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
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
20241210,160451,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,71000,900,2,1.28,31976897300,448372,92.48,70500,72400,70500,91100,49100,70100,71320.12,12.59,-4218,-55402,73366,71732,70666,69032,67966,72550,69850,127,21000,100,50470,100,1,96614259,68596,25.87,11.48,12,0.46,2745.00,6183.00,196200,20240614,-63.81,51100,20240116,38.94,196200,-63.81,20240614,51100,38.94,20240116,196200,-63.81,20240614,51100,38.94,20240116,0.98,N,042700,100,127 억,,12160708,N,N,1807,N,00,N
20241210,150453,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,70900,800,2,1.14,29421350900,412382,85.06,70500,72400,70500,91100,49100,70100,71346.78,12.59,-4218,-57129,73366,71732,70666,69032,67966,72550,69850,127,21000,100,50470,100,1,96614259,68500,25.83,11.47,12,0.43,2745.00,6183.00,196200,20240614,-63.86,51100,20240116,38.75,196200,-63.86,20240614,51100,38.75,20240116,196200,-63.86,20240614,51100,38.75,20240116,0.98,N,042700,100,127 억,,12160708,N,N,12300,N,00,N
20241210,140452,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,71100,1000,2,1.43,26206314900,367090,75.71,70500,72400,70500,91100,49100,70100,71391.54,12.59,-4218,-54075,73366,71732,70666,69032,67966,72550,69850,127,21000,100,50470,100,1,96614259,68693,25.90,11.50,12,0.38,2745.00,6183.00,196200,20240614,-63.76,51100,20240116,39.14,196200,-63.76,20240614,51100,39.14,20240116,196200,-63.76,20240614,51100,39.14,20240116,0.98,N,042700,100,127 억,,12160708,N,N,12300,N,00,N
20241210,130451,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,70900,800,2,1.14,23428033300,328023,67.66,70500,72400,70500,91100,49100,70100,71424.44,12.59,-4218,-58478,73366,71732,70666,69032,67966,72550,69850,127,21000,100,50470,100,1,96614259,68500,25.83,11.47,12,0.34,2745.00,6183.00,196200,20240614,-63.86,51100,20240116,38.75,196200,-63.86,20240614,51100,38.75,20240116,196200,-63.86,20240614,51100,38.75,20240116,0.98,N,042700,100,127 억,,12160708,N,N,12300,N,00,N
20241210,120452,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,70700,600,2,0.86,20844841000,291509,60.13,70500,72400,70500,91100,49100,70100,71509.69,12.59,-4218,-55933,73366,71732,70666,69032,67966,72550,69850,127,21000,100,50470,100,1,96614259,68306,25.76,11.43,12,0.30,2745.00,6183.00,196200,20240614,-63.97,51100,20240116,38.36,196200,-63.97,20240614,51100,38.36,20240116,196200,-63.97,20240614,51100,38.36,20240116,0.98,N,042700,100,127 억,,12160708,N,N,12300,N,00,N
20241210,110451,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,71300,1200,2,1.71,18381040300,256809,52.97,70500,72400,70500,91100,49100,70100,71578.34,12.59,-4218,-52325,73366,71732,70666,69032,67966,72550,69850,127,21000,100,50470,100,1,96614259,68886,25.97,11.53,12,0.27,2745.00,6183.00,196200,20240614,-63.66,51100,20240116,39.53,196200,-63.66,20240614,51100,39.53,20240116,196200,-63.66,20240614,51100,39.53,20240116,0.98,N,042700,100,127 억,,12160708,N,N,12300,N,00,N
20241210,100451,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,72100,2000,2,2.85,13804483100,193062,39.82,70500,72400,70500,91100,49100,70100,71507.39,12.59,-4218,-43517,73366,71732,70666,69032,67966,72550,69850,127,21000,100,50470,100,1,96614259,69659,26.27,11.66,12,0.20,2745.00,6183.00,196200,20240614,-63.25,51100,20240116,41.10,196200,-63.25,20240614,51100,41.10,20240116,196200,-63.25,20240614,51100,41.10,20240116,0.98,N,042700,100,127 억,,12160708,N,N,12300,N,00,N
20241210,090454,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,70900,800,2,1.14,3316900300,46816,9.66,70500,71500,70500,91100,49100,70100,70859.83,12.59,-4218,-8714,73366,71732,70666,69032,67966,72550,69850,127,21000,100,50470,100,1,96614259,68500,25.83,11.47,12,0.05,2745.00,6183.00,196200,20240614,-63.86,51100,20240116,38.75,196200,-63.86,20240614,51100,38.75,20240116,196200,-63.86,20240614,51100,38.75,20240116,0.98,N,042700,100,127 억,,12160708,N,N,12300,N,00,N
20241209,160450,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,70100,-2200,5,-3.04,33661765200,474271,93.67,70000,72300,69600,93900,50700,72300,70983.06,12.51,-5814,113571,76166,74232,72366,70432,68566,73300,69500,127,21600,100,52050,100,1,96614259,67727,25.54,11.34,12,0.49,2745.00,6183.00,196200,20240614,-64.27,51100,20240116,37.18,196200,-64.27,20240614,51100,37.18,20240116,196200,-64.27,20240614,51100,37.18,20240116,0.97,N,042700,100,127 억,,12083821,N,N,12226,N,00,N
20241209,150452,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,70300,-2000,5,-2.77,29175810800,410319,81.04,70000,72300,69600,93900,50700,72300,71105.19,12.51,-5814,87352,76166,74232,72366,70432,68566,73300,69500,127,21600,100,52050,100,1,96614259,67920,25.61,11.37,12,0.42,2745.00,6183.00,196200,20240614,-64.17,51100,20240116,37.57,196200,-64.17,20240614,51100,37.57,20240116,196200,-64.17,20240614,51100,37.57,20240116,0.97,N,042700,100,127 억,,12083821,N,N,9564,N,00,N
20241209,140451,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,70600,-1700,5,-2.35,25782859600,362177,71.53,70000,72300,69600,93900,50700,72300,71188.56,12.51,-5814,70777,76166,74232,72366,70432,68566,73300,69500,127,21600,100,52050,100,1,96614259,68210,25.72,11.42,12,0.37,2745.00,6183.00,196200,20240614,-64.02,51100,20240116,38.16,196200,-64.02,20240614,51100,38.16,20240116,196200,-64.02,20240614,51100,38.16,20240116,0.97,N,042700,100,127 억,,12083821,N,N,9564,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 20.00 KOSPI200 기계 N N N Y 40 Y 71000 900 2 1.28 31976897300 448372 92.48 70500 72400 70500 91100 49100 70100 71320.12 12.59 -4218 -55402 73366 71732 70666 69032 67966 72550 69850 127 21000 100 50470 100 1 96614259 68596 25.87 11.48 12 0.46 2745.00 6183.00 196200 20240614 -63.81 51100 20240116 38.94 196200 -63.81 20240614 51100 38.94 20240116 196200 -63.81 20240614 51100 38.94 20240116 0.98 N 042700 100 127 억 12160708 N N 1807 N 00 N
3 20241210 150453 55 20.00 KOSPI200 기계 N N N Y 40 Y 70900 800 2 1.14 29421350900 412382 85.06 70500 72400 70500 91100 49100 70100 71346.78 12.59 -4218 -57129 73366 71732 70666 69032 67966 72550 69850 127 21000 100 50470 100 1 96614259 68500 25.83 11.47 12 0.43 2745.00 6183.00 196200 20240614 -63.86 51100 20240116 38.75 196200 -63.86 20240614 51100 38.75 20240116 196200 -63.86 20240614 51100 38.75 20240116 0.98 N 042700 100 127 억 12160708 N N 12300 N 00 N
4 20241210 140452 55 20.00 KOSPI200 기계 N N N Y 40 Y 71100 1000 2 1.43 26206314900 367090 75.71 70500 72400 70500 91100 49100 70100 71391.54 12.59 -4218 -54075 73366 71732 70666 69032 67966 72550 69850 127 21000 100 50470 100 1 96614259 68693 25.90 11.50 12 0.38 2745.00 6183.00 196200 20240614 -63.76 51100 20240116 39.14 196200 -63.76 20240614 51100 39.14 20240116 196200 -63.76 20240614 51100 39.14 20240116 0.98 N 042700 100 127 억 12160708 N N 12300 N 00 N
5 20241210 130451 55 20.00 KOSPI200 기계 N N N Y 40 Y 70900 800 2 1.14 23428033300 328023 67.66 70500 72400 70500 91100 49100 70100 71424.44 12.59 -4218 -58478 73366 71732 70666 69032 67966 72550 69850 127 21000 100 50470 100 1 96614259 68500 25.83 11.47 12 0.34 2745.00 6183.00 196200 20240614 -63.86 51100 20240116 38.75 196200 -63.86 20240614 51100 38.75 20240116 196200 -63.86 20240614 51100 38.75 20240116 0.98 N 042700 100 127 억 12160708 N N 12300 N 00 N
6 20241210 120452 55 20.00 KOSPI200 기계 N N N Y 40 Y 70700 600 2 0.86 20844841000 291509 60.13 70500 72400 70500 91100 49100 70100 71509.69 12.59 -4218 -55933 73366 71732 70666 69032 67966 72550 69850 127 21000 100 50470 100 1 96614259 68306 25.76 11.43 12 0.30 2745.00 6183.00 196200 20240614 -63.97 51100 20240116 38.36 196200 -63.97 20240614 51100 38.36 20240116 196200 -63.97 20240614 51100 38.36 20240116 0.98 N 042700 100 127 억 12160708 N N 12300 N 00 N
7 20241210 110451 55 20.00 KOSPI200 기계 N N N Y 40 Y 71300 1200 2 1.71 18381040300 256809 52.97 70500 72400 70500 91100 49100 70100 71578.34 12.59 -4218 -52325 73366 71732 70666 69032 67966 72550 69850 127 21000 100 50470 100 1 96614259 68886 25.97 11.53 12 0.27 2745.00 6183.00 196200 20240614 -63.66 51100 20240116 39.53 196200 -63.66 20240614 51100 39.53 20240116 196200 -63.66 20240614 51100 39.53 20240116 0.98 N 042700 100 127 억 12160708 N N 12300 N 00 N
8 20241210 100451 55 20.00 KOSPI200 기계 N N N Y 40 Y 72100 2000 2 2.85 13804483100 193062 39.82 70500 72400 70500 91100 49100 70100 71507.39 12.59 -4218 -43517 73366 71732 70666 69032 67966 72550 69850 127 21000 100 50470 100 1 96614259 69659 26.27 11.66 12 0.20 2745.00 6183.00 196200 20240614 -63.25 51100 20240116 41.10 196200 -63.25 20240614 51100 41.10 20240116 196200 -63.25 20240614 51100 41.10 20240116 0.98 N 042700 100 127 억 12160708 N N 12300 N 00 N
9 20241210 090454 55 20.00 KOSPI200 기계 N N N Y 40 Y 70900 800 2 1.14 3316900300 46816 9.66 70500 71500 70500 91100 49100 70100 70859.83 12.59 -4218 -8714 73366 71732 70666 69032 67966 72550 69850 127 21000 100 50470 100 1 96614259 68500 25.83 11.47 12 0.05 2745.00 6183.00 196200 20240614 -63.86 51100 20240116 38.75 196200 -63.86 20240614 51100 38.75 20240116 196200 -63.86 20240614 51100 38.75 20240116 0.98 N 042700 100 127 억 12160708 N N 12300 N 00 N
10 20241209 160450 55 20.00 KOSPI200 기계 N N N Y 40 Y 70100 -2200 5 -3.04 33661765200 474271 93.67 70000 72300 69600 93900 50700 72300 70983.06 12.51 -5814 113571 76166 74232 72366 70432 68566 73300 69500 127 21600 100 52050 100 1 96614259 67727 25.54 11.34 12 0.49 2745.00 6183.00 196200 20240614 -64.27 51100 20240116 37.18 196200 -64.27 20240614 51100 37.18 20240116 196200 -64.27 20240614 51100 37.18 20240116 0.97 N 042700 100 127 억 12083821 N N 12226 N 00 N
11 20241209 150452 55 20.00 KOSPI200 기계 N N N Y 40 Y 70300 -2000 5 -2.77 29175810800 410319 81.04 70000 72300 69600 93900 50700 72300 71105.19 12.51 -5814 87352 76166 74232 72366 70432 68566 73300 69500 127 21600 100 52050 100 1 96614259 67920 25.61 11.37 12 0.42 2745.00 6183.00 196200 20240614 -64.17 51100 20240116 37.57 196200 -64.17 20240614 51100 37.57 20240116 196200 -64.17 20240614 51100 37.57 20240116 0.97 N 042700 100 127 억 12083821 N N 9564 N 00 N
12 20241209 140451 55 20.00 KOSPI200 기계 N N N Y 40 Y 70600 -1700 5 -2.35 25782859600 362177 71.53 70000 72300 69600 93900 50700 72300 71188.56 12.51 -5814 70777 76166 74232 72366 70432 68566 73300 69500 127 21600 100 52050 100 1 96614259 68210 25.72 11.42 12 0.37 2745.00 6183.00 196200 20240614 -64.02 51100 20240116 38.16 196200 -64.02 20240614 51100 38.16 20240116 196200 -64.02 20240614 51100 38.16 20240116 0.97 N 042700 100 127 억 12083821 N N 9564 N 00 N