ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000490/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
20241121,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11700,1800,2,18.18,169740655400,14947192,2374.17,10570,12170,9710,12870,6930,9900,11352.10,4.05,0,-137135,10540,10220,9640,9320,8740,10380,9480,256,2970,1000,7120,10,1,25640788,3000,17.16,0.66,12,58.29,682.00,17666.00,20100,20231222,-41.79,7850,20241115,49.04,18360,-36.27,20240102,7850,49.04,20241115,20100,-41.79,20231222,7850,49.04,20241115,1.95,N,000490,1000,256 억,,1039311,N,N,22,N,00,N
20241121,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11920,2020,2,20.40,149972718370,13252143,2104.93,10570,12170,9710,12870,6930,9900,11316.87,4.05,0,-155268,10540,10220,9640,9320,8740,10380,9480,256,2970,1000,7120,10,1,25640788,3056,17.48,0.67,12,51.68,682.00,17666.00,20100,20231222,-40.70,7850,20241115,51.85,18360,-35.08,20240102,7850,51.85,20241115,20100,-40.70,20231222,7850,51.85,20241115,1.95,N,000490,1000,256 억,,1039311,N,N,2,N,00,N
20241121,140107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11620,1720,2,17.37,60278639830,5626601,893.71,10570,11620,9710,12870,6930,9900,10713.15,4.05,0,-66559,10540,10220,9640,9320,8740,10380,9480,256,2970,1000,7120,10,1,25640788,2979,17.04,0.66,12,21.94,682.00,17666.00,20100,20231222,-42.19,7850,20241115,48.03,18360,-36.71,20240102,7850,48.03,20241115,20100,-42.19,20231222,7850,48.03,20241115,1.95,N,000490,1000,256 억,,1039311,Y,N,2,N,00,N
20241121,130108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9940,40,2,0.40,25606882140,2477418,393.51,10570,11000,9710,12870,6930,9900,10336.12,4.05,0,-139185,10540,10220,9640,9320,8740,10380,9480,256,2970,1000,7120,10,1,25640788,2549,14.57,0.56,12,9.66,682.00,17666.00,20100,20231222,-50.55,7850,20241115,26.62,18360,-45.86,20240102,7850,26.62,20241115,20100,-50.55,20231222,7850,26.62,20241115,1.95,N,000490,1000,256 억,,1039311,N,N,2,N,00,N
20241121,120107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10020,120,2,1.21,24594256680,2376079,377.41,10570,11000,9710,12870,6930,9900,10350.77,4.05,0,-139594,10540,10220,9640,9320,8740,10380,9480,256,2970,1000,7120,10,1,25640788,2569,14.69,0.57,12,9.27,682.00,17666.00,20100,20231222,-50.15,7850,20241115,27.64,18360,-45.42,20240102,7850,27.64,20241115,20100,-50.15,20231222,7850,27.64,20241115,1.95,N,000490,1000,256 억,,1039311,N,N,2,N,00,N
20241121,110108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10010,110,2,1.11,23946484410,2311236,367.11,10570,11000,9710,12870,6930,9900,10360.90,4.05,0,-138886,10540,10220,9640,9320,8740,10380,9480,256,2970,1000,7120,10,1,25640788,2567,14.68,0.57,12,9.01,682.00,17666.00,20100,20231222,-50.20,7850,20241115,27.52,18360,-45.48,20240102,7850,27.52,20241115,20100,-50.20,20231222,7850,27.52,20241115,1.95,N,000490,1000,256 억,,1039311,N,N,2,N,00,N
20241121,100107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10030,130,2,1.31,21586077520,2075899,329.73,10570,11000,9710,12870,6930,9900,10398.42,4.05,0,-128924,10540,10220,9640,9320,8740,10380,9480,256,2970,1000,7120,10,1,25640788,2572,14.71,0.57,12,8.10,682.00,17666.00,20100,20231222,-50.10,7850,20241115,27.77,18360,-45.37,20240102,7850,27.77,20241115,20100,-50.10,20231222,7850,27.77,20241115,1.95,N,000490,1000,256 억,,1039311,N,N,2,N,00,N
20241121,090107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,10720,820,2,8.28,3535450200,336874,53.51,10570,10800,10200,12870,6930,9900,10494.87,4.05,0,-36647,10540,10220,9640,9320,8740,10380,9480,256,2970,1000,7120,10,1,25640788,2749,15.72,0.61,12,1.31,682.00,17666.00,20100,20231222,-46.67,7850,20241115,36.56,18360,-41.61,20240102,7850,36.56,20241115,20100,-46.67,20231222,7850,36.56,20241115,1.95,N,000490,1000,256 억,,1039311,N,N,2,N,00,N
20241120,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9900,600,2,6.45,5027552970,526595,210.39,9280,9960,9060,12090,6510,9300,9538.00,3.99,0,16605,9500,9400,9200,9100,8900,9450,9150,256,2790,1000,6690,10,1,25640788,2538,14.52,0.56,12,2.05,682.00,17666.00,20100,20231222,-50.75,7850,20241115,26.11,18360,-46.08,20240102,7850,26.11,20241115,20100,-50.75,20231222,7850,26.11,20241115,1.97,N,000490,1000,256 억,,1024218,N,N,2,N,00,N
20241120,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9650,350,2,3.76,2769155490,296541,118.48,9280,9700,9060,12090,6510,9300,9338.19,3.99,0,8685,9500,9400,9200,9100,8900,9450,9150,256,2790,1000,6690,10,1,25640788,2474,14.15,0.55,12,1.16,682.00,17666.00,20100,20231222,-51.99,7850,20241115,22.93,18360,-47.44,20240102,7850,22.93,20241115,20100,-51.99,20231222,7850,22.93,20241115,1.97,N,000490,1000,256 억,,1024218,N,N,4,N,00,N
20241120,140108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9290,-10,5,-0.11,1265843600,138003,55.14,9280,9300,9060,12090,6510,9300,9172.57,3.99,0,6675,9500,9400,9200,9100,8900,9450,9150,256,2790,1000,6690,10,1,25640788,2382,13.62,0.53,12,0.54,682.00,17666.00,20100,20231222,-53.78,7850,20241115,18.34,18360,-49.40,20240102,7850,18.34,20241115,20100,-53.78,20231222,7850,18.34,20241115,1.97,N,000490,1000,256 억,,1024218,N,N,4,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 20241121 160107 55 60.00 KOSPI 기계 N N N Y 60 N 11700 1800 2 18.18 169740655400 14947192 2374.17 10570 12170 9710 12870 6930 9900 11352.10 4.05 0 -137135 10540 10220 9640 9320 8740 10380 9480 256 2970 1000 7120 10 1 25640788 3000 17.16 0.66 12 58.29 682.00 17666.00 20100 20231222 -41.79 7850 20241115 49.04 18360 -36.27 20240102 7850 49.04 20241115 20100 -41.79 20231222 7850 49.04 20241115 1.95 N 000490 1000 256 억 1039311 N N 22 N 00 N
3 20241121 150107 55 60.00 KOSPI 기계 N N N Y 60 N 11920 2020 2 20.40 149972718370 13252143 2104.93 10570 12170 9710 12870 6930 9900 11316.87 4.05 0 -155268 10540 10220 9640 9320 8740 10380 9480 256 2970 1000 7120 10 1 25640788 3056 17.48 0.67 12 51.68 682.00 17666.00 20100 20231222 -40.70 7850 20241115 51.85 18360 -35.08 20240102 7850 51.85 20241115 20100 -40.70 20231222 7850 51.85 20241115 1.95 N 000490 1000 256 억 1039311 N N 2 N 00 N
4 20241121 140107 55 60.00 KOSPI 기계 N N N Y 60 N 11620 1720 2 17.37 60278639830 5626601 893.71 10570 11620 9710 12870 6930 9900 10713.15 4.05 0 -66559 10540 10220 9640 9320 8740 10380 9480 256 2970 1000 7120 10 1 25640788 2979 17.04 0.66 12 21.94 682.00 17666.00 20100 20231222 -42.19 7850 20241115 48.03 18360 -36.71 20240102 7850 48.03 20241115 20100 -42.19 20231222 7850 48.03 20241115 1.95 N 000490 1000 256 억 1039311 Y N 2 N 00 N
5 20241121 130108 55 60.00 KOSPI 기계 N N N Y 60 N 9940 40 2 0.40 25606882140 2477418 393.51 10570 11000 9710 12870 6930 9900 10336.12 4.05 0 -139185 10540 10220 9640 9320 8740 10380 9480 256 2970 1000 7120 10 1 25640788 2549 14.57 0.56 12 9.66 682.00 17666.00 20100 20231222 -50.55 7850 20241115 26.62 18360 -45.86 20240102 7850 26.62 20241115 20100 -50.55 20231222 7850 26.62 20241115 1.95 N 000490 1000 256 억 1039311 N N 2 N 00 N
6 20241121 120107 55 60.00 KOSPI 기계 N N N Y 60 N 10020 120 2 1.21 24594256680 2376079 377.41 10570 11000 9710 12870 6930 9900 10350.77 4.05 0 -139594 10540 10220 9640 9320 8740 10380 9480 256 2970 1000 7120 10 1 25640788 2569 14.69 0.57 12 9.27 682.00 17666.00 20100 20231222 -50.15 7850 20241115 27.64 18360 -45.42 20240102 7850 27.64 20241115 20100 -50.15 20231222 7850 27.64 20241115 1.95 N 000490 1000 256 억 1039311 N N 2 N 00 N
7 20241121 110108 55 60.00 KOSPI 기계 N N N Y 60 N 10010 110 2 1.11 23946484410 2311236 367.11 10570 11000 9710 12870 6930 9900 10360.90 4.05 0 -138886 10540 10220 9640 9320 8740 10380 9480 256 2970 1000 7120 10 1 25640788 2567 14.68 0.57 12 9.01 682.00 17666.00 20100 20231222 -50.20 7850 20241115 27.52 18360 -45.48 20240102 7850 27.52 20241115 20100 -50.20 20231222 7850 27.52 20241115 1.95 N 000490 1000 256 억 1039311 N N 2 N 00 N
8 20241121 100107 55 60.00 KOSPI 기계 N N N Y 60 N 10030 130 2 1.31 21586077520 2075899 329.73 10570 11000 9710 12870 6930 9900 10398.42 4.05 0 -128924 10540 10220 9640 9320 8740 10380 9480 256 2970 1000 7120 10 1 25640788 2572 14.71 0.57 12 8.10 682.00 17666.00 20100 20231222 -50.10 7850 20241115 27.77 18360 -45.37 20240102 7850 27.77 20241115 20100 -50.10 20231222 7850 27.77 20241115 1.95 N 000490 1000 256 억 1039311 N N 2 N 00 N
9 20241121 090107 55 60.00 KOSPI 기계 N N N Y 60 N 10720 820 2 8.28 3535450200 336874 53.51 10570 10800 10200 12870 6930 9900 10494.87 4.05 0 -36647 10540 10220 9640 9320 8740 10380 9480 256 2970 1000 7120 10 1 25640788 2749 15.72 0.61 12 1.31 682.00 17666.00 20100 20231222 -46.67 7850 20241115 36.56 18360 -41.61 20240102 7850 36.56 20241115 20100 -46.67 20231222 7850 36.56 20241115 1.95 N 000490 1000 256 억 1039311 N N 2 N 00 N
10 20241120 160107 55 60.00 KOSPI 기계 N N N Y 60 N 9900 600 2 6.45 5027552970 526595 210.39 9280 9960 9060 12090 6510 9300 9538.00 3.99 0 16605 9500 9400 9200 9100 8900 9450 9150 256 2790 1000 6690 10 1 25640788 2538 14.52 0.56 12 2.05 682.00 17666.00 20100 20231222 -50.75 7850 20241115 26.11 18360 -46.08 20240102 7850 26.11 20241115 20100 -50.75 20231222 7850 26.11 20241115 1.97 N 000490 1000 256 억 1024218 N N 2 N 00 N
11 20241120 150107 55 60.00 KOSPI 기계 N N N Y 60 N 9650 350 2 3.76 2769155490 296541 118.48 9280 9700 9060 12090 6510 9300 9338.19 3.99 0 8685 9500 9400 9200 9100 8900 9450 9150 256 2790 1000 6690 10 1 25640788 2474 14.15 0.55 12 1.16 682.00 17666.00 20100 20231222 -51.99 7850 20241115 22.93 18360 -47.44 20240102 7850 22.93 20241115 20100 -51.99 20231222 7850 22.93 20241115 1.97 N 000490 1000 256 억 1024218 N N 4 N 00 N
12 20241120 140108 55 60.00 KOSPI 기계 N N N Y 60 N 9290 -10 5 -0.11 1265843600 138003 55.14 9280 9300 9060 12090 6510 9300 9172.57 3.99 0 6675 9500 9400 9200 9100 8900 9450 9150 256 2790 1000 6690 10 1 25640788 2382 13.62 0.53 12 0.54 682.00 17666.00 20100 20231222 -53.78 7850 20241115 18.34 18360 -49.40 20240102 7850 18.34 20241115 20100 -53.78 20231222 7850 18.34 20241115 1.97 N 000490 1000 256 억 1024218 N N 4 N 00 N