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
210540/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
20241118,160859,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12820,-50,5,-0.39,373921390,29350,91.15,12570,13010,12570,16730,9010,12870,12739.70,8.02,0,-3038,13356,13112,12686,12442,12016,13235,12565,55,3860,500,9260,10,1,11041708,1416,5.15,0.54,12,0.27,2490.00,23906.00,14750,20240723,-13.08,11540,20240124,11.09,14750,-13.08,20240723,11540,11.09,20240124,14750,-13.08,20240723,11540,11.09,20240124,1.00,N,210540,500,55 억,,885743,N,N,4,N,00,N
20241118,150911,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12850,-20,5,-0.16,364558320,28620,88.89,12570,13010,12570,16730,9010,12870,12737.49,8.02,0,-2506,13356,13112,12686,12442,12016,13235,12565,55,3860,500,9260,10,1,11041708,1419,5.16,0.54,12,0.26,2490.00,23906.00,14750,20240723,-12.88,11540,20240124,11.35,14750,-12.88,20240723,11540,11.35,20240124,14750,-12.88,20240723,11540,11.35,20240124,1.00,N,210540,500,55 억,,885743,N,N,0,N,00,N
20241118,140913,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12800,-70,5,-0.54,335224160,26333,81.78,12570,13010,12570,16730,9010,12870,12729.74,8.02,0,-1510,13356,13112,12686,12442,12016,13235,12565,55,3860,500,9260,10,1,11041708,1413,5.14,0.54,12,0.24,2490.00,23906.00,14750,20240723,-13.22,11540,20240124,10.92,14750,-13.22,20240723,11540,10.92,20240124,14750,-13.22,20240723,11540,10.92,20240124,1.00,N,210540,500,55 억,,885743,N,N,0,N,00,N
20241118,130908,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12770,-100,5,-0.78,316201280,24850,77.18,12570,13010,12570,16730,9010,12870,12723.90,8.02,0,-1062,13356,13112,12686,12442,12016,13235,12565,55,3860,500,9260,10,1,11041708,1410,5.13,0.53,12,0.23,2490.00,23906.00,14750,20240723,-13.42,11540,20240124,10.66,14750,-13.42,20240723,11540,10.66,20240124,14750,-13.42,20240723,11540,10.66,20240124,1.00,N,210540,500,55 억,,885743,N,N,0,N,00,N
20241118,120911,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12770,-100,5,-0.78,303661730,23868,74.13,12570,13010,12570,16730,9010,12870,12722.02,8.02,0,-703,13356,13112,12686,12442,12016,13235,12565,55,3860,500,9260,10,1,11041708,1410,5.13,0.53,12,0.22,2490.00,23906.00,14750,20240723,-13.42,11540,20240124,10.66,14750,-13.42,20240723,11540,10.66,20240124,14750,-13.42,20240723,11540,10.66,20240124,1.00,N,210540,500,55 억,,885743,N,N,0,N,00,N
20241118,110911,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12720,-150,5,-1.17,275392210,21651,67.24,12570,13010,12570,16730,9010,12870,12719.01,8.02,0,-223,13356,13112,12686,12442,12016,13235,12565,55,3860,500,9260,10,1,11041708,1405,5.11,0.53,12,0.20,2490.00,23906.00,14750,20240723,-13.76,11540,20240124,10.23,14750,-13.76,20240723,11540,10.23,20240124,14750,-13.76,20240723,11540,10.23,20240124,1.00,N,210540,500,55 억,,885743,N,N,0,N,00,N
20241118,100900,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12770,-100,5,-0.78,195818180,15386,47.79,12570,13010,12570,16730,9010,12870,12726.24,8.02,0,521,13356,13112,12686,12442,12016,13235,12565,55,3860,500,9260,10,1,11041708,1410,5.13,0.53,12,0.14,2490.00,23906.00,14750,20240723,-13.42,11540,20240124,10.66,14750,-13.42,20240723,11540,10.66,20240124,14750,-13.42,20240723,11540,10.66,20240124,1.00,N,210540,500,55 억,,885743,N,N,0,N,00,N
20241118,090900,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12790,-80,5,-0.62,100110960,7930,24.63,12570,12800,12570,16730,9010,12870,12621.67,8.02,0,2467,13356,13112,12686,12442,12016,13235,12565,55,3860,500,9260,10,1,11041708,1412,5.14,0.54,12,0.07,2490.00,23906.00,14750,20240723,-13.29,11540,20240124,10.83,14750,-13.29,20240723,11540,10.83,20240124,14750,-13.29,20240723,11540,10.83,20240124,1.00,N,210540,500,55 억,,885743,N,N,0,N,00,N
20241115,160931,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12870,370,2,2.96,407870940,32147,174.11,12260,12930,12260,16250,8750,12500,12687.60,8.03,0,-1126,12860,12680,12590,12410,12320,12635,12365,55,3750,500,9000,10,1,11041708,1421,5.17,0.54,12,0.29,2490.00,23906.00,14750,20240723,-12.75,11540,20240124,11.53,14750,-12.75,20240723,11540,11.53,20240124,14750,-12.75,20240723,11540,11.53,20240124,1.04,N,210540,500,55 억,,886544,N,N,0,N,00,N
20241115,150958,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12890,390,2,3.12,400876810,31602,171.15,12260,12930,12260,16250,8750,12500,12685.17,8.03,0,-1108,12860,12680,12590,12410,12320,12635,12365,55,3750,500,9000,10,1,11041708,1423,5.18,0.54,12,0.29,2490.00,23906.00,14750,20240723,-12.61,11540,20240124,11.70,14750,-12.61,20240723,11540,11.70,20240124,14750,-12.61,20240723,11540,11.70,20240124,1.04,N,210540,500,55 억,,886544,N,N,0,N,00,N
20241115,140948,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12890,390,2,3.12,341136550,26958,146.00,12260,12930,12260,16250,8750,12500,12654.37,8.03,0,1217,12860,12680,12590,12410,12320,12635,12365,55,3750,500,9000,10,1,11041708,1423,5.18,0.54,12,0.24,2490.00,23906.00,14750,20240723,-12.61,11540,20240124,11.70,14750,-12.61,20240723,11540,11.70,20240124,14750,-12.61,20240723,11540,11.70,20240124,1.04,N,210540,500,55 억,,886544,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 160859 55 60.00 KOSPI 기계 N N N Y 60 N 12820 -50 5 -0.39 373921390 29350 91.15 12570 13010 12570 16730 9010 12870 12739.70 8.02 0 -3038 13356 13112 12686 12442 12016 13235 12565 55 3860 500 9260 10 1 11041708 1416 5.15 0.54 12 0.27 2490.00 23906.00 14750 20240723 -13.08 11540 20240124 11.09 14750 -13.08 20240723 11540 11.09 20240124 14750 -13.08 20240723 11540 11.09 20240124 1.00 N 210540 500 55 억 885743 N N 4 N 00 N
3 20241118 150911 55 60.00 KOSPI 기계 N N N Y 60 N 12850 -20 5 -0.16 364558320 28620 88.89 12570 13010 12570 16730 9010 12870 12737.49 8.02 0 -2506 13356 13112 12686 12442 12016 13235 12565 55 3860 500 9260 10 1 11041708 1419 5.16 0.54 12 0.26 2490.00 23906.00 14750 20240723 -12.88 11540 20240124 11.35 14750 -12.88 20240723 11540 11.35 20240124 14750 -12.88 20240723 11540 11.35 20240124 1.00 N 210540 500 55 억 885743 N N 0 N 00 N
4 20241118 140913 55 60.00 KOSPI 기계 N N N Y 60 N 12800 -70 5 -0.54 335224160 26333 81.78 12570 13010 12570 16730 9010 12870 12729.74 8.02 0 -1510 13356 13112 12686 12442 12016 13235 12565 55 3860 500 9260 10 1 11041708 1413 5.14 0.54 12 0.24 2490.00 23906.00 14750 20240723 -13.22 11540 20240124 10.92 14750 -13.22 20240723 11540 10.92 20240124 14750 -13.22 20240723 11540 10.92 20240124 1.00 N 210540 500 55 억 885743 N N 0 N 00 N
5 20241118 130908 55 60.00 KOSPI 기계 N N N Y 60 N 12770 -100 5 -0.78 316201280 24850 77.18 12570 13010 12570 16730 9010 12870 12723.90 8.02 0 -1062 13356 13112 12686 12442 12016 13235 12565 55 3860 500 9260 10 1 11041708 1410 5.13 0.53 12 0.23 2490.00 23906.00 14750 20240723 -13.42 11540 20240124 10.66 14750 -13.42 20240723 11540 10.66 20240124 14750 -13.42 20240723 11540 10.66 20240124 1.00 N 210540 500 55 억 885743 N N 0 N 00 N
6 20241118 120911 55 60.00 KOSPI 기계 N N N Y 60 N 12770 -100 5 -0.78 303661730 23868 74.13 12570 13010 12570 16730 9010 12870 12722.02 8.02 0 -703 13356 13112 12686 12442 12016 13235 12565 55 3860 500 9260 10 1 11041708 1410 5.13 0.53 12 0.22 2490.00 23906.00 14750 20240723 -13.42 11540 20240124 10.66 14750 -13.42 20240723 11540 10.66 20240124 14750 -13.42 20240723 11540 10.66 20240124 1.00 N 210540 500 55 억 885743 N N 0 N 00 N
7 20241118 110911 55 60.00 KOSPI 기계 N N N Y 60 N 12720 -150 5 -1.17 275392210 21651 67.24 12570 13010 12570 16730 9010 12870 12719.01 8.02 0 -223 13356 13112 12686 12442 12016 13235 12565 55 3860 500 9260 10 1 11041708 1405 5.11 0.53 12 0.20 2490.00 23906.00 14750 20240723 -13.76 11540 20240124 10.23 14750 -13.76 20240723 11540 10.23 20240124 14750 -13.76 20240723 11540 10.23 20240124 1.00 N 210540 500 55 억 885743 N N 0 N 00 N
8 20241118 100900 55 60.00 KOSPI 기계 N N N Y 60 N 12770 -100 5 -0.78 195818180 15386 47.79 12570 13010 12570 16730 9010 12870 12726.24 8.02 0 521 13356 13112 12686 12442 12016 13235 12565 55 3860 500 9260 10 1 11041708 1410 5.13 0.53 12 0.14 2490.00 23906.00 14750 20240723 -13.42 11540 20240124 10.66 14750 -13.42 20240723 11540 10.66 20240124 14750 -13.42 20240723 11540 10.66 20240124 1.00 N 210540 500 55 억 885743 N N 0 N 00 N
9 20241118 090900 55 60.00 KOSPI 기계 N N N Y 60 N 12790 -80 5 -0.62 100110960 7930 24.63 12570 12800 12570 16730 9010 12870 12621.67 8.02 0 2467 13356 13112 12686 12442 12016 13235 12565 55 3860 500 9260 10 1 11041708 1412 5.14 0.54 12 0.07 2490.00 23906.00 14750 20240723 -13.29 11540 20240124 10.83 14750 -13.29 20240723 11540 10.83 20240124 14750 -13.29 20240723 11540 10.83 20240124 1.00 N 210540 500 55 억 885743 N N 0 N 00 N
10 20241115 160931 55 60.00 KOSPI 기계 N N N Y 60 N 12870 370 2 2.96 407870940 32147 174.11 12260 12930 12260 16250 8750 12500 12687.60 8.03 0 -1126 12860 12680 12590 12410 12320 12635 12365 55 3750 500 9000 10 1 11041708 1421 5.17 0.54 12 0.29 2490.00 23906.00 14750 20240723 -12.75 11540 20240124 11.53 14750 -12.75 20240723 11540 11.53 20240124 14750 -12.75 20240723 11540 11.53 20240124 1.04 N 210540 500 55 억 886544 N N 0 N 00 N
11 20241115 150958 55 60.00 KOSPI 기계 N N N Y 60 N 12890 390 2 3.12 400876810 31602 171.15 12260 12930 12260 16250 8750 12500 12685.17 8.03 0 -1108 12860 12680 12590 12410 12320 12635 12365 55 3750 500 9000 10 1 11041708 1423 5.18 0.54 12 0.29 2490.00 23906.00 14750 20240723 -12.61 11540 20240124 11.70 14750 -12.61 20240723 11540 11.70 20240124 14750 -12.61 20240723 11540 11.70 20240124 1.04 N 210540 500 55 억 886544 N N 0 N 00 N
12 20241115 140948 55 60.00 KOSPI 기계 N N N Y 60 N 12890 390 2 3.12 341136550 26958 146.00 12260 12930 12260 16250 8750 12500 12654.37 8.03 0 1217 12860 12680 12590 12410 12320 12635 12365 55 3750 500 9000 10 1 11041708 1423 5.18 0.54 12 0.24 2490.00 23906.00 14750 20240723 -12.61 11540 20240124 11.70 14750 -12.61 20240723 11540 11.70 20240124 14750 -12.61 20240723 11540 11.70 20240124 1.04 N 210540 500 55 억 886544 N N 0 N 00 N