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
119650/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
20241118,160739,51,100.00,KOSPI,,기계,N,N,N,N, ,N,463,31,2,7.18,453178998,980274,383.90,440,500,433,561,303,432,462.30,0.18,0,189424,459,445,431,417,403,452,424,321,129,500,0,1,1,64214329,297,-0.44,0.58,12,1.53,-1043.00,801.00,1960,20240110,-76.38,352,20240820,31.53,1960,-76.38,20240110,352,31.53,20240820,1960,-76.38,20240110,352,31.53,20240820,0.01,N,119650,500,321 억,,113816,N,N,0,N,00,N
20241118,150748,51,100.00,KOSPI,,기계,N,N,N,N, ,N,455,23,2,5.32,441402282,954596,373.84,440,500,433,561,303,432,462.40,0.18,0,189355,459,445,431,417,403,452,424,321,129,500,0,1,1,64214329,292,-0.44,0.57,12,1.49,-1043.00,801.00,1960,20240110,-76.79,352,20240820,29.26,1960,-76.79,20240110,352,29.26,20240820,1960,-76.79,20240110,352,29.26,20240820,0.01,N,119650,500,321 억,,113816,N,N,0,N,00,N
20241118,140749,51,100.00,KOSPI,,기계,N,N,N,N, ,N,455,23,2,5.32,419006915,905174,354.49,440,500,433,561,303,432,462.90,0.18,0,180555,459,445,431,417,403,452,424,321,129,500,0,1,1,64214329,292,-0.44,0.57,12,1.41,-1043.00,801.00,1960,20240110,-76.79,352,20240820,29.26,1960,-76.79,20240110,352,29.26,20240820,1960,-76.79,20240110,352,29.26,20240820,0.01,N,119650,500,321 억,,113816,N,N,0,N,00,N
20241118,130747,51,100.00,KOSPI,,기계,N,N,N,N, ,N,453,21,2,4.86,410986710,887480,347.56,440,500,433,561,303,432,463.09,0.18,0,182555,459,445,431,417,403,452,424,321,129,500,0,1,1,64214329,291,-0.43,0.57,12,1.38,-1043.00,801.00,1960,20240110,-76.89,352,20240820,28.69,1960,-76.89,20240110,352,28.69,20240820,1960,-76.89,20240110,352,28.69,20240820,0.01,N,119650,500,321 억,,113816,N,N,0,N,00,N
20241118,120749,51,100.00,KOSPI,,기계,N,N,N,N, ,N,454,22,2,5.09,398383902,859645,336.65,440,500,433,561,303,432,463.43,0.18,0,180680,459,445,431,417,403,452,424,321,129,500,0,1,1,64214329,292,-0.44,0.57,12,1.34,-1043.00,801.00,1960,20240110,-76.84,352,20240820,28.98,1960,-76.84,20240110,352,28.98,20240820,1960,-76.84,20240110,352,28.98,20240820,0.01,N,119650,500,321 억,,113816,N,N,0,N,00,N
20241118,110749,51,100.00,KOSPI,,기계,N,N,N,N, ,N,456,24,2,5.56,390857361,843031,330.15,440,500,433,561,303,432,463.63,0.18,0,176783,459,445,431,417,403,452,424,321,129,500,0,1,1,64214329,293,-0.44,0.57,12,1.31,-1043.00,801.00,1960,20240110,-76.73,352,20240820,29.55,1960,-76.73,20240110,352,29.55,20240820,1960,-76.73,20240110,352,29.55,20240820,0.01,N,119650,500,321 억,,113816,N,N,0,N,00,N
20241118,100741,51,100.00,KOSPI,,기계,N,N,N,N, ,N,451,19,2,4.40,319273768,685441,268.43,440,500,433,561,303,432,465.79,0.18,0,75162,459,445,431,417,403,452,424,321,129,500,0,1,1,64214329,290,-0.43,0.56,12,1.07,-1043.00,801.00,1960,20240110,-76.99,352,20240820,28.12,1960,-76.99,20240110,352,28.12,20240820,1960,-76.99,20240110,352,28.12,20240820,0.01,N,119650,500,321 억,,113816,N,N,0,N,00,N
20241118,090740,51,100.00,KOSPI,,기계,N,N,N,N, ,N,436,4,2,0.93,3072147,7003,2.74,440,443,433,561,303,432,438.69,0.18,0,348,459,445,431,417,403,452,424,321,129,500,0,1,1,64214329,280,-0.42,0.54,12,0.01,-1043.00,801.00,1960,20240110,-77.76,352,20240820,23.86,1960,-77.76,20240110,352,23.86,20240820,1960,-77.76,20240110,352,23.86,20240820,0.01,N,119650,500,321 억,,113816,N,N,0,N,00,N
20241115,160805,51,100.00,KOSPI,,기계,N,N,N,N, ,N,432,5,2,1.17,107413504,253126,18.06,427,445,417,555,299,427,424.35,0.21,0,-22082,513,469,443,399,373,492,422,321,128,500,0,1,1,64214329,277,-0.41,0.54,12,0.39,-1043.00,801.00,1960,20240110,-77.96,352,20240820,22.73,1960,-77.96,20240110,352,22.73,20240820,1960,-77.96,20240110,352,22.73,20240820,0.01,N,119650,500,321 억,,134083,N,N,0,N,00,N
20241115,150827,51,100.00,KOSPI,,기계,N,N,N,N, ,N,431,4,2,0.94,101676850,239831,17.11,427,445,417,555,299,427,423.95,0.21,0,-19434,513,469,443,399,373,492,422,321,128,500,0,1,1,64214329,277,-0.41,0.54,12,0.37,-1043.00,801.00,1960,20240110,-78.01,352,20240820,22.44,1960,-78.01,20240110,352,22.44,20240820,1960,-78.01,20240110,352,22.44,20240820,0.01,N,119650,500,321 억,,134083,N,N,0,N,00,N
20241115,140819,51,100.00,KOSPI,,기계,N,N,N,N, ,N,425,-2,5,-0.47,88432783,208906,14.91,427,445,417,555,299,427,423.31,0.21,0,-18732,513,469,443,399,373,492,422,321,128,500,0,1,1,64214329,273,-0.41,0.53,12,0.33,-1043.00,801.00,1960,20240110,-78.32,352,20240820,20.74,1960,-78.32,20240110,352,20.74,20240820,1960,-78.32,20240110,352,20.74,20240820,0.01,N,119650,500,321 억,,134083,N,N,0,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 160739 51 100.00 KOSPI 기계 N N N N N 463 31 2 7.18 453178998 980274 383.90 440 500 433 561 303 432 462.30 0.18 0 189424 459 445 431 417 403 452 424 321 129 500 0 1 1 64214329 297 -0.44 0.58 12 1.53 -1043.00 801.00 1960 20240110 -76.38 352 20240820 31.53 1960 -76.38 20240110 352 31.53 20240820 1960 -76.38 20240110 352 31.53 20240820 0.01 N 119650 500 321 억 113816 N N 0 N 00 N
3 20241118 150748 51 100.00 KOSPI 기계 N N N N N 455 23 2 5.32 441402282 954596 373.84 440 500 433 561 303 432 462.40 0.18 0 189355 459 445 431 417 403 452 424 321 129 500 0 1 1 64214329 292 -0.44 0.57 12 1.49 -1043.00 801.00 1960 20240110 -76.79 352 20240820 29.26 1960 -76.79 20240110 352 29.26 20240820 1960 -76.79 20240110 352 29.26 20240820 0.01 N 119650 500 321 억 113816 N N 0 N 00 N
4 20241118 140749 51 100.00 KOSPI 기계 N N N N N 455 23 2 5.32 419006915 905174 354.49 440 500 433 561 303 432 462.90 0.18 0 180555 459 445 431 417 403 452 424 321 129 500 0 1 1 64214329 292 -0.44 0.57 12 1.41 -1043.00 801.00 1960 20240110 -76.79 352 20240820 29.26 1960 -76.79 20240110 352 29.26 20240820 1960 -76.79 20240110 352 29.26 20240820 0.01 N 119650 500 321 억 113816 N N 0 N 00 N
5 20241118 130747 51 100.00 KOSPI 기계 N N N N N 453 21 2 4.86 410986710 887480 347.56 440 500 433 561 303 432 463.09 0.18 0 182555 459 445 431 417 403 452 424 321 129 500 0 1 1 64214329 291 -0.43 0.57 12 1.38 -1043.00 801.00 1960 20240110 -76.89 352 20240820 28.69 1960 -76.89 20240110 352 28.69 20240820 1960 -76.89 20240110 352 28.69 20240820 0.01 N 119650 500 321 억 113816 N N 0 N 00 N
6 20241118 120749 51 100.00 KOSPI 기계 N N N N N 454 22 2 5.09 398383902 859645 336.65 440 500 433 561 303 432 463.43 0.18 0 180680 459 445 431 417 403 452 424 321 129 500 0 1 1 64214329 292 -0.44 0.57 12 1.34 -1043.00 801.00 1960 20240110 -76.84 352 20240820 28.98 1960 -76.84 20240110 352 28.98 20240820 1960 -76.84 20240110 352 28.98 20240820 0.01 N 119650 500 321 억 113816 N N 0 N 00 N
7 20241118 110749 51 100.00 KOSPI 기계 N N N N N 456 24 2 5.56 390857361 843031 330.15 440 500 433 561 303 432 463.63 0.18 0 176783 459 445 431 417 403 452 424 321 129 500 0 1 1 64214329 293 -0.44 0.57 12 1.31 -1043.00 801.00 1960 20240110 -76.73 352 20240820 29.55 1960 -76.73 20240110 352 29.55 20240820 1960 -76.73 20240110 352 29.55 20240820 0.01 N 119650 500 321 억 113816 N N 0 N 00 N
8 20241118 100741 51 100.00 KOSPI 기계 N N N N N 451 19 2 4.40 319273768 685441 268.43 440 500 433 561 303 432 465.79 0.18 0 75162 459 445 431 417 403 452 424 321 129 500 0 1 1 64214329 290 -0.43 0.56 12 1.07 -1043.00 801.00 1960 20240110 -76.99 352 20240820 28.12 1960 -76.99 20240110 352 28.12 20240820 1960 -76.99 20240110 352 28.12 20240820 0.01 N 119650 500 321 억 113816 N N 0 N 00 N
9 20241118 090740 51 100.00 KOSPI 기계 N N N N N 436 4 2 0.93 3072147 7003 2.74 440 443 433 561 303 432 438.69 0.18 0 348 459 445 431 417 403 452 424 321 129 500 0 1 1 64214329 280 -0.42 0.54 12 0.01 -1043.00 801.00 1960 20240110 -77.76 352 20240820 23.86 1960 -77.76 20240110 352 23.86 20240820 1960 -77.76 20240110 352 23.86 20240820 0.01 N 119650 500 321 억 113816 N N 0 N 00 N
10 20241115 160805 51 100.00 KOSPI 기계 N N N N N 432 5 2 1.17 107413504 253126 18.06 427 445 417 555 299 427 424.35 0.21 0 -22082 513 469 443 399 373 492 422 321 128 500 0 1 1 64214329 277 -0.41 0.54 12 0.39 -1043.00 801.00 1960 20240110 -77.96 352 20240820 22.73 1960 -77.96 20240110 352 22.73 20240820 1960 -77.96 20240110 352 22.73 20240820 0.01 N 119650 500 321 억 134083 N N 0 N 00 N
11 20241115 150827 51 100.00 KOSPI 기계 N N N N N 431 4 2 0.94 101676850 239831 17.11 427 445 417 555 299 427 423.95 0.21 0 -19434 513 469 443 399 373 492 422 321 128 500 0 1 1 64214329 277 -0.41 0.54 12 0.37 -1043.00 801.00 1960 20240110 -78.01 352 20240820 22.44 1960 -78.01 20240110 352 22.44 20240820 1960 -78.01 20240110 352 22.44 20240820 0.01 N 119650 500 321 억 134083 N N 0 N 00 N
12 20241115 140819 51 100.00 KOSPI 기계 N N N N N 425 -2 5 -0.47 88432783 208906 14.91 427 445 417 555 299 427 423.31 0.21 0 -18732 513 469 443 399 373 492 422 321 128 500 0 1 1 64214329 273 -0.41 0.53 12 0.33 -1043.00 801.00 1960 20240110 -78.32 352 20240820 20.74 1960 -78.32 20240110 352 20.74 20240820 1960 -78.32 20240110 352 20.74 20240820 0.01 N 119650 500 321 억 134083 N N 0 N 00 N