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
018880/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
20241118,160319,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4005,165,2,4.30,5519933765,1386926,54.63,3790,4055,3790,4990,2690,3840,3980.00,8.22,0,565820,4283,4061,3888,3666,3493,3975,3580,534,1150,100,2760,5,1,533800000,21379,41.72,0.90,12,0.26,96.00,4445.00,7580,20231109,-47.16,3670,20241022,9.13,7340,-45.44,20240102,3670,9.13,20241022,7480,-46.46,20231226,3670,9.13,20241022,0.56,N,018880,100,533 억,,43899192,N,N,11080,N,00,N
20241118,150321,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4000,160,2,4.17,5137127170,1291305,50.86,3790,4055,3790,4990,2690,3840,3978.27,8.22,0,524048,4283,4061,3888,3666,3493,3975,3580,534,1150,100,2760,5,1,533800000,21352,41.67,0.90,12,0.24,96.00,4445.00,7580,20231109,-47.23,3670,20241022,8.99,7340,-45.50,20240102,3670,8.99,20241022,7480,-46.52,20231226,3670,8.99,20241022,0.56,N,018880,100,533 억,,43899192,N,N,1373,N,00,N
20241118,140322,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4000,160,2,4.17,4753735820,1195301,47.08,3790,4055,3790,4990,2690,3840,3977.05,8.22,0,486903,4283,4061,3888,3666,3493,3975,3580,534,1150,100,2760,5,1,533800000,21352,41.67,0.90,12,0.22,96.00,4445.00,7580,20231109,-47.23,3670,20241022,8.99,7340,-45.50,20240102,3670,8.99,20241022,7480,-46.52,20231226,3670,8.99,20241022,0.56,N,018880,100,533 억,,43899192,N,N,1373,N,00,N
20241118,130321,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3980,140,2,3.65,4463039265,1122318,44.21,3790,4055,3790,4990,2690,3840,3976.65,8.22,0,464197,4283,4061,3888,3666,3493,3975,3580,534,1150,100,2760,5,1,533800000,21245,41.46,0.90,12,0.21,96.00,4445.00,7580,20231109,-47.49,3670,20241022,8.45,7340,-45.78,20240102,3670,8.45,20241022,7480,-46.79,20231226,3670,8.45,20241022,0.56,N,018880,100,533 억,,43899192,N,N,1373,N,00,N
20241118,120322,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3990,150,2,3.91,3969902345,998467,39.33,3790,4055,3790,4990,2690,3840,3976.03,8.22,0,448201,4283,4061,3888,3666,3493,3975,3580,534,1150,100,2760,5,1,533800000,21299,41.56,0.90,12,0.19,96.00,4445.00,7580,20231109,-47.36,3670,20241022,8.72,7340,-45.64,20240102,3670,8.72,20241022,7480,-46.66,20231226,3670,8.72,20241022,0.56,N,018880,100,533 억,,43899192,N,N,1373,N,00,N
20241118,110321,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4030,190,2,4.95,3571648570,898875,35.41,3790,4055,3790,4990,2690,3840,3973.50,8.22,0,418250,4283,4061,3888,3666,3493,3975,3580,534,1150,100,2760,5,1,533800000,21512,41.98,0.91,12,0.17,96.00,4445.00,7580,20231109,-46.83,3670,20241022,9.81,7340,-45.10,20240102,3670,9.81,20241022,7480,-46.12,20231226,3670,9.81,20241022,0.56,N,018880,100,533 억,,43899192,N,N,1373,N,00,N
20241118,100322,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4020,180,2,4.69,2305455010,584893,23.04,3790,4025,3790,4990,2690,3840,3941.71,8.22,0,295372,4283,4061,3888,3666,3493,3975,3580,534,1150,100,2760,5,1,533800000,21459,41.88,0.90,12,0.11,96.00,4445.00,7580,20231109,-46.97,3670,20241022,9.54,7340,-45.23,20240102,3670,9.54,20241022,7480,-46.26,20231226,3670,9.54,20241022,0.56,N,018880,100,533 억,,43899192,N,N,1373,N,00,N
20241118,090318,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3825,-15,5,-0.39,269075315,70734,2.79,3790,3840,3790,4990,2690,3840,3803.93,8.22,0,15898,4283,4061,3888,3666,3493,3975,3580,534,1150,100,2760,5,1,533800000,20418,39.84,0.86,12,0.01,96.00,4445.00,7580,20231109,-49.54,3670,20241022,4.22,7340,-47.89,20240102,3670,4.22,20241022,7480,-48.86,20231226,3670,4.22,20241022,0.56,N,018880,100,533 억,,43899192,N,N,1373,N,00,N
20241115,160328,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3840,-305,5,-7.36,9799993150,2510191,124.13,4085,4110,3715,5380,2905,4145,3904.26,8.38,0,-865829,4308,4226,4093,4011,3878,4267,4052,534,1235,100,2980,5,1,533800000,20498,40.00,0.86,12,0.47,96.00,4445.00,7580,20231109,-49.34,3670,20241022,4.63,7340,-47.68,20240102,3670,4.63,20241022,7480,-48.66,20231226,3670,4.63,20241022,0.58,N,018880,100,533 억,,44750873,N,N,1373,N,00,N
20241115,150335,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3865,-280,5,-6.76,8972187480,2295210,113.50,4085,4110,3715,5380,2905,4145,3909.05,8.38,0,-818887,4308,4226,4093,4011,3878,4267,4052,534,1235,100,2980,5,1,533800000,20631,40.26,0.87,12,0.43,96.00,4445.00,7580,20231109,-49.01,3670,20241022,5.31,7340,-47.34,20240102,3670,5.31,20241022,7480,-48.33,20231226,3670,5.31,20241022,0.58,N,018880,100,533 억,,44750873,N,N,6484,N,00,N
20241115,140333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3865,-280,5,-6.76,7940968395,2028962,100.33,4085,4110,3715,5380,2905,4145,3913.76,8.38,0,-694544,4308,4226,4093,4011,3878,4267,4052,534,1235,100,2980,5,1,533800000,20631,40.26,0.87,12,0.38,96.00,4445.00,7580,20231109,-49.01,3670,20241022,5.31,7340,-47.34,20240102,3670,5.31,20241022,7480,-48.33,20231226,3670,5.31,20241022,0.58,N,018880,100,533 억,,44750873,N,N,6484,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 160319 55 50.00 KOSPI200 기계 N N N Y 50 N 4005 165 2 4.30 5519933765 1386926 54.63 3790 4055 3790 4990 2690 3840 3980.00 8.22 0 565820 4283 4061 3888 3666 3493 3975 3580 534 1150 100 2760 5 1 533800000 21379 41.72 0.90 12 0.26 96.00 4445.00 7580 20231109 -47.16 3670 20241022 9.13 7340 -45.44 20240102 3670 9.13 20241022 7480 -46.46 20231226 3670 9.13 20241022 0.56 N 018880 100 533 억 43899192 N N 11080 N 00 N
3 20241118 150321 55 50.00 KOSPI200 기계 N N N Y 50 N 4000 160 2 4.17 5137127170 1291305 50.86 3790 4055 3790 4990 2690 3840 3978.27 8.22 0 524048 4283 4061 3888 3666 3493 3975 3580 534 1150 100 2760 5 1 533800000 21352 41.67 0.90 12 0.24 96.00 4445.00 7580 20231109 -47.23 3670 20241022 8.99 7340 -45.50 20240102 3670 8.99 20241022 7480 -46.52 20231226 3670 8.99 20241022 0.56 N 018880 100 533 억 43899192 N N 1373 N 00 N
4 20241118 140322 55 50.00 KOSPI200 기계 N N N Y 50 N 4000 160 2 4.17 4753735820 1195301 47.08 3790 4055 3790 4990 2690 3840 3977.05 8.22 0 486903 4283 4061 3888 3666 3493 3975 3580 534 1150 100 2760 5 1 533800000 21352 41.67 0.90 12 0.22 96.00 4445.00 7580 20231109 -47.23 3670 20241022 8.99 7340 -45.50 20240102 3670 8.99 20241022 7480 -46.52 20231226 3670 8.99 20241022 0.56 N 018880 100 533 억 43899192 N N 1373 N 00 N
5 20241118 130321 55 50.00 KOSPI200 기계 N N N Y 50 N 3980 140 2 3.65 4463039265 1122318 44.21 3790 4055 3790 4990 2690 3840 3976.65 8.22 0 464197 4283 4061 3888 3666 3493 3975 3580 534 1150 100 2760 5 1 533800000 21245 41.46 0.90 12 0.21 96.00 4445.00 7580 20231109 -47.49 3670 20241022 8.45 7340 -45.78 20240102 3670 8.45 20241022 7480 -46.79 20231226 3670 8.45 20241022 0.56 N 018880 100 533 억 43899192 N N 1373 N 00 N
6 20241118 120322 55 50.00 KOSPI200 기계 N N N Y 50 N 3990 150 2 3.91 3969902345 998467 39.33 3790 4055 3790 4990 2690 3840 3976.03 8.22 0 448201 4283 4061 3888 3666 3493 3975 3580 534 1150 100 2760 5 1 533800000 21299 41.56 0.90 12 0.19 96.00 4445.00 7580 20231109 -47.36 3670 20241022 8.72 7340 -45.64 20240102 3670 8.72 20241022 7480 -46.66 20231226 3670 8.72 20241022 0.56 N 018880 100 533 억 43899192 N N 1373 N 00 N
7 20241118 110321 55 50.00 KOSPI200 기계 N N N Y 50 N 4030 190 2 4.95 3571648570 898875 35.41 3790 4055 3790 4990 2690 3840 3973.50 8.22 0 418250 4283 4061 3888 3666 3493 3975 3580 534 1150 100 2760 5 1 533800000 21512 41.98 0.91 12 0.17 96.00 4445.00 7580 20231109 -46.83 3670 20241022 9.81 7340 -45.10 20240102 3670 9.81 20241022 7480 -46.12 20231226 3670 9.81 20241022 0.56 N 018880 100 533 억 43899192 N N 1373 N 00 N
8 20241118 100322 55 50.00 KOSPI200 기계 N N N Y 50 N 4020 180 2 4.69 2305455010 584893 23.04 3790 4025 3790 4990 2690 3840 3941.71 8.22 0 295372 4283 4061 3888 3666 3493 3975 3580 534 1150 100 2760 5 1 533800000 21459 41.88 0.90 12 0.11 96.00 4445.00 7580 20231109 -46.97 3670 20241022 9.54 7340 -45.23 20240102 3670 9.54 20241022 7480 -46.26 20231226 3670 9.54 20241022 0.56 N 018880 100 533 억 43899192 N N 1373 N 00 N
9 20241118 090318 55 50.00 KOSPI200 기계 N N N Y 50 N 3825 -15 5 -0.39 269075315 70734 2.79 3790 3840 3790 4990 2690 3840 3803.93 8.22 0 15898 4283 4061 3888 3666 3493 3975 3580 534 1150 100 2760 5 1 533800000 20418 39.84 0.86 12 0.01 96.00 4445.00 7580 20231109 -49.54 3670 20241022 4.22 7340 -47.89 20240102 3670 4.22 20241022 7480 -48.86 20231226 3670 4.22 20241022 0.56 N 018880 100 533 억 43899192 N N 1373 N 00 N
10 20241115 160328 55 50.00 KOSPI200 기계 N N N Y 50 N 3840 -305 5 -7.36 9799993150 2510191 124.13 4085 4110 3715 5380 2905 4145 3904.26 8.38 0 -865829 4308 4226 4093 4011 3878 4267 4052 534 1235 100 2980 5 1 533800000 20498 40.00 0.86 12 0.47 96.00 4445.00 7580 20231109 -49.34 3670 20241022 4.63 7340 -47.68 20240102 3670 4.63 20241022 7480 -48.66 20231226 3670 4.63 20241022 0.58 N 018880 100 533 억 44750873 N N 1373 N 00 N
11 20241115 150335 55 50.00 KOSPI200 기계 N N N Y 50 N 3865 -280 5 -6.76 8972187480 2295210 113.50 4085 4110 3715 5380 2905 4145 3909.05 8.38 0 -818887 4308 4226 4093 4011 3878 4267 4052 534 1235 100 2980 5 1 533800000 20631 40.26 0.87 12 0.43 96.00 4445.00 7580 20231109 -49.01 3670 20241022 5.31 7340 -47.34 20240102 3670 5.31 20241022 7480 -48.33 20231226 3670 5.31 20241022 0.58 N 018880 100 533 억 44750873 N N 6484 N 00 N
12 20241115 140333 55 50.00 KOSPI200 기계 N N N Y 50 N 3865 -280 5 -6.76 7940968395 2028962 100.33 4085 4110 3715 5380 2905 4145 3913.76 8.38 0 -694544 4308 4226 4093 4011 3878 4267 4052 534 1235 100 2980 5 1 533800000 20631 40.26 0.87 12 0.38 96.00 4445.00 7580 20231109 -49.01 3670 20241022 5.31 7340 -47.34 20240102 3670 5.31 20241022 7480 -48.33 20231226 3670 5.31 20241022 0.58 N 018880 100 533 억 44750873 N N 6484 N 00 N