 042670 1000 1996 억 21437028 N N 3454 N 00 N
10 20241209 160449 55 30.00 KOSPI200 기계 N N N Y 40 N 6640 -340 5 -4.87 6754331050 1002755 100.88 6780 6900 6640 9070 4890 6980 6735.93 11.11 0 71572 7186 7082 6936 6832 6686 7135 6885 1996 2090 1000 5020 10 1 192655867 12792 5.74 0.73 12 0.52 1156.00 9099.00 9160 20240723 -27.51 6270 20241029 5.90 9160 -27.51 20240723 6270 5.90 20241029 9160 -27.51 20240723 6270 5.90 20241029 1.64 N 042670 1000 1996 억 21398287 N N 3454 N 00 N
11 20241209 150452 55 30.00 KOSPI200 기계 N N N Y 40 N 6670 -310 5 -4.44 6058108020 898151 90.35 6780 6900 6660 9070 4890 6980 6745.06 11.11 0 58655 7186 7082 6936 6832 6686 7135 6885 1996 2090 1000 5020 10 1 192655867 12850 5.77 0.73 12 0.47 1156.00 9099.00 9160 20240723 -27.18 6270 20241029 6.38 9160 -27.18 20240723 6270 6.38 20241029 9160 -27.18 20240723 6270 6.38 20241029 1.64 N 042670 1000 1996 억 21398287 N N 2839 N 00 N
12 20241209 140451 55 30.00 KOSPI200 기계 N N N Y 40 N 6750 -230 5 -3.30 5152118990 762744 76.73 6780 6900 6680 9070 4890 6980 6754.69 11.11 0 41987 7186 7082 6936 6832 6686 7135 6885 1996 2090 1000 5020 10 1 192655867 13004 5.84 0.74 12 0.40 1156.00 9099.00 9160 20240723 -26.31 6270 20241029 7.66 9160 -26.31 20240723 6270 7.66 20241029 9160 -26.31 20240723 6270 7.66 20241029 1.64 N 042670 1000 1996 억 21398287 N N 2839 N 00 N