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
241560/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
20241210,160958,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,43200,700,2,1.65,46856712050,1080411,139.22,43100,44750,42050,55200,29750,42500,43369.43,35.48,-5402,-98878,45266,43882,42716,41332,40166,43300,40750,501,12700,500,30600,50,1,100249166,43308,4.70,0.73,12,1.08,9192.00,59439.00,62300,20240527,-30.66,33350,20240805,29.54,62300,-30.66,20240527,33350,29.54,20240805,62300,-30.66,20240527,33350,29.54,20240805,0.54,N,241560,500,501 억,,35571708,N,N,289,N,00,N
20241210,151001,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,44100,1600,2,3.76,42099896300,970691,125.08,43100,44750,42050,55200,29750,42500,43371.06,35.48,-5402,-101540,45266,43882,42716,41332,40166,43300,40750,501,12700,500,30600,50,1,100249166,44210,4.80,0.74,12,0.97,9192.00,59439.00,62300,20240527,-29.21,33350,20240805,32.23,62300,-29.21,20240527,33350,32.23,20240805,62300,-29.21,20240527,33350,32.23,20240805,0.54,N,241560,500,501 억,,35571708,N,N,1323,N,00,N
20241210,141001,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,42750,250,2,0.59,28421465200,658258,84.82,43100,44750,42050,55200,29750,42500,43176.79,35.48,-5402,-67805,45266,43882,42716,41332,40166,43300,40750,501,12700,500,30600,50,1,100249166,42857,4.65,0.72,12,0.66,9192.00,59439.00,62300,20240527,-31.38,33350,20240805,28.19,62300,-31.38,20240527,33350,28.19,20240805,62300,-31.38,20240527,33350,28.19,20240805,0.54,N,241560,500,501 억,,35571708,N,N,1323,N,00,N
20241210,131002,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,43000,500,2,1.18,26291319200,608606,78.42,43100,44750,42050,55200,29750,42500,43199.24,35.48,-5402,-59884,45266,43882,42716,41332,40166,43300,40750,501,12700,500,30600,50,1,100249166,43107,4.68,0.72,12,0.61,9192.00,59439.00,62300,20240527,-30.98,33350,20240805,28.94,62300,-30.98,20240527,33350,28.94,20240805,62300,-30.98,20240527,33350,28.94,20240805,0.54,N,241560,500,501 억,,35571708,N,N,1323,N,00,N
20241210,121001,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,42600,100,2,0.24,23255578700,537621,69.28,43100,44750,42050,55200,29750,42500,43256.46,35.48,-5402,-34776,45266,43882,42716,41332,40166,43300,40750,501,12700,500,30600,50,1,100249166,42706,4.63,0.72,12,0.54,9192.00,59439.00,62300,20240527,-31.62,33350,20240805,27.74,62300,-31.62,20240527,33350,27.74,20240805,62300,-31.62,20240527,33350,27.74,20240805,0.54,N,241560,500,501 억,,35571708,N,N,1323,N,00,N
20241210,111000,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,43200,700,2,1.65,20652515650,477282,61.50,43100,44750,42050,55200,29750,42500,43271.10,35.48,-5402,-19447,45266,43882,42716,41332,40166,43300,40750,501,12700,500,30600,50,1,100249166,43308,4.70,0.73,12,0.48,9192.00,59439.00,62300,20240527,-30.66,33350,20240805,29.54,62300,-30.66,20240527,33350,29.54,20240805,62300,-30.66,20240527,33350,29.54,20240805,0.54,N,241560,500,501 억,,35571708,N,N,1323,N,00,N
20241210,101001,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,43500,1000,2,2.35,18081169000,417883,53.85,43100,44750,42050,55200,29750,42500,43268.50,35.48,-5402,-6322,45266,43882,42716,41332,40166,43300,40750,501,12700,500,30600,50,1,100249166,43608,4.73,0.73,12,0.42,9192.00,59439.00,62300,20240527,-30.18,33350,20240805,30.43,62300,-30.18,20240527,33350,30.43,20240805,62300,-30.18,20240527,33350,30.43,20240805,0.54,N,241560,500,501 억,,35571708,N,N,1323,N,00,N
20241210,091007,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,42700,200,2,0.47,5233317250,120488,15.53,43100,44750,42500,55200,29750,42500,43434.34,35.48,-5402,11459,45266,43882,42716,41332,40166,43300,40750,501,12700,500,30600,50,1,100249166,42806,4.65,0.72,12,0.12,9192.00,59439.00,62300,20240527,-31.46,33350,20240805,28.04,62300,-31.46,20240527,33350,28.04,20240805,62300,-31.46,20240527,33350,28.04,20240805,0.54,N,241560,500,501 억,,35571708,N,N,1323,N,00,N
20241209,160958,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,42500,-1600,5,-3.63,33065867300,775423,94.63,43700,44100,41550,57300,30900,44100,42642.61,35.40,-7446,-96360,46433,45266,43733,42566,41033,45850,43150,501,13200,500,31750,50,1,100249166,42606,4.62,0.72,12,0.77,9192.00,59439.00,62300,20240527,-31.78,33350,20240805,27.44,62300,-31.78,20240527,33350,27.44,20240805,62300,-31.78,20240527,33350,27.44,20240805,0.49,N,241560,500,501 억,,35488029,N,N,1323,N,00,N
20241209,150959,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,42650,-1450,5,-3.29,30030060050,704144,85.93,43700,44100,41550,57300,30900,44100,42647.60,35.40,-7446,-70636,46433,45266,43733,42566,41033,45850,43150,501,13200,500,31750,50,1,100249166,42756,4.64,0.72,12,0.70,9192.00,59439.00,62300,20240527,-31.54,33350,20240805,27.89,62300,-31.54,20240527,33350,27.89,20240805,62300,-31.54,20240527,33350,27.89,20240805,0.49,N,241560,500,501 억,,35488029,N,N,1153,N,00,N
20241209,141000,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,42900,-1200,5,-2.72,26449917900,620033,75.67,43700,44100,41550,57300,30900,44100,42658.87,35.40,-7446,-57933,46433,45266,43733,42566,41033,45850,43150,501,13200,500,31750,50,1,100249166,43007,4.67,0.72,12,0.62,9192.00,59439.00,62300,20240527,-31.14,33350,20240805,28.64,62300,-31.14,20240527,33350,28.64,20240805,62300,-31.14,20240527,33350,28.64,20240805,0.49,N,241560,500,501 억,,35488029,N,N,1153,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 160958 55 30.00 KOSPI200 기계 N N N Y 40 N 43200 700 2 1.65 46856712050 1080411 139.22 43100 44750 42050 55200 29750 42500 43369.43 35.48 -5402 -98878 45266 43882 42716 41332 40166 43300 40750 501 12700 500 30600 50 1 100249166 43308 4.70 0.73 12 1.08 9192.00 59439.00 62300 20240527 -30.66 33350 20240805 29.54 62300 -30.66 20240527 33350 29.54 20240805 62300 -30.66 20240527 33350 29.54 20240805 0.54 N 241560 500 501 억 35571708 N N 289 N 00 N
3 20241210 151001 55 30.00 KOSPI200 기계 N N N Y 40 N 44100 1600 2 3.76 42099896300 970691 125.08 43100 44750 42050 55200 29750 42500 43371.06 35.48 -5402 -101540 45266 43882 42716 41332 40166 43300 40750 501 12700 500 30600 50 1 100249166 44210 4.80 0.74 12 0.97 9192.00 59439.00 62300 20240527 -29.21 33350 20240805 32.23 62300 -29.21 20240527 33350 32.23 20240805 62300 -29.21 20240527 33350 32.23 20240805 0.54 N 241560 500 501 억 35571708 N N 1323 N 00 N
4 20241210 141001 55 30.00 KOSPI200 기계 N N N Y 40 N 42750 250 2 0.59 28421465200 658258 84.82 43100 44750 42050 55200 29750 42500 43176.79 35.48 -5402 -67805 45266 43882 42716 41332 40166 43300 40750 501 12700 500 30600 50 1 100249166 42857 4.65 0.72 12 0.66 9192.00 59439.00 62300 20240527 -31.38 33350 20240805 28.19 62300 -31.38 20240527 33350 28.19 20240805 62300 -31.38 20240527 33350 28.19 20240805 0.54 N 241560 500 501 억 35571708 N N 1323 N 00 N
5 20241210 131002 55 30.00 KOSPI200 기계 N N N Y 40 N 43000 500 2 1.18 26291319200 608606 78.42 43100 44750 42050 55200 29750 42500 43199.24 35.48 -5402 -59884 45266 43882 42716 41332 40166 43300 40750 501 12700 500 30600 50 1 100249166 43107 4.68 0.72 12 0.61 9192.00 59439.00 62300 20240527 -30.98 33350 20240805 28.94 62300 -30.98 20240527 33350 28.94 20240805 62300 -30.98 20240527 33350 28.94 20240805 0.54 N 241560 500 501 억 35571708 N N 1323 N 00 N
6 20241210 121001 55 30.00 KOSPI200 기계 N N N Y 40 N 42600 100 2 0.24 23255578700 537621 69.28 43100 44750 42050 55200 29750 42500 43256.46 35.48 -5402 -34776 45266 43882 42716 41332 40166 43300 40750 501 12700 500 30600 50 1 100249166 42706 4.63 0.72 12 0.54 9192.00 59439.00 62300 20240527 -31.62 33350 20240805 27.74 62300 -31.62 20240527 33350 27.74 20240805 62300 -31.62 20240527 33350 27.74 20240805 0.54 N 241560 500 501 억 35571708 N N 1323 N 00 N
7 20241210 111000 55 30.00 KOSPI200 기계 N N N Y 40 N 43200 700 2 1.65 20652515650 477282 61.50 43100 44750 42050 55200 29750 42500 43271.10 35.48 -5402 -19447 45266 43882 42716 41332 40166 43300 40750 501 12700 500 30600 50 1 100249166 43308 4.70 0.73 12 0.48 9192.00 59439.00 62300 20240527 -30.66 33350 20240805 29.54 62300 -30.66 20240527 33350 29.54 20240805 62300 -30.66 20240527 33350 29.54 20240805 0.54 N 241560 500 501 억 35571708 N N 1323 N 00 N
8 20241210 101001 55 30.00 KOSPI200 기계 N N N Y 40 N 43500 1000 2 2.35 18081169000 417883 53.85 43100 44750 42050 55200 29750 42500 43268.50 35.48 -5402 -6322 45266 43882 42716 41332 40166 43300 40750 501 12700 500 30600 50 1 100249166 43608 4.73 0.73 12 0.42 9192.00 59439.00 62300 20240527 -30.18 33350 20240805 30.43 62300 -30.18 20240527 33350 30.43 20240805 62300 -30.18 20240527 33350 30.43 20240805 0.54 N 241560 500 501 억 35571708 N N 1323 N 00 N
9 20241210 091007 55 30.00 KOSPI200 기계 N N N Y 40 N 42700 200 2 0.47 5233317250 120488 15.53 43100 44750 42500 55200 29750 42500 43434.34 35.48 -5402 11459 45266 43882 42716 41332 40166 43300 40750 501 12700 500 30600 50 1 100249166 42806 4.65 0.72 12 0.12 9192.00 59439.00 62300 20240527 -31.46 33350 20240805 28.04 62300 -31.46 20240527 33350 28.04 20240805 62300 -31.46 20240527 33350 28.04 20240805 0.54 N 241560 500 501 억 35571708 N N 1323 N 00 N
10 20241209 160958 55 30.00 KOSPI200 기계 N N N Y 40 N 42500 -1600 5 -3.63 33065867300 775423 94.63 43700 44100 41550 57300 30900 44100 42642.61 35.40 -7446 -96360 46433 45266 43733 42566 41033 45850 43150 501 13200 500 31750 50 1 100249166 42606 4.62 0.72 12 0.77 9192.00 59439.00 62300 20240527 -31.78 33350 20240805 27.44 62300 -31.78 20240527 33350 27.44 20240805 62300 -31.78 20240527 33350 27.44 20240805 0.49 N 241560 500 501 억 35488029 N N 1323 N 00 N
11 20241209 150959 55 30.00 KOSPI200 기계 N N N Y 40 N 42650 -1450 5 -3.29 30030060050 704144 85.93 43700 44100 41550 57300 30900 44100 42647.60 35.40 -7446 -70636 46433 45266 43733 42566 41033 45850 43150 501 13200 500 31750 50 1 100249166 42756 4.64 0.72 12 0.70 9192.00 59439.00 62300 20240527 -31.54 33350 20240805 27.89 62300 -31.54 20240527 33350 27.89 20240805 62300 -31.54 20240527 33350 27.89 20240805 0.49 N 241560 500 501 억 35488029 N N 1153 N 00 N
12 20241209 141000 55 30.00 KOSPI200 기계 N N N Y 40 N 42900 -1200 5 -2.72 26449917900 620033 75.67 43700 44100 41550 57300 30900 44100 42658.87 35.40 -7446 -57933 46433 45266 43733 42566 41033 45850 43150 501 13200 500 31750 50 1 100249166 43007 4.67 0.72 12 0.62 9192.00 59439.00 62300 20240527 -31.14 33350 20240805 28.64 62300 -31.14 20240527 33350 28.64 20240805 62300 -31.14 20240527 33350 28.64 20240805 0.49 N 241560 500 501 억 35488029 N N 1153 N 00 N