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
010820/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
20241118,160242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3560,-30,5,-0.84,20012691275,5524247,69.04,3675,3720,3520,4665,2515,3590,3622.95,1.73,0,-276946,3766,3677,3531,3442,3296,3722,3487,244,1075,500,2720,5,1,48771938,1736,37.47,2.78,12,11.33,95.00,1281.00,3990,20240117,-10.78,2555,20240909,39.33,3990,-10.78,20240117,2555,39.33,20240909,3990,-10.78,20240117,2555,39.33,20240909,4.41,N,010820,500,243 억,,845166,N,N,22,N,00,N
20241118,150243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3575,-15,5,-0.42,19226120350,5304340,66.29,3675,3720,3520,4665,2515,3590,3624.61,1.73,0,-301221,3766,3677,3531,3442,3296,3722,3487,244,1075,500,2720,5,1,48771938,1744,37.63,2.79,12,10.88,95.00,1281.00,3990,20240117,-10.40,2555,20240909,39.92,3990,-10.40,20240117,2555,39.92,20240909,3990,-10.40,20240117,2555,39.92,20240909,4.41,N,010820,500,243 억,,845166,N,N,0,N,00,N
20241118,140244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3555,-35,5,-0.97,18423740125,5077876,63.46,3675,3720,3530,4665,2515,3590,3628.25,1.73,0,-358108,3766,3677,3531,3442,3296,3722,3487,244,1075,500,2720,5,1,48771938,1734,37.42,2.78,12,10.41,95.00,1281.00,3990,20240117,-10.90,2555,20240909,39.14,3990,-10.90,20240117,2555,39.14,20240909,3990,-10.90,20240117,2555,39.14,20240909,4.41,N,010820,500,243 억,,845166,N,N,0,N,00,N
20241118,130243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3580,-10,5,-0.28,17476293150,4811572,60.14,3675,3720,3530,4665,2515,3590,3632.16,1.73,0,-408855,3766,3677,3531,3442,3296,3722,3487,244,1075,500,2720,5,1,48771938,1746,37.68,2.79,12,9.87,95.00,1281.00,3990,20240117,-10.28,2555,20240909,40.12,3990,-10.28,20240117,2555,40.12,20240909,3990,-10.28,20240117,2555,40.12,20240909,4.41,N,010820,500,243 억,,845166,N,N,0,N,00,N
20241118,120245,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3565,-25,5,-0.70,16799301085,4622469,57.77,3675,3720,3530,4665,2515,3590,3634.29,1.73,0,-409399,3766,3677,3531,3442,3296,3722,3487,244,1075,500,2720,5,1,48771938,1739,37.53,2.78,12,9.48,95.00,1281.00,3990,20240117,-10.65,2555,20240909,39.53,3990,-10.65,20240117,2555,39.53,20240909,3990,-10.65,20240117,2555,39.53,20240909,4.41,N,010820,500,243 억,,845166,N,N,0,N,00,N
20241118,110244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3645,55,2,1.53,14800399490,4068256,50.85,3675,3720,3530,4665,2515,3590,3638.04,1.73,0,-381378,3766,3677,3531,3442,3296,3722,3487,244,1075,500,2720,5,1,48771938,1778,38.37,2.85,12,8.34,95.00,1281.00,3990,20240117,-8.65,2555,20240909,42.66,3990,-8.65,20240117,2555,42.66,20240909,3990,-8.65,20240117,2555,42.66,20240909,4.41,N,010820,500,243 억,,845166,N,N,0,N,00,N
20241118,100244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3595,5,2,0.14,8453466610,2335180,29.19,3675,3690,3530,4665,2515,3590,3620.08,1.73,0,-355443,3766,3677,3531,3442,3296,3722,3487,244,1075,500,2720,5,1,48771938,1753,37.84,2.81,12,4.79,95.00,1281.00,3990,20240117,-9.90,2555,20240909,40.70,3990,-9.90,20240117,2555,40.70,20240909,3990,-9.90,20240117,2555,40.70,20240909,4.41,N,010820,500,243 억,,845166,N,N,0,N,00,N
20241118,090241,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3620,30,2,0.84,3585680175,980758,12.26,3675,3690,3610,4665,2515,3590,3656.16,1.73,0,-247917,3766,3677,3531,3442,3296,3722,3487,244,1075,500,2720,5,1,48771938,1766,38.11,2.83,12,2.01,95.00,1281.00,3990,20240117,-9.27,2555,20240909,41.68,3990,-9.27,20240117,2555,41.68,20240909,3990,-9.27,20240117,2555,41.68,20240909,4.41,N,010820,500,243 억,,845166,N,N,0,N,00,N
20241115,160248,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3590,150,2,4.36,22452076810,6352644,247.01,3495,3620,3385,4470,2410,3440,3534.25,1.88,0,-71825,3630,3535,3390,3295,3150,3582,3342,244,1030,500,2610,5,1,48771938,1751,37.79,2.80,12,13.03,95.00,1281.00,3990,20240117,-10.03,2555,20240909,40.51,3990,-10.03,20240117,2555,40.51,20240909,3990,-10.03,20240117,2555,40.51,20240909,4.59,N,010820,500,243 억,,916869,N,N,0,N,00,N
20241115,150255,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3575,135,2,3.92,20397519365,5780373,224.76,3495,3620,3385,4470,2410,3440,3528.91,1.88,0,3395,3630,3535,3390,3295,3150,3582,3342,244,1030,500,2610,5,1,48771938,1744,37.63,2.79,12,11.85,95.00,1281.00,3990,20240117,-10.40,2555,20240909,39.92,3990,-10.40,20240117,2555,39.92,20240909,3990,-10.40,20240117,2555,39.92,20240909,4.59,N,010820,500,243 억,,916869,N,N,0,N,00,N
20241115,140252,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3555,115,2,3.34,17776523510,5048313,196.30,3495,3620,3385,4470,2410,3440,3521.44,1.88,0,60415,3630,3535,3390,3295,3150,3582,3342,244,1030,500,2610,5,1,48771938,1734,37.42,2.78,12,10.35,95.00,1281.00,3990,20240117,-10.90,2555,20240909,39.14,3990,-10.90,20240117,2555,39.14,20240909,3990,-10.90,20240117,2555,39.14,20240909,4.59,N,010820,500,243 억,,916869,N,N,0,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 160242 55 60.00 KOSPI 기계 N N N Y 60 N 3560 -30 5 -0.84 20012691275 5524247 69.04 3675 3720 3520 4665 2515 3590 3622.95 1.73 0 -276946 3766 3677 3531 3442 3296 3722 3487 244 1075 500 2720 5 1 48771938 1736 37.47 2.78 12 11.33 95.00 1281.00 3990 20240117 -10.78 2555 20240909 39.33 3990 -10.78 20240117 2555 39.33 20240909 3990 -10.78 20240117 2555 39.33 20240909 4.41 N 010820 500 243 억 845166 N N 22 N 00 N
3 20241118 150243 55 60.00 KOSPI 기계 N N N Y 60 N 3575 -15 5 -0.42 19226120350 5304340 66.29 3675 3720 3520 4665 2515 3590 3624.61 1.73 0 -301221 3766 3677 3531 3442 3296 3722 3487 244 1075 500 2720 5 1 48771938 1744 37.63 2.79 12 10.88 95.00 1281.00 3990 20240117 -10.40 2555 20240909 39.92 3990 -10.40 20240117 2555 39.92 20240909 3990 -10.40 20240117 2555 39.92 20240909 4.41 N 010820 500 243 억 845166 N N 0 N 00 N
4 20241118 140244 55 60.00 KOSPI 기계 N N N Y 60 N 3555 -35 5 -0.97 18423740125 5077876 63.46 3675 3720 3530 4665 2515 3590 3628.25 1.73 0 -358108 3766 3677 3531 3442 3296 3722 3487 244 1075 500 2720 5 1 48771938 1734 37.42 2.78 12 10.41 95.00 1281.00 3990 20240117 -10.90 2555 20240909 39.14 3990 -10.90 20240117 2555 39.14 20240909 3990 -10.90 20240117 2555 39.14 20240909 4.41 N 010820 500 243 억 845166 N N 0 N 00 N
5 20241118 130243 55 60.00 KOSPI 기계 N N N Y 60 N 3580 -10 5 -0.28 17476293150 4811572 60.14 3675 3720 3530 4665 2515 3590 3632.16 1.73 0 -408855 3766 3677 3531 3442 3296 3722 3487 244 1075 500 2720 5 1 48771938 1746 37.68 2.79 12 9.87 95.00 1281.00 3990 20240117 -10.28 2555 20240909 40.12 3990 -10.28 20240117 2555 40.12 20240909 3990 -10.28 20240117 2555 40.12 20240909 4.41 N 010820 500 243 억 845166 N N 0 N 00 N
6 20241118 120245 55 60.00 KOSPI 기계 N N N Y 60 N 3565 -25 5 -0.70 16799301085 4622469 57.77 3675 3720 3530 4665 2515 3590 3634.29 1.73 0 -409399 3766 3677 3531 3442 3296 3722 3487 244 1075 500 2720 5 1 48771938 1739 37.53 2.78 12 9.48 95.00 1281.00 3990 20240117 -10.65 2555 20240909 39.53 3990 -10.65 20240117 2555 39.53 20240909 3990 -10.65 20240117 2555 39.53 20240909 4.41 N 010820 500 243 억 845166 N N 0 N 00 N
7 20241118 110244 55 60.00 KOSPI 기계 N N N Y 60 N 3645 55 2 1.53 14800399490 4068256 50.85 3675 3720 3530 4665 2515 3590 3638.04 1.73 0 -381378 3766 3677 3531 3442 3296 3722 3487 244 1075 500 2720 5 1 48771938 1778 38.37 2.85 12 8.34 95.00 1281.00 3990 20240117 -8.65 2555 20240909 42.66 3990 -8.65 20240117 2555 42.66 20240909 3990 -8.65 20240117 2555 42.66 20240909 4.41 N 010820 500 243 억 845166 N N 0 N 00 N
8 20241118 100244 55 60.00 KOSPI 기계 N N N Y 60 N 3595 5 2 0.14 8453466610 2335180 29.19 3675 3690 3530 4665 2515 3590 3620.08 1.73 0 -355443 3766 3677 3531 3442 3296 3722 3487 244 1075 500 2720 5 1 48771938 1753 37.84 2.81 12 4.79 95.00 1281.00 3990 20240117 -9.90 2555 20240909 40.70 3990 -9.90 20240117 2555 40.70 20240909 3990 -9.90 20240117 2555 40.70 20240909 4.41 N 010820 500 243 억 845166 N N 0 N 00 N
9 20241118 090241 55 60.00 KOSPI 기계 N N N Y 60 N 3620 30 2 0.84 3585680175 980758 12.26 3675 3690 3610 4665 2515 3590 3656.16 1.73 0 -247917 3766 3677 3531 3442 3296 3722 3487 244 1075 500 2720 5 1 48771938 1766 38.11 2.83 12 2.01 95.00 1281.00 3990 20240117 -9.27 2555 20240909 41.68 3990 -9.27 20240117 2555 41.68 20240909 3990 -9.27 20240117 2555 41.68 20240909 4.41 N 010820 500 243 억 845166 N N 0 N 00 N
10 20241115 160248 55 60.00 KOSPI 기계 N N N Y 60 N 3590 150 2 4.36 22452076810 6352644 247.01 3495 3620 3385 4470 2410 3440 3534.25 1.88 0 -71825 3630 3535 3390 3295 3150 3582 3342 244 1030 500 2610 5 1 48771938 1751 37.79 2.80 12 13.03 95.00 1281.00 3990 20240117 -10.03 2555 20240909 40.51 3990 -10.03 20240117 2555 40.51 20240909 3990 -10.03 20240117 2555 40.51 20240909 4.59 N 010820 500 243 억 916869 N N 0 N 00 N
11 20241115 150255 55 60.00 KOSPI 기계 N N N Y 60 N 3575 135 2 3.92 20397519365 5780373 224.76 3495 3620 3385 4470 2410 3440 3528.91 1.88 0 3395 3630 3535 3390 3295 3150 3582 3342 244 1030 500 2610 5 1 48771938 1744 37.63 2.79 12 11.85 95.00 1281.00 3990 20240117 -10.40 2555 20240909 39.92 3990 -10.40 20240117 2555 39.92 20240909 3990 -10.40 20240117 2555 39.92 20240909 4.59 N 010820 500 243 억 916869 N N 0 N 00 N
12 20241115 140252 55 60.00 KOSPI 기계 N N N Y 60 N 3555 115 2 3.34 17776523510 5048313 196.30 3495 3620 3385 4470 2410 3440 3521.44 1.88 0 60415 3630 3535 3390 3295 3150 3582 3342 244 1030 500 2610 5 1 48771938 1734 37.42 2.78 12 10.35 95.00 1281.00 3990 20240117 -10.90 2555 20240909 39.14 3990 -10.90 20240117 2555 39.14 20240909 3990 -10.90 20240117 2555 39.14 20240909 4.59 N 010820 500 243 억 916869 N N 0 N 00 N