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
034020/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
20241118,160406,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,-300,5,-1.37,166326826350,7660021,71.52,21550,22150,21300,28400,15300,21850,21713.82,22.91,0,-375205,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,138041,247.70,1.94,12,1.20,87.00,11114.00,25000,20240718,-13.80,13680,20231113,57.53,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14290,50.80,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,2181,N,00,N
20241118,150408,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21650,-200,5,-0.92,154149047250,7095685,66.25,21550,22150,21300,28400,15300,21850,21724.29,22.91,0,-424817,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,138681,248.85,1.95,12,1.11,87.00,11114.00,25000,20240718,-13.40,13680,20231113,58.26,25000,-13.40,20240718,14300,51.40,20240125,25000,-13.40,20240718,14290,51.50,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,140410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,-300,5,-1.37,138972522150,6392704,59.69,21550,22150,21300,28400,15300,21850,21739.20,22.91,0,-366264,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,138041,247.70,1.94,12,1.00,87.00,11114.00,25000,20240718,-13.80,13680,20231113,57.53,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14290,50.80,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,130407,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,-300,5,-1.37,114462808900,5249429,49.02,21550,22150,21500,28400,15300,21850,21804.79,22.91,0,-244291,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,138041,247.70,1.94,12,0.82,87.00,11114.00,25000,20240718,-13.80,13680,20231113,57.53,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14290,50.80,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,120410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21750,-100,5,-0.46,93067811750,4258796,39.77,21550,22150,21500,28400,15300,21850,21853.08,22.91,0,-47824,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,139322,250.00,1.96,12,0.66,87.00,11114.00,25000,20240718,-13.00,13680,20231113,58.99,25000,-13.00,20240718,14300,52.10,20240125,25000,-13.00,20240718,14290,52.20,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,110409,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21800,-50,5,-0.23,78580896750,3595953,33.58,21550,22150,21500,28400,15300,21850,21852.59,22.91,0,-18846,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,139642,250.57,1.96,12,0.56,87.00,11114.00,25000,20240718,-12.80,13680,20231113,59.36,25000,-12.80,20240718,14300,52.45,20240125,25000,-12.80,20240718,14290,52.55,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,100407,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21900,50,2,0.23,62554549850,2860443,26.71,21550,22150,21500,28400,15300,21850,21868.85,22.91,0,18529,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,140283,251.72,1.97,12,0.45,87.00,11114.00,25000,20240718,-12.40,13680,20231113,60.09,25000,-12.40,20240718,14300,53.15,20240125,25000,-12.40,20240718,14290,53.25,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,090404,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21950,100,2,0.46,8753433200,404101,3.77,21550,22000,21500,28400,15300,21850,21660.39,22.91,0,13700,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,140603,252.30,1.97,12,0.06,87.00,11114.00,25000,20240718,-12.20,13680,20231113,60.45,25000,-12.20,20240718,14300,53.50,20240125,25000,-12.20,20240718,14290,53.60,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241115,160417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21850,-600,5,-2.67,231591278850,10620098,61.41,22400,22500,21250,29150,15750,22450,21804.95,23.04,0,-953237,23450,22950,21950,21450,20450,23200,21700,32028,6700,5000,17060,50,1,640561146,139963,251.15,1.97,12,1.66,87.00,11114.00,25000,20240718,-12.60,13680,20231113,59.72,25000,-12.60,20240718,14300,52.80,20240125,25000,-12.60,20240718,14290,52.90,20231120,1.61,N,034020,5000,32028 억,,147556822,N,N,1586,N,00,N
20241115,150427,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21900,-550,5,-2.45,219519606650,10067197,58.22,22400,22500,21250,29150,15750,22450,21803.47,23.04,0,-951074,23450,22950,21950,21450,20450,23200,21700,32028,6700,5000,17060,50,1,640561146,140283,251.72,1.97,12,1.57,87.00,11114.00,25000,20240718,-12.40,13680,20231113,60.09,25000,-12.40,20240718,14300,53.15,20240125,25000,-12.40,20240718,14290,53.25,20231120,1.61,N,034020,5000,32028 억,,147556822,N,N,665,N,00,N
20241115,140423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21650,-800,5,-3.56,195358474600,8957076,51.80,22400,22500,21250,29150,15750,22450,21808.33,23.04,0,-1066708,23450,22950,21950,21450,20450,23200,21700,32028,6700,5000,17060,50,1,640561146,138681,248.85,1.95,12,1.40,87.00,11114.00,25000,20240718,-13.40,13680,20231113,58.26,25000,-13.40,20240718,14300,51.40,20240125,25000,-13.40,20240718,14290,51.50,20231120,1.61,N,034020,5000,32028 억,,147556822,N,N,665,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 160406 55 20.00 KOSPI200 기계 N N N Y 40 Y 21550 -300 5 -1.37 166326826350 7660021 71.52 21550 22150 21300 28400 15300 21850 21713.82 22.91 0 -375205 23116 22482 21866 21232 20616 22175 20925 32028 6550 5000 16600 50 1 640561146 138041 247.70 1.94 12 1.20 87.00 11114.00 25000 20240718 -13.80 13680 20231113 57.53 25000 -13.80 20240718 14300 50.70 20240125 25000 -13.80 20240718 14290 50.80 20231120 1.61 N 034020 5000 32028 억 146774629 N N 2181 N 00 N
3 20241118 150408 55 20.00 KOSPI200 기계 N N N Y 40 Y 21650 -200 5 -0.92 154149047250 7095685 66.25 21550 22150 21300 28400 15300 21850 21724.29 22.91 0 -424817 23116 22482 21866 21232 20616 22175 20925 32028 6550 5000 16600 50 1 640561146 138681 248.85 1.95 12 1.11 87.00 11114.00 25000 20240718 -13.40 13680 20231113 58.26 25000 -13.40 20240718 14300 51.40 20240125 25000 -13.40 20240718 14290 51.50 20231120 1.61 N 034020 5000 32028 억 146774629 N N 1586 N 00 N
4 20241118 140410 55 20.00 KOSPI200 기계 N N N Y 40 Y 21550 -300 5 -1.37 138972522150 6392704 59.69 21550 22150 21300 28400 15300 21850 21739.20 22.91 0 -366264 23116 22482 21866 21232 20616 22175 20925 32028 6550 5000 16600 50 1 640561146 138041 247.70 1.94 12 1.00 87.00 11114.00 25000 20240718 -13.80 13680 20231113 57.53 25000 -13.80 20240718 14300 50.70 20240125 25000 -13.80 20240718 14290 50.80 20231120 1.61 N 034020 5000 32028 억 146774629 N N 1586 N 00 N
5 20241118 130407 55 20.00 KOSPI200 기계 N N N Y 40 Y 21550 -300 5 -1.37 114462808900 5249429 49.02 21550 22150 21500 28400 15300 21850 21804.79 22.91 0 -244291 23116 22482 21866 21232 20616 22175 20925 32028 6550 5000 16600 50 1 640561146 138041 247.70 1.94 12 0.82 87.00 11114.00 25000 20240718 -13.80 13680 20231113 57.53 25000 -13.80 20240718 14300 50.70 20240125 25000 -13.80 20240718 14290 50.80 20231120 1.61 N 034020 5000 32028 억 146774629 N N 1586 N 00 N
6 20241118 120410 55 20.00 KOSPI200 기계 N N N Y 40 Y 21750 -100 5 -0.46 93067811750 4258796 39.77 21550 22150 21500 28400 15300 21850 21853.08 22.91 0 -47824 23116 22482 21866 21232 20616 22175 20925 32028 6550 5000 16600 50 1 640561146 139322 250.00 1.96 12 0.66 87.00 11114.00 25000 20240718 -13.00 13680 20231113 58.99 25000 -13.00 20240718 14300 52.10 20240125 25000 -13.00 20240718 14290 52.20 20231120 1.61 N 034020 5000 32028 억 146774629 N N 1586 N 00 N
7 20241118 110409 55 20.00 KOSPI200 기계 N N N Y 40 Y 21800 -50 5 -0.23 78580896750 3595953 33.58 21550 22150 21500 28400 15300 21850 21852.59 22.91 0 -18846 23116 22482 21866 21232 20616 22175 20925 32028 6550 5000 16600 50 1 640561146 139642 250.57 1.96 12 0.56 87.00 11114.00 25000 20240718 -12.80 13680 20231113 59.36 25000 -12.80 20240718 14300 52.45 20240125 25000 -12.80 20240718 14290 52.55 20231120 1.61 N 034020 5000 32028 억 146774629 N N 1586 N 00 N
8 20241118 100407 55 20.00 KOSPI200 기계 N N N Y 40 Y 21900 50 2 0.23 62554549850 2860443 26.71 21550 22150 21500 28400 15300 21850 21868.85 22.91 0 18529 23116 22482 21866 21232 20616 22175 20925 32028 6550 5000 16600 50 1 640561146 140283 251.72 1.97 12 0.45 87.00 11114.00 25000 20240718 -12.40 13680 20231113 60.09 25000 -12.40 20240718 14300 53.15 20240125 25000 -12.40 20240718 14290 53.25 20231120 1.61 N 034020 5000 32028 억 146774629 N N 1586 N 00 N
9 20241118 090404 55 20.00 KOSPI200 기계 N N N Y 40 Y 21950 100 2 0.46 8753433200 404101 3.77 21550 22000 21500 28400 15300 21850 21660.39 22.91 0 13700 23116 22482 21866 21232 20616 22175 20925 32028 6550 5000 16600 50 1 640561146 140603 252.30 1.97 12 0.06 87.00 11114.00 25000 20240718 -12.20 13680 20231113 60.45 25000 -12.20 20240718 14300 53.50 20240125 25000 -12.20 20240718 14290 53.60 20231120 1.61 N 034020 5000 32028 억 146774629 N N 1586 N 00 N
10 20241115 160417 55 20.00 KOSPI200 기계 N N N Y 40 Y 21850 -600 5 -2.67 231591278850 10620098 61.41 22400 22500 21250 29150 15750 22450 21804.95 23.04 0 -953237 23450 22950 21950 21450 20450 23200 21700 32028 6700 5000 17060 50 1 640561146 139963 251.15 1.97 12 1.66 87.00 11114.00 25000 20240718 -12.60 13680 20231113 59.72 25000 -12.60 20240718 14300 52.80 20240125 25000 -12.60 20240718 14290 52.90 20231120 1.61 N 034020 5000 32028 억 147556822 N N 1586 N 00 N
11 20241115 150427 55 20.00 KOSPI200 기계 N N N Y 40 Y 21900 -550 5 -2.45 219519606650 10067197 58.22 22400 22500 21250 29150 15750 22450 21803.47 23.04 0 -951074 23450 22950 21950 21450 20450 23200 21700 32028 6700 5000 17060 50 1 640561146 140283 251.72 1.97 12 1.57 87.00 11114.00 25000 20240718 -12.40 13680 20231113 60.09 25000 -12.40 20240718 14300 53.15 20240125 25000 -12.40 20240718 14290 53.25 20231120 1.61 N 034020 5000 32028 억 147556822 N N 665 N 00 N
12 20241115 140423 55 20.00 KOSPI200 기계 N N N Y 40 Y 21650 -800 5 -3.56 195358474600 8957076 51.80 22400 22500 21250 29150 15750 22450 21808.33 23.04 0 -1066708 23450 22950 21950 21450 20450 23200 21700 32028 6700 5000 17060 50 1 640561146 138681 248.85 1.95 12 1.40 87.00 11114.00 25000 20240718 -13.40 13680 20231113 58.26 25000 -13.40 20240718 14300 51.40 20240125 25000 -13.40 20240718 14290 51.50 20231120 1.61 N 034020 5000 32028 억 147556822 N N 665 N 00 N