ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000490/price/prices-20241101.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
20241118,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9090,500,2,5.82,5882673070,640470,67.74,8930,9450,8810,11160,6020,8590,9184.99,3.74,0,40035,9710,9150,8500,7940,7290,9430,8220,256,2570,1000,6180,10,1,25640788,2331,13.33,0.51,12,2.50,682.00,17666.00,20100,20231222,-54.78,7850,20241115,15.80,18360,-50.49,20240102,7850,15.80,20241115,20100,-54.78,20231222,7850,15.80,20241115,1.91,N,000490,1000,256 억,,958373,N,N,757,N,00,N
20241118,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9030,440,2,5.12,5790015510,630259,66.66,8930,9450,8810,11160,6020,8590,9186.73,3.74,0,39687,9710,9150,8500,7940,7290,9430,8220,256,2570,1000,6180,10,1,25640788,2315,13.24,0.51,12,2.46,682.00,17666.00,20100,20231222,-55.07,7850,20241115,15.03,18360,-50.82,20240102,7850,15.03,20241115,20100,-55.07,20231222,7850,15.03,20241115,1.91,N,000490,1000,256 억,,958373,N,N,0,N,00,N
20241118,140107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9030,440,2,5.12,5554321310,604214,63.90,8930,9450,8810,11160,6020,8590,9192.64,3.74,0,35360,9710,9150,8500,7940,7290,9430,8220,256,2570,1000,6180,10,1,25640788,2315,13.24,0.51,12,2.36,682.00,17666.00,20100,20231222,-55.07,7850,20241115,15.03,18360,-50.82,20240102,7850,15.03,20241115,20100,-55.07,20231222,7850,15.03,20241115,1.91,N,000490,1000,256 억,,958373,N,N,0,N,00,N
20241118,130107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9040,450,2,5.24,5277988120,573588,60.66,8930,9450,8810,11160,6020,8590,9201.71,3.74,0,28661,9710,9150,8500,7940,7290,9430,8220,256,2570,1000,6180,10,1,25640788,2318,13.26,0.51,12,2.24,682.00,17666.00,20100,20231222,-55.02,7850,20241115,15.16,18360,-50.76,20240102,7850,15.16,20241115,20100,-55.02,20231222,7850,15.16,20241115,1.91,N,000490,1000,256 억,,958373,N,N,0,N,00,N
20241118,120107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9140,550,2,6.40,4818171280,522992,55.31,8930,9450,8810,11160,6020,8590,9212.71,3.74,0,24729,9710,9150,8500,7940,7290,9430,8220,256,2570,1000,6180,10,1,25640788,2344,13.40,0.52,12,2.04,682.00,17666.00,20100,20231222,-54.53,7850,20241115,16.43,18360,-50.22,20240102,7850,16.43,20241115,20100,-54.53,20231222,7850,16.43,20241115,1.91,N,000490,1000,256 억,,958373,N,N,0,N,00,N
20241118,110107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9190,600,2,6.98,4463327910,484353,51.23,8930,9450,8810,11160,6020,8590,9215.04,3.74,0,32618,9710,9150,8500,7940,7290,9430,8220,256,2570,1000,6180,10,1,25640788,2356,13.48,0.52,12,1.89,682.00,17666.00,20100,20231222,-54.28,7850,20241115,17.07,18360,-49.95,20240102,7850,17.07,20241115,20100,-54.28,20231222,7850,17.07,20241115,1.91,N,000490,1000,256 억,,958373,N,N,0,N,00,N
20241118,100107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9210,620,2,7.22,3867743930,419607,44.38,8930,9450,8810,11160,6020,8590,9217.55,3.74,0,29093,9710,9150,8500,7940,7290,9430,8220,256,2570,1000,6180,10,1,25640788,2362,13.50,0.52,12,1.64,682.00,17666.00,20100,20231222,-54.18,7850,20241115,17.32,18360,-49.84,20240102,7850,17.32,20241115,20100,-54.18,20231222,7850,17.32,20241115,1.91,N,000490,1000,256 억,,958373,N,N,0,N,00,N
20241118,090107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8810,220,2,2.56,205115620,23037,2.44,8930,8990,8810,11160,6020,8590,8903.82,3.74,0,-2396,9710,9150,8500,7940,7290,9430,8220,256,2570,1000,6180,10,1,25640788,2259,12.92,0.50,12,0.09,682.00,17666.00,20100,20231222,-56.17,7850,20241115,12.23,18360,-52.02,20240102,7850,12.23,20241115,20100,-56.17,20231222,7850,12.23,20241115,1.91,N,000490,1000,256 억,,958373,N,N,0,N,00,N
20241115,160107,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,8590,230,2,2.75,8050779340,939852,625.82,7900,9060,7850,10860,5860,8360,8565.98,3.55,0,47535,9000,8680,8520,8200,8040,8600,8120,256,2500,1000,6010,10,1,25640788,2203,12.60,0.49,12,3.67,682.00,17666.00,20100,20231222,-57.26,7850,20241115,9.43,18360,-53.21,20240102,7850,9.43,20241115,20100,-57.26,20231222,7850,9.43,20241115,2.01,N,000490,1000,256 억,,910772,N,N,195,N,00,N
20241115,150108,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,8600,240,2,2.87,7749512760,904660,602.38,7900,9060,7850,10860,5860,8360,8566.22,3.55,0,31349,9000,8680,8520,8200,8040,8600,8120,256,2500,1000,6010,10,1,25640788,2205,12.61,0.49,12,3.53,682.00,17666.00,20100,20231222,-57.21,7850,20241115,9.55,18360,-53.16,20240102,7850,9.55,20241115,20100,-57.21,20231222,7850,9.55,20241115,2.01,N,000490,1000,256 억,,910772,N,N,195,N,00,N
20241115,140107,55,60.00,KOSPI,신저가,기계,N,N,N,Y,60,N,8810,450,2,5.38,5607855660,663171,441.58,7900,9060,7850,10860,5860,8360,8456.12,3.55,0,5559,9000,8680,8520,8200,8040,8600,8120,256,2500,1000,6010,10,1,25640788,2259,12.92,0.50,12,2.59,682.00,17666.00,20100,20231222,-56.17,7850,20241115,12.23,18360,-52.02,20240102,7850,12.23,20241115,20100,-56.17,20231222,7850,12.23,20241115,2.01,N,000490,1000,256 억,,910772,N,N,195,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 20241118 160107 55 60.00 KOSPI 기계 N N N Y 60 N 9090 500 2 5.82 5882673070 640470 67.74 8930 9450 8810 11160 6020 8590 9184.99 3.74 0 40035 9710 9150 8500 7940 7290 9430 8220 256 2570 1000 6180 10 1 25640788 2331 13.33 0.51 12 2.50 682.00 17666.00 20100 20231222 -54.78 7850 20241115 15.80 18360 -50.49 20240102 7850 15.80 20241115 20100 -54.78 20231222 7850 15.80 20241115 1.91 N 000490 1000 256 억 958373 N N 757 N 00 N
3 20241118 150107 55 60.00 KOSPI 기계 N N N Y 60 N 9030 440 2 5.12 5790015510 630259 66.66 8930 9450 8810 11160 6020 8590 9186.73 3.74 0 39687 9710 9150 8500 7940 7290 9430 8220 256 2570 1000 6180 10 1 25640788 2315 13.24 0.51 12 2.46 682.00 17666.00 20100 20231222 -55.07 7850 20241115 15.03 18360 -50.82 20240102 7850 15.03 20241115 20100 -55.07 20231222 7850 15.03 20241115 1.91 N 000490 1000 256 억 958373 N N 0 N 00 N
4 20241118 140107 55 60.00 KOSPI 기계 N N N Y 60 N 9030 440 2 5.12 5554321310 604214 63.90 8930 9450 8810 11160 6020 8590 9192.64 3.74 0 35360 9710 9150 8500 7940 7290 9430 8220 256 2570 1000 6180 10 1 25640788 2315 13.24 0.51 12 2.36 682.00 17666.00 20100 20231222 -55.07 7850 20241115 15.03 18360 -50.82 20240102 7850 15.03 20241115 20100 -55.07 20231222 7850 15.03 20241115 1.91 N 000490 1000 256 억 958373 N N 0 N 00 N
5 20241118 130107 55 60.00 KOSPI 기계 N N N Y 60 N 9040 450 2 5.24 5277988120 573588 60.66 8930 9450 8810 11160 6020 8590 9201.71 3.74 0 28661 9710 9150 8500 7940 7290 9430 8220 256 2570 1000 6180 10 1 25640788 2318 13.26 0.51 12 2.24 682.00 17666.00 20100 20231222 -55.02 7850 20241115 15.16 18360 -50.76 20240102 7850 15.16 20241115 20100 -55.02 20231222 7850 15.16 20241115 1.91 N 000490 1000 256 억 958373 N N 0 N 00 N
6 20241118 120107 55 60.00 KOSPI 기계 N N N Y 60 N 9140 550 2 6.40 4818171280 522992 55.31 8930 9450 8810 11160 6020 8590 9212.71 3.74 0 24729 9710 9150 8500 7940 7290 9430 8220 256 2570 1000 6180 10 1 25640788 2344 13.40 0.52 12 2.04 682.00 17666.00 20100 20231222 -54.53 7850 20241115 16.43 18360 -50.22 20240102 7850 16.43 20241115 20100 -54.53 20231222 7850 16.43 20241115 1.91 N 000490 1000 256 억 958373 N N 0 N 00 N
7 20241118 110107 55 60.00 KOSPI 기계 N N N Y 60 N 9190 600 2 6.98 4463327910 484353 51.23 8930 9450 8810 11160 6020 8590 9215.04 3.74 0 32618 9710 9150 8500 7940 7290 9430 8220 256 2570 1000 6180 10 1 25640788 2356 13.48 0.52 12 1.89 682.00 17666.00 20100 20231222 -54.28 7850 20241115 17.07 18360 -49.95 20240102 7850 17.07 20241115 20100 -54.28 20231222 7850 17.07 20241115 1.91 N 000490 1000 256 억 958373 N N 0 N 00 N
8 20241118 100107 55 60.00 KOSPI 기계 N N N Y 60 N 9210 620 2 7.22 3867743930 419607 44.38 8930 9450 8810 11160 6020 8590 9217.55 3.74 0 29093 9710 9150 8500 7940 7290 9430 8220 256 2570 1000 6180 10 1 25640788 2362 13.50 0.52 12 1.64 682.00 17666.00 20100 20231222 -54.18 7850 20241115 17.32 18360 -49.84 20240102 7850 17.32 20241115 20100 -54.18 20231222 7850 17.32 20241115 1.91 N 000490 1000 256 억 958373 N N 0 N 00 N
9 20241118 090107 55 60.00 KOSPI 기계 N N N Y 60 N 8810 220 2 2.56 205115620 23037 2.44 8930 8990 8810 11160 6020 8590 8903.82 3.74 0 -2396 9710 9150 8500 7940 7290 9430 8220 256 2570 1000 6180 10 1 25640788 2259 12.92 0.50 12 0.09 682.00 17666.00 20100 20231222 -56.17 7850 20241115 12.23 18360 -52.02 20240102 7850 12.23 20241115 20100 -56.17 20231222 7850 12.23 20241115 1.91 N 000490 1000 256 억 958373 N N 0 N 00 N
10 20241115 160107 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 8590 230 2 2.75 8050779340 939852 625.82 7900 9060 7850 10860 5860 8360 8565.98 3.55 0 47535 9000 8680 8520 8200 8040 8600 8120 256 2500 1000 6010 10 1 25640788 2203 12.60 0.49 12 3.67 682.00 17666.00 20100 20231222 -57.26 7850 20241115 9.43 18360 -53.21 20240102 7850 9.43 20241115 20100 -57.26 20231222 7850 9.43 20241115 2.01 N 000490 1000 256 억 910772 N N 195 N 00 N
11 20241115 150108 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 8600 240 2 2.87 7749512760 904660 602.38 7900 9060 7850 10860 5860 8360 8566.22 3.55 0 31349 9000 8680 8520 8200 8040 8600 8120 256 2500 1000 6010 10 1 25640788 2205 12.61 0.49 12 3.53 682.00 17666.00 20100 20231222 -57.21 7850 20241115 9.55 18360 -53.16 20240102 7850 9.55 20241115 20100 -57.21 20231222 7850 9.55 20241115 2.01 N 000490 1000 256 억 910772 N N 195 N 00 N
12 20241115 140107 55 60.00 KOSPI 신저가 기계 N N N Y 60 N 8810 450 2 5.38 5607855660 663171 441.58 7900 9060 7850 10860 5860 8360 8456.12 3.55 0 5559 9000 8680 8520 8200 8040 8600 8120 256 2500 1000 6010 10 1 25640788 2259 12.92 0.50 12 2.59 682.00 17666.00 20100 20231222 -56.17 7850 20241115 12.23 18360 -52.02 20240102 7850 12.23 20241115 20100 -56.17 20231222 7850 12.23 20241115 2.01 N 000490 1000 256 억 910772 N N 195 N 00 N