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
017960/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
20241118,160316,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10370,200,2,1.97,3735280570,362000,38.46,10120,10480,10060,13220,7120,10170,10318.40,4.02,0,88291,10823,10496,10203,9876,9583,10350,9730,260,3050,500,7520,10,1,51908452,5383,-35.39,1.12,12,0.70,-293.00,9282.00,13350,20240820,-22.32,9870,20240308,5.07,13350,-22.32,20240820,9870,5.07,20240308,13350,-22.32,20240820,9870,5.07,20240308,2.96,N,017960,500,259 억,,2088724,N,N,3944,N,00,N
20241118,150318,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10330,160,2,1.57,3604204590,349343,37.11,10120,10480,10060,13220,7120,10170,10317.23,4.02,0,85954,10823,10496,10203,9876,9583,10350,9730,260,3050,500,7520,10,1,51908452,5362,-35.26,1.11,12,0.67,-293.00,9282.00,13350,20240820,-22.62,9870,20240308,4.66,13350,-22.62,20240820,9870,4.66,20240308,13350,-22.62,20240820,9870,4.66,20240308,2.96,N,017960,500,259 억,,2088724,N,N,2483,N,00,N
20241118,140318,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10310,140,2,1.38,3149400990,305198,32.42,10120,10480,10060,13220,7120,10170,10319.37,4.02,0,76006,10823,10496,10203,9876,9583,10350,9730,260,3050,500,7520,10,1,51908452,5352,-35.19,1.11,12,0.59,-293.00,9282.00,13350,20240820,-22.77,9870,20240308,4.46,13350,-22.77,20240820,9870,4.46,20240308,13350,-22.77,20240820,9870,4.46,20240308,2.96,N,017960,500,259 억,,2088724,N,N,2483,N,00,N
20241118,130317,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10350,180,2,1.77,2500677920,242322,25.74,10120,10480,10060,13220,7120,10170,10319.85,4.02,0,65158,10823,10496,10203,9876,9583,10350,9730,260,3050,500,7520,10,1,51908452,5373,-35.32,1.12,12,0.47,-293.00,9282.00,13350,20240820,-22.47,9870,20240308,4.86,13350,-22.47,20240820,9870,4.86,20240308,13350,-22.47,20240820,9870,4.86,20240308,2.96,N,017960,500,259 억,,2088724,N,N,2483,N,00,N
20241118,120318,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10410,240,2,2.36,2278060420,220857,23.46,10120,10480,10060,13220,7120,10170,10314.86,4.02,0,62628,10823,10496,10203,9876,9583,10350,9730,260,3050,500,7520,10,1,51908452,5404,-35.53,1.12,12,0.43,-293.00,9282.00,13350,20240820,-22.02,9870,20240308,5.47,13350,-22.02,20240820,9870,5.47,20240308,13350,-22.02,20240820,9870,5.47,20240308,2.96,N,017960,500,259 억,,2088724,N,N,2483,N,00,N
20241118,110318,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10450,280,2,2.75,1778017840,172902,18.37,10120,10470,10060,13220,7120,10170,10283.60,4.02,0,64953,10823,10496,10203,9876,9583,10350,9730,260,3050,500,7520,10,1,51908452,5424,-35.67,1.13,12,0.33,-293.00,9282.00,13350,20240820,-21.72,9870,20240308,5.88,13350,-21.72,20240820,9870,5.88,20240308,13350,-21.72,20240820,9870,5.88,20240308,2.96,N,017960,500,259 억,,2088724,N,N,2483,N,00,N
20241118,100319,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10270,100,2,0.98,787570130,77547,8.24,10120,10280,10060,13220,7120,10170,10155.98,4.02,0,13330,10823,10496,10203,9876,9583,10350,9730,260,3050,500,7520,10,1,51908452,5331,-35.05,1.11,12,0.15,-293.00,9282.00,13350,20240820,-23.07,9870,20240308,4.05,13350,-23.07,20240820,9870,4.05,20240308,13350,-23.07,20240820,9870,4.05,20240308,2.96,N,017960,500,259 억,,2088724,N,N,2483,N,00,N
20241118,090314,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10130,-40,5,-0.39,61925650,6123,0.65,10120,10130,10080,13220,7120,10170,10110.41,4.02,0,711,10823,10496,10203,9876,9583,10350,9730,260,3050,500,7520,10,1,51908452,5258,-34.57,1.09,12,0.01,-293.00,9282.00,13350,20240820,-24.12,9870,20240308,2.63,13350,-24.12,20240820,9870,2.63,20240308,13350,-24.12,20240820,9870,2.63,20240308,2.96,N,017960,500,259 억,,2088724,N,N,2483,N,00,N
20241115,160324,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10170,-650,5,-6.01,9526907020,938977,183.85,10530,10530,9910,14060,7580,10820,10145.87,4.18,0,-75870,11173,10996,10813,10636,10453,11085,10725,260,3240,500,8000,10,1,51908452,5279,-34.71,1.10,12,1.81,-293.00,9282.00,13350,20240820,-23.82,9870,20240308,3.04,13350,-23.82,20240820,9870,3.04,20240308,13350,-23.82,20240820,9870,3.04,20240308,2.98,N,017960,500,259 억,,2168181,N,N,2483,N,00,N
20241115,150331,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10150,-670,5,-6.19,9249070130,911616,178.49,10530,10530,9910,14060,7580,10820,10145.63,4.18,0,-76851,11173,10996,10813,10636,10453,11085,10725,260,3240,500,8000,10,1,51908452,5269,-34.64,1.09,12,1.76,-293.00,9282.00,13350,20240820,-23.97,9870,20240308,2.84,13350,-23.97,20240820,9870,2.84,20240308,13350,-23.97,20240820,9870,2.84,20240308,2.98,N,017960,500,259 억,,2168181,N,N,4760,N,00,N
20241115,140329,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10070,-750,5,-6.93,8666648960,854005,167.21,10530,10530,9910,14060,7580,10820,10148.07,4.18,0,-82503,11173,10996,10813,10636,10453,11085,10725,260,3240,500,8000,10,1,51908452,5227,-34.37,1.08,12,1.65,-293.00,9282.00,13350,20240820,-24.57,9870,20240308,2.03,13350,-24.57,20240820,9870,2.03,20240308,13350,-24.57,20240820,9870,2.03,20240308,2.98,N,017960,500,259 억,,2168181,N,N,4760,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 160316 55 40.00 KOSPI 기계 N N N Y 40 N 10370 200 2 1.97 3735280570 362000 38.46 10120 10480 10060 13220 7120 10170 10318.40 4.02 0 88291 10823 10496 10203 9876 9583 10350 9730 260 3050 500 7520 10 1 51908452 5383 -35.39 1.12 12 0.70 -293.00 9282.00 13350 20240820 -22.32 9870 20240308 5.07 13350 -22.32 20240820 9870 5.07 20240308 13350 -22.32 20240820 9870 5.07 20240308 2.96 N 017960 500 259 억 2088724 N N 3944 N 00 N
3 20241118 150318 55 40.00 KOSPI 기계 N N N Y 40 N 10330 160 2 1.57 3604204590 349343 37.11 10120 10480 10060 13220 7120 10170 10317.23 4.02 0 85954 10823 10496 10203 9876 9583 10350 9730 260 3050 500 7520 10 1 51908452 5362 -35.26 1.11 12 0.67 -293.00 9282.00 13350 20240820 -22.62 9870 20240308 4.66 13350 -22.62 20240820 9870 4.66 20240308 13350 -22.62 20240820 9870 4.66 20240308 2.96 N 017960 500 259 억 2088724 N N 2483 N 00 N
4 20241118 140318 55 40.00 KOSPI 기계 N N N Y 40 N 10310 140 2 1.38 3149400990 305198 32.42 10120 10480 10060 13220 7120 10170 10319.37 4.02 0 76006 10823 10496 10203 9876 9583 10350 9730 260 3050 500 7520 10 1 51908452 5352 -35.19 1.11 12 0.59 -293.00 9282.00 13350 20240820 -22.77 9870 20240308 4.46 13350 -22.77 20240820 9870 4.46 20240308 13350 -22.77 20240820 9870 4.46 20240308 2.96 N 017960 500 259 억 2088724 N N 2483 N 00 N
5 20241118 130317 55 40.00 KOSPI 기계 N N N Y 40 N 10350 180 2 1.77 2500677920 242322 25.74 10120 10480 10060 13220 7120 10170 10319.85 4.02 0 65158 10823 10496 10203 9876 9583 10350 9730 260 3050 500 7520 10 1 51908452 5373 -35.32 1.12 12 0.47 -293.00 9282.00 13350 20240820 -22.47 9870 20240308 4.86 13350 -22.47 20240820 9870 4.86 20240308 13350 -22.47 20240820 9870 4.86 20240308 2.96 N 017960 500 259 억 2088724 N N 2483 N 00 N
6 20241118 120318 55 40.00 KOSPI 기계 N N N Y 40 N 10410 240 2 2.36 2278060420 220857 23.46 10120 10480 10060 13220 7120 10170 10314.86 4.02 0 62628 10823 10496 10203 9876 9583 10350 9730 260 3050 500 7520 10 1 51908452 5404 -35.53 1.12 12 0.43 -293.00 9282.00 13350 20240820 -22.02 9870 20240308 5.47 13350 -22.02 20240820 9870 5.47 20240308 13350 -22.02 20240820 9870 5.47 20240308 2.96 N 017960 500 259 억 2088724 N N 2483 N 00 N
7 20241118 110318 55 40.00 KOSPI 기계 N N N Y 40 N 10450 280 2 2.75 1778017840 172902 18.37 10120 10470 10060 13220 7120 10170 10283.60 4.02 0 64953 10823 10496 10203 9876 9583 10350 9730 260 3050 500 7520 10 1 51908452 5424 -35.67 1.13 12 0.33 -293.00 9282.00 13350 20240820 -21.72 9870 20240308 5.88 13350 -21.72 20240820 9870 5.88 20240308 13350 -21.72 20240820 9870 5.88 20240308 2.96 N 017960 500 259 억 2088724 N N 2483 N 00 N
8 20241118 100319 55 40.00 KOSPI 기계 N N N Y 40 N 10270 100 2 0.98 787570130 77547 8.24 10120 10280 10060 13220 7120 10170 10155.98 4.02 0 13330 10823 10496 10203 9876 9583 10350 9730 260 3050 500 7520 10 1 51908452 5331 -35.05 1.11 12 0.15 -293.00 9282.00 13350 20240820 -23.07 9870 20240308 4.05 13350 -23.07 20240820 9870 4.05 20240308 13350 -23.07 20240820 9870 4.05 20240308 2.96 N 017960 500 259 억 2088724 N N 2483 N 00 N
9 20241118 090314 55 40.00 KOSPI 기계 N N N Y 40 N 10130 -40 5 -0.39 61925650 6123 0.65 10120 10130 10080 13220 7120 10170 10110.41 4.02 0 711 10823 10496 10203 9876 9583 10350 9730 260 3050 500 7520 10 1 51908452 5258 -34.57 1.09 12 0.01 -293.00 9282.00 13350 20240820 -24.12 9870 20240308 2.63 13350 -24.12 20240820 9870 2.63 20240308 13350 -24.12 20240820 9870 2.63 20240308 2.96 N 017960 500 259 억 2088724 N N 2483 N 00 N
10 20241115 160324 55 40.00 KOSPI 기계 N N N Y 40 N 10170 -650 5 -6.01 9526907020 938977 183.85 10530 10530 9910 14060 7580 10820 10145.87 4.18 0 -75870 11173 10996 10813 10636 10453 11085 10725 260 3240 500 8000 10 1 51908452 5279 -34.71 1.10 12 1.81 -293.00 9282.00 13350 20240820 -23.82 9870 20240308 3.04 13350 -23.82 20240820 9870 3.04 20240308 13350 -23.82 20240820 9870 3.04 20240308 2.98 N 017960 500 259 억 2168181 N N 2483 N 00 N
11 20241115 150331 55 40.00 KOSPI 기계 N N N Y 40 N 10150 -670 5 -6.19 9249070130 911616 178.49 10530 10530 9910 14060 7580 10820 10145.63 4.18 0 -76851 11173 10996 10813 10636 10453 11085 10725 260 3240 500 8000 10 1 51908452 5269 -34.64 1.09 12 1.76 -293.00 9282.00 13350 20240820 -23.97 9870 20240308 2.84 13350 -23.97 20240820 9870 2.84 20240308 13350 -23.97 20240820 9870 2.84 20240308 2.98 N 017960 500 259 억 2168181 N N 4760 N 00 N
12 20241115 140329 55 40.00 KOSPI 기계 N N N Y 40 N 10070 -750 5 -6.93 8666648960 854005 167.21 10530 10530 9910 14060 7580 10820 10148.07 4.18 0 -82503 11173 10996 10813 10636 10453 11085 10725 260 3240 500 8000 10 1 51908452 5227 -34.37 1.08 12 1.65 -293.00 9282.00 13350 20240820 -24.57 9870 20240308 2.03 13350 -24.57 20240820 9870 2.03 20240308 13350 -24.57 20240820 9870 2.03 20240308 2.98 N 017960 500 259 억 2168181 N N 4760 N 00 N