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
112610/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
20241118,160732,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40350,500,2,1.25,20433009350,503654,91.78,39500,41500,39300,51800,27900,39850,40570.27,15.39,0,-32026,41883,40866,39983,38966,38083,40425,38525,211,11950,500,29480,50,1,42171403,17016,85.67,1.81,12,1.19,471.00,22277.00,73500,20240924,-45.10,38700,20241114,4.26,73500,-45.10,20240924,38700,4.26,20241114,73500,-45.10,20240924,38700,4.26,20241114,1.98,N,112610,500,210 억,,6492277,N,N,296,N,00,N
20241118,150740,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40250,400,2,1.00,19339946400,476548,86.84,39500,41500,39300,51800,27900,39850,40583.65,15.39,0,-38108,41883,40866,39983,38966,38083,40425,38525,211,11950,500,29480,50,1,42171403,16974,85.46,1.81,12,1.13,471.00,22277.00,73500,20240924,-45.24,38700,20241114,4.01,73500,-45.24,20240924,38700,4.01,20241114,73500,-45.24,20240924,38700,4.01,20241114,1.98,N,112610,500,210 억,,6492277,N,N,196,N,00,N
20241118,140742,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40350,500,2,1.25,16876023250,415335,75.68,39500,41500,39300,51800,27900,39850,40632.60,15.39,0,-39689,41883,40866,39983,38966,38083,40425,38525,211,11950,500,29480,50,1,42171403,17016,85.67,1.81,12,0.98,471.00,22277.00,73500,20240924,-45.10,38700,20241114,4.26,73500,-45.10,20240924,38700,4.26,20241114,73500,-45.10,20240924,38700,4.26,20241114,1.98,N,112610,500,210 억,,6492277,N,N,196,N,00,N
20241118,130739,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40800,950,2,2.38,14602635350,359107,65.44,39500,41500,39300,51800,27900,39850,40664.09,15.39,0,-33409,41883,40866,39983,38966,38083,40425,38525,211,11950,500,29480,50,1,42171403,17206,86.62,1.83,12,0.85,471.00,22277.00,73500,20240924,-44.49,38700,20241114,5.43,73500,-44.49,20240924,38700,5.43,20241114,73500,-44.49,20240924,38700,5.43,20241114,1.98,N,112610,500,210 억,,6492277,N,N,196,N,00,N
20241118,120742,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40700,850,2,2.13,12524879750,307956,56.12,39500,41500,39300,51800,27900,39850,40671.41,15.39,0,-29681,41883,40866,39983,38966,38083,40425,38525,211,11950,500,29480,50,1,42171403,17164,86.41,1.83,12,0.73,471.00,22277.00,73500,20240924,-44.63,38700,20241114,5.17,73500,-44.63,20240924,38700,5.17,20241114,73500,-44.63,20240924,38700,5.17,20241114,1.98,N,112610,500,210 억,,6492277,N,N,196,N,00,N
20241118,110742,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40750,900,2,2.26,10412905500,255951,46.64,39500,41500,39300,51800,27900,39850,40683.70,15.39,0,-12180,41883,40866,39983,38966,38083,40425,38525,211,11950,500,29480,50,1,42171403,17185,86.52,1.83,12,0.61,471.00,22277.00,73500,20240924,-44.56,38700,20241114,5.30,73500,-44.56,20240924,38700,5.30,20241114,73500,-44.56,20240924,38700,5.30,20241114,1.98,N,112610,500,210 억,,6492277,N,N,196,N,00,N
20241118,100734,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41400,1550,2,3.89,7597581600,187295,34.13,39500,41500,39300,51800,27900,39850,40565.37,15.39,0,7563,41883,40866,39983,38966,38083,40425,38525,211,11950,500,29480,50,1,42171403,17459,87.90,1.86,12,0.44,471.00,22277.00,73500,20240924,-43.67,38700,20241114,6.98,73500,-43.67,20240924,38700,6.98,20241114,73500,-43.67,20240924,38700,6.98,20241114,1.98,N,112610,500,210 억,,6492277,N,N,196,N,00,N
20241118,090732,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40100,250,2,0.63,1466290950,36880,6.72,39500,40200,39300,51800,27900,39850,39758.05,15.39,0,-1763,41883,40866,39983,38966,38083,40425,38525,211,11950,500,29480,50,1,42171403,16911,85.14,1.80,12,0.09,471.00,22277.00,73500,20240924,-45.44,38700,20241114,3.62,73500,-45.44,20240924,38700,3.62,20241114,73500,-45.44,20240924,38700,3.62,20241114,1.98,N,112610,500,210 억,,6492277,N,N,196,N,00,N
20241115,160757,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,39850,200,2,0.50,21653166250,541164,63.42,40600,41000,39100,51500,27800,39650,40012.54,15.51,0,-54485,43016,41332,40016,38332,37016,40675,37675,211,11850,500,29340,50,1,42171403,16805,84.61,1.79,12,1.28,471.00,22277.00,73500,20240924,-45.78,38700,20241114,2.97,73500,-45.78,20240924,38700,2.97,20241114,73500,-45.78,20240924,38700,2.97,20241114,2.09,N,112610,500,210 억,,6541945,N,N,196,N,00,N
20241115,150819,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40000,350,2,0.88,20399633650,509758,59.74,40600,41000,39100,51500,27800,39650,40018.36,15.51,0,-57502,43016,41332,40016,38332,37016,40675,37675,211,11850,500,29340,50,1,42171403,16869,84.93,1.80,12,1.21,471.00,22277.00,73500,20240924,-45.58,38700,20241114,3.36,73500,-45.58,20240924,38700,3.36,20241114,73500,-45.58,20240924,38700,3.36,20241114,2.09,N,112610,500,210 억,,6541945,N,N,294,N,00,N
20241115,140811,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40150,500,2,1.26,17471381550,437031,51.21,40600,41000,39100,51500,27800,39650,39977.53,15.51,0,-52407,43016,41332,40016,38332,37016,40675,37675,211,11850,500,29340,50,1,42171403,16932,85.24,1.80,12,1.04,471.00,22277.00,73500,20240924,-45.37,38700,20241114,3.75,73500,-45.37,20240924,38700,3.75,20241114,73500,-45.37,20240924,38700,3.75,20241114,2.09,N,112610,500,210 억,,6541945,N,N,294,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 160732 55 40.00 KOSPI200 기계 N N N Y 40 N 40350 500 2 1.25 20433009350 503654 91.78 39500 41500 39300 51800 27900 39850 40570.27 15.39 0 -32026 41883 40866 39983 38966 38083 40425 38525 211 11950 500 29480 50 1 42171403 17016 85.67 1.81 12 1.19 471.00 22277.00 73500 20240924 -45.10 38700 20241114 4.26 73500 -45.10 20240924 38700 4.26 20241114 73500 -45.10 20240924 38700 4.26 20241114 1.98 N 112610 500 210 억 6492277 N N 296 N 00 N
3 20241118 150740 55 40.00 KOSPI200 기계 N N N Y 40 N 40250 400 2 1.00 19339946400 476548 86.84 39500 41500 39300 51800 27900 39850 40583.65 15.39 0 -38108 41883 40866 39983 38966 38083 40425 38525 211 11950 500 29480 50 1 42171403 16974 85.46 1.81 12 1.13 471.00 22277.00 73500 20240924 -45.24 38700 20241114 4.01 73500 -45.24 20240924 38700 4.01 20241114 73500 -45.24 20240924 38700 4.01 20241114 1.98 N 112610 500 210 억 6492277 N N 196 N 00 N
4 20241118 140742 55 40.00 KOSPI200 기계 N N N Y 40 N 40350 500 2 1.25 16876023250 415335 75.68 39500 41500 39300 51800 27900 39850 40632.60 15.39 0 -39689 41883 40866 39983 38966 38083 40425 38525 211 11950 500 29480 50 1 42171403 17016 85.67 1.81 12 0.98 471.00 22277.00 73500 20240924 -45.10 38700 20241114 4.26 73500 -45.10 20240924 38700 4.26 20241114 73500 -45.10 20240924 38700 4.26 20241114 1.98 N 112610 500 210 억 6492277 N N 196 N 00 N
5 20241118 130739 55 40.00 KOSPI200 기계 N N N Y 40 N 40800 950 2 2.38 14602635350 359107 65.44 39500 41500 39300 51800 27900 39850 40664.09 15.39 0 -33409 41883 40866 39983 38966 38083 40425 38525 211 11950 500 29480 50 1 42171403 17206 86.62 1.83 12 0.85 471.00 22277.00 73500 20240924 -44.49 38700 20241114 5.43 73500 -44.49 20240924 38700 5.43 20241114 73500 -44.49 20240924 38700 5.43 20241114 1.98 N 112610 500 210 억 6492277 N N 196 N 00 N
6 20241118 120742 55 40.00 KOSPI200 기계 N N N Y 40 N 40700 850 2 2.13 12524879750 307956 56.12 39500 41500 39300 51800 27900 39850 40671.41 15.39 0 -29681 41883 40866 39983 38966 38083 40425 38525 211 11950 500 29480 50 1 42171403 17164 86.41 1.83 12 0.73 471.00 22277.00 73500 20240924 -44.63 38700 20241114 5.17 73500 -44.63 20240924 38700 5.17 20241114 73500 -44.63 20240924 38700 5.17 20241114 1.98 N 112610 500 210 억 6492277 N N 196 N 00 N
7 20241118 110742 55 40.00 KOSPI200 기계 N N N Y 40 N 40750 900 2 2.26 10412905500 255951 46.64 39500 41500 39300 51800 27900 39850 40683.70 15.39 0 -12180 41883 40866 39983 38966 38083 40425 38525 211 11950 500 29480 50 1 42171403 17185 86.52 1.83 12 0.61 471.00 22277.00 73500 20240924 -44.56 38700 20241114 5.30 73500 -44.56 20240924 38700 5.30 20241114 73500 -44.56 20240924 38700 5.30 20241114 1.98 N 112610 500 210 억 6492277 N N 196 N 00 N
8 20241118 100734 55 40.00 KOSPI200 기계 N N N Y 40 N 41400 1550 2 3.89 7597581600 187295 34.13 39500 41500 39300 51800 27900 39850 40565.37 15.39 0 7563 41883 40866 39983 38966 38083 40425 38525 211 11950 500 29480 50 1 42171403 17459 87.90 1.86 12 0.44 471.00 22277.00 73500 20240924 -43.67 38700 20241114 6.98 73500 -43.67 20240924 38700 6.98 20241114 73500 -43.67 20240924 38700 6.98 20241114 1.98 N 112610 500 210 억 6492277 N N 196 N 00 N
9 20241118 090732 55 40.00 KOSPI200 기계 N N N Y 40 N 40100 250 2 0.63 1466290950 36880 6.72 39500 40200 39300 51800 27900 39850 39758.05 15.39 0 -1763 41883 40866 39983 38966 38083 40425 38525 211 11950 500 29480 50 1 42171403 16911 85.14 1.80 12 0.09 471.00 22277.00 73500 20240924 -45.44 38700 20241114 3.62 73500 -45.44 20240924 38700 3.62 20241114 73500 -45.44 20240924 38700 3.62 20241114 1.98 N 112610 500 210 억 6492277 N N 196 N 00 N
10 20241115 160757 55 40.00 KOSPI200 기계 N N N Y 40 N 39850 200 2 0.50 21653166250 541164 63.42 40600 41000 39100 51500 27800 39650 40012.54 15.51 0 -54485 43016 41332 40016 38332 37016 40675 37675 211 11850 500 29340 50 1 42171403 16805 84.61 1.79 12 1.28 471.00 22277.00 73500 20240924 -45.78 38700 20241114 2.97 73500 -45.78 20240924 38700 2.97 20241114 73500 -45.78 20240924 38700 2.97 20241114 2.09 N 112610 500 210 억 6541945 N N 196 N 00 N
11 20241115 150819 55 40.00 KOSPI200 기계 N N N Y 40 N 40000 350 2 0.88 20399633650 509758 59.74 40600 41000 39100 51500 27800 39650 40018.36 15.51 0 -57502 43016 41332 40016 38332 37016 40675 37675 211 11850 500 29340 50 1 42171403 16869 84.93 1.80 12 1.21 471.00 22277.00 73500 20240924 -45.58 38700 20241114 3.36 73500 -45.58 20240924 38700 3.36 20241114 73500 -45.58 20240924 38700 3.36 20241114 2.09 N 112610 500 210 억 6541945 N N 294 N 00 N
12 20241115 140811 55 40.00 KOSPI200 기계 N N N Y 40 N 40150 500 2 1.26 17471381550 437031 51.21 40600 41000 39100 51500 27800 39650 39977.53 15.51 0 -52407 43016 41332 40016 38332 37016 40675 37675 211 11850 500 29340 50 1 42171403 16932 85.24 1.80 12 1.04 471.00 22277.00 73500 20240924 -45.37 38700 20241114 3.75 73500 -45.37 20240924 38700 3.75 20241114 73500 -45.37 20240924 38700 3.75 20241114 2.09 N 112610 500 210 억 6541945 N N 294 N 00 N