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
079550/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
20241118,160619,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,234500,-5500,5,-2.29,48530092500,204977,87.67,238000,242500,231500,312000,168000,240000,236760.22,22.72,0,19752,251000,245500,239500,234000,228000,242500,231000,1100,72000,5000,177600,500,1,22000000,51590,29.49,4.88,12,0.93,7953.00,48076.00,271500,20241108,-13.63,90000,20231127,160.56,271500,-13.63,20241108,104000,125.48,20240130,271500,-13.63,20241108,90000,160.56,20231127,1.02,N,079550,5000,1100 억,,4998059,N,N,56,N,00,N
20241118,150624,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,234500,-5500,5,-2.29,44549904000,188012,80.42,238000,242500,231500,312000,168000,240000,236951.93,22.72,0,13079,251000,245500,239500,234000,228000,242500,231000,1100,72000,5000,177600,500,1,22000000,51590,29.49,4.88,12,0.85,7953.00,48076.00,271500,20241108,-13.63,90000,20231127,160.56,271500,-13.63,20241108,104000,125.48,20240130,271500,-13.63,20241108,90000,160.56,20231127,1.02,N,079550,5000,1100 억,,4998059,N,N,85,N,00,N
20241118,140627,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,234000,-6000,5,-2.50,39690828000,167282,71.55,238000,242500,231500,312000,168000,240000,237268.45,22.72,0,5194,251000,245500,239500,234000,228000,242500,231000,1100,72000,5000,177600,500,1,22000000,51480,29.42,4.87,12,0.76,7953.00,48076.00,271500,20241108,-13.81,90000,20231127,160.00,271500,-13.81,20241108,104000,125.00,20240130,271500,-13.81,20241108,90000,160.00,20231127,1.02,N,079550,5000,1100 억,,4998059,N,N,85,N,00,N
20241118,130624,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,235000,-5000,5,-2.08,31562442500,132508,56.68,238000,242500,235000,312000,168000,240000,238192.30,22.72,0,2430,251000,245500,239500,234000,228000,242500,231000,1100,72000,5000,177600,500,1,22000000,51700,29.55,4.89,12,0.60,7953.00,48076.00,271500,20241108,-13.44,90000,20231127,161.11,271500,-13.44,20241108,104000,125.96,20240130,271500,-13.44,20241108,90000,161.11,20231127,1.02,N,079550,5000,1100 억,,4998059,N,N,85,N,00,N
20241118,120626,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,237000,-3000,5,-1.25,23759719000,99434,42.53,238000,242500,236000,312000,168000,240000,238949.31,22.72,0,11282,251000,245500,239500,234000,228000,242500,231000,1100,72000,5000,177600,500,1,22000000,52140,29.80,4.93,12,0.45,7953.00,48076.00,271500,20241108,-12.71,90000,20231127,163.33,271500,-12.71,20241108,104000,127.88,20240130,271500,-12.71,20241108,90000,163.33,20231127,1.02,N,079550,5000,1100 억,,4998059,N,N,85,N,00,N
20241118,110625,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,239000,-1000,5,-0.42,19806932500,82810,35.42,238000,242500,236000,312000,168000,240000,239184.96,22.72,0,13253,251000,245500,239500,234000,228000,242500,231000,1100,72000,5000,177600,500,1,22000000,52580,30.05,4.97,12,0.38,7953.00,48076.00,271500,20241108,-11.97,90000,20231127,165.56,271500,-11.97,20241108,104000,129.81,20240130,271500,-11.97,20241108,90000,165.56,20231127,1.02,N,079550,5000,1100 억,,4998059,N,N,85,N,00,N
20241118,100620,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,240500,500,2,0.21,13238022500,55493,23.74,238000,241500,236000,312000,168000,240000,238552.18,22.72,0,10654,251000,245500,239500,234000,228000,242500,231000,1100,72000,5000,177600,500,1,22000000,52910,30.24,5.00,12,0.25,7953.00,48076.00,271500,20241108,-11.42,90000,20231127,167.22,271500,-11.42,20241108,104000,131.25,20240130,271500,-11.42,20241108,90000,167.22,20231127,1.02,N,079550,5000,1100 억,,4998059,N,N,85,N,00,N
20241118,090618,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,237500,-2500,5,-1.04,3308112000,13815,5.91,238000,241500,237500,312000,168000,240000,239456.72,22.72,0,1668,251000,245500,239500,234000,228000,242500,231000,1100,72000,5000,177600,500,1,22000000,52250,29.86,4.94,12,0.06,7953.00,48076.00,271500,20241108,-12.52,90000,20231127,163.89,271500,-12.52,20241108,104000,128.37,20240130,271500,-12.52,20241108,90000,163.89,20231127,1.02,N,079550,5000,1100 억,,4998059,N,N,85,N,00,N
20241115,160638,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,240000,-5000,5,-2.04,55503163000,232757,99.08,243000,245000,233500,318500,171500,245000,238451.03,22.81,0,-5365,254000,249500,246000,241500,238000,247750,239750,1100,73500,5000,181300,500,1,22000000,52800,30.18,4.99,12,1.06,7953.00,48076.00,271500,20241108,-11.60,89700,20231108,167.56,271500,-11.60,20241108,104000,130.77,20240130,271500,-11.60,20241108,90000,166.67,20231127,1.06,N,079550,5000,1100 억,,5019224,N,N,85,N,00,N
20241115,150656,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,239500,-5500,5,-2.24,51513338500,216140,92.01,243000,245000,233500,318500,171500,245000,238328.94,22.81,0,-1911,254000,249500,246000,241500,238000,247750,239750,1100,73500,5000,181300,500,1,22000000,52690,30.11,4.98,12,0.98,7953.00,48076.00,271500,20241108,-11.79,89700,20231108,167.00,271500,-11.79,20241108,104000,130.29,20240130,271500,-11.79,20241108,90000,166.11,20231127,1.06,N,079550,5000,1100 억,,5019224,N,N,128,N,00,N
20241115,140648,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,238500,-6500,5,-2.65,45657877500,191680,81.60,243000,245000,233500,318500,171500,245000,238193.54,22.81,0,-6063,254000,249500,246000,241500,238000,247750,239750,1100,73500,5000,181300,500,1,22000000,52470,29.99,4.96,12,0.87,7953.00,48076.00,271500,20241108,-12.15,89700,20231108,165.89,271500,-12.15,20241108,104000,129.33,20240130,271500,-12.15,20241108,90000,165.00,20231127,1.06,N,079550,5000,1100 억,,5019224,N,N,128,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 160619 55 30.00 KOSPI200 기계 N N N Y 40 Y 234500 -5500 5 -2.29 48530092500 204977 87.67 238000 242500 231500 312000 168000 240000 236760.22 22.72 0 19752 251000 245500 239500 234000 228000 242500 231000 1100 72000 5000 177600 500 1 22000000 51590 29.49 4.88 12 0.93 7953.00 48076.00 271500 20241108 -13.63 90000 20231127 160.56 271500 -13.63 20241108 104000 125.48 20240130 271500 -13.63 20241108 90000 160.56 20231127 1.02 N 079550 5000 1100 억 4998059 N N 56 N 00 N
3 20241118 150624 55 30.00 KOSPI200 기계 N N N Y 40 Y 234500 -5500 5 -2.29 44549904000 188012 80.42 238000 242500 231500 312000 168000 240000 236951.93 22.72 0 13079 251000 245500 239500 234000 228000 242500 231000 1100 72000 5000 177600 500 1 22000000 51590 29.49 4.88 12 0.85 7953.00 48076.00 271500 20241108 -13.63 90000 20231127 160.56 271500 -13.63 20241108 104000 125.48 20240130 271500 -13.63 20241108 90000 160.56 20231127 1.02 N 079550 5000 1100 억 4998059 N N 85 N 00 N
4 20241118 140627 55 30.00 KOSPI200 기계 N N N Y 40 Y 234000 -6000 5 -2.50 39690828000 167282 71.55 238000 242500 231500 312000 168000 240000 237268.45 22.72 0 5194 251000 245500 239500 234000 228000 242500 231000 1100 72000 5000 177600 500 1 22000000 51480 29.42 4.87 12 0.76 7953.00 48076.00 271500 20241108 -13.81 90000 20231127 160.00 271500 -13.81 20241108 104000 125.00 20240130 271500 -13.81 20241108 90000 160.00 20231127 1.02 N 079550 5000 1100 억 4998059 N N 85 N 00 N
5 20241118 130624 55 30.00 KOSPI200 기계 N N N Y 40 Y 235000 -5000 5 -2.08 31562442500 132508 56.68 238000 242500 235000 312000 168000 240000 238192.30 22.72 0 2430 251000 245500 239500 234000 228000 242500 231000 1100 72000 5000 177600 500 1 22000000 51700 29.55 4.89 12 0.60 7953.00 48076.00 271500 20241108 -13.44 90000 20231127 161.11 271500 -13.44 20241108 104000 125.96 20240130 271500 -13.44 20241108 90000 161.11 20231127 1.02 N 079550 5000 1100 억 4998059 N N 85 N 00 N
6 20241118 120626 55 30.00 KOSPI200 기계 N N N Y 40 Y 237000 -3000 5 -1.25 23759719000 99434 42.53 238000 242500 236000 312000 168000 240000 238949.31 22.72 0 11282 251000 245500 239500 234000 228000 242500 231000 1100 72000 5000 177600 500 1 22000000 52140 29.80 4.93 12 0.45 7953.00 48076.00 271500 20241108 -12.71 90000 20231127 163.33 271500 -12.71 20241108 104000 127.88 20240130 271500 -12.71 20241108 90000 163.33 20231127 1.02 N 079550 5000 1100 억 4998059 N N 85 N 00 N
7 20241118 110625 55 30.00 KOSPI200 기계 N N N Y 40 Y 239000 -1000 5 -0.42 19806932500 82810 35.42 238000 242500 236000 312000 168000 240000 239184.96 22.72 0 13253 251000 245500 239500 234000 228000 242500 231000 1100 72000 5000 177600 500 1 22000000 52580 30.05 4.97 12 0.38 7953.00 48076.00 271500 20241108 -11.97 90000 20231127 165.56 271500 -11.97 20241108 104000 129.81 20240130 271500 -11.97 20241108 90000 165.56 20231127 1.02 N 079550 5000 1100 억 4998059 N N 85 N 00 N
8 20241118 100620 55 30.00 KOSPI200 기계 N N N Y 40 Y 240500 500 2 0.21 13238022500 55493 23.74 238000 241500 236000 312000 168000 240000 238552.18 22.72 0 10654 251000 245500 239500 234000 228000 242500 231000 1100 72000 5000 177600 500 1 22000000 52910 30.24 5.00 12 0.25 7953.00 48076.00 271500 20241108 -11.42 90000 20231127 167.22 271500 -11.42 20241108 104000 131.25 20240130 271500 -11.42 20241108 90000 167.22 20231127 1.02 N 079550 5000 1100 억 4998059 N N 85 N 00 N
9 20241118 090618 55 30.00 KOSPI200 기계 N N N Y 40 Y 237500 -2500 5 -1.04 3308112000 13815 5.91 238000 241500 237500 312000 168000 240000 239456.72 22.72 0 1668 251000 245500 239500 234000 228000 242500 231000 1100 72000 5000 177600 500 1 22000000 52250 29.86 4.94 12 0.06 7953.00 48076.00 271500 20241108 -12.52 90000 20231127 163.89 271500 -12.52 20241108 104000 128.37 20240130 271500 -12.52 20241108 90000 163.89 20231127 1.02 N 079550 5000 1100 억 4998059 N N 85 N 00 N
10 20241115 160638 55 30.00 KOSPI200 기계 N N N Y 40 Y 240000 -5000 5 -2.04 55503163000 232757 99.08 243000 245000 233500 318500 171500 245000 238451.03 22.81 0 -5365 254000 249500 246000 241500 238000 247750 239750 1100 73500 5000 181300 500 1 22000000 52800 30.18 4.99 12 1.06 7953.00 48076.00 271500 20241108 -11.60 89700 20231108 167.56 271500 -11.60 20241108 104000 130.77 20240130 271500 -11.60 20241108 90000 166.67 20231127 1.06 N 079550 5000 1100 억 5019224 N N 85 N 00 N
11 20241115 150656 55 30.00 KOSPI200 기계 N N N Y 40 Y 239500 -5500 5 -2.24 51513338500 216140 92.01 243000 245000 233500 318500 171500 245000 238328.94 22.81 0 -1911 254000 249500 246000 241500 238000 247750 239750 1100 73500 5000 181300 500 1 22000000 52690 30.11 4.98 12 0.98 7953.00 48076.00 271500 20241108 -11.79 89700 20231108 167.00 271500 -11.79 20241108 104000 130.29 20240130 271500 -11.79 20241108 90000 166.11 20231127 1.06 N 079550 5000 1100 억 5019224 N N 128 N 00 N
12 20241115 140648 55 30.00 KOSPI200 기계 N N N Y 40 Y 238500 -6500 5 -2.65 45657877500 191680 81.60 243000 245000 233500 318500 171500 245000 238193.54 22.81 0 -6063 254000 249500 246000 241500 238000 247750 239750 1100 73500 5000 181300 500 1 22000000 52470 29.99 4.96 12 0.87 7953.00 48076.00 271500 20241108 -12.15 89700 20231108 165.89 271500 -12.15 20241108 104000 129.33 20240130 271500 -12.15 20241108 90000 165.00 20231127 1.06 N 079550 5000 1100 억 5019224 N N 128 N 00 N