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
011700/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
20241121,160254,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3550,-55,5,-1.53,473289690,133042,90.73,3650,3650,3535,4685,2525,3605,3557.45,5.07,0,20508,3758,3681,3628,3551,3498,3655,3525,162,1080,500,2590,5,1,32446151,1152,-58.20,1.27,12,0.41,-61.00,2794.00,6170,20240528,-42.46,3030,20240909,17.16,6170,-42.46,20240528,3030,17.16,20240909,6170,-42.46,20240528,3030,17.16,20240909,3.57,N,011700,500,162 억,,1644793,N,N,147,N,00,N
20241121,150259,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3550,-55,5,-1.53,456319045,128262,87.47,3650,3650,3535,4685,2525,3605,3557.71,5.07,0,21651,3758,3681,3628,3551,3498,3655,3525,162,1080,500,2590,5,1,32446151,1152,-58.20,1.27,12,0.40,-61.00,2794.00,6170,20240528,-42.46,3030,20240909,17.16,6170,-42.46,20240528,3030,17.16,20240909,6170,-42.46,20240528,3030,17.16,20240909,3.57,N,011700,500,162 억,,1644793,N,N,3,N,00,N
20241121,140258,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3550,-55,5,-1.53,354709320,99644,67.96,3650,3650,3535,4685,2525,3605,3559.77,5.07,0,5477,3758,3681,3628,3551,3498,3655,3525,162,1080,500,2590,5,1,32446151,1152,-58.20,1.27,12,0.31,-61.00,2794.00,6170,20240528,-42.46,3030,20240909,17.16,6170,-42.46,20240528,3030,17.16,20240909,6170,-42.46,20240528,3030,17.16,20240909,3.57,N,011700,500,162 억,,1644793,N,N,3,N,00,N
20241121,130257,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3545,-60,5,-1.66,304447090,85509,58.32,3650,3650,3535,4685,2525,3605,3560.41,5.07,0,2055,3758,3681,3628,3551,3498,3655,3525,162,1080,500,2590,5,1,32446151,1150,-58.11,1.27,12,0.26,-61.00,2794.00,6170,20240528,-42.54,3030,20240909,17.00,6170,-42.54,20240528,3030,17.00,20240909,6170,-42.54,20240528,3030,17.00,20240909,3.57,N,011700,500,162 억,,1644793,N,N,3,N,00,N
20241121,120257,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3545,-60,5,-1.66,262102350,73546,50.16,3650,3650,3535,4685,2525,3605,3563.79,5.07,0,4488,3758,3681,3628,3551,3498,3655,3525,162,1080,500,2590,5,1,32446151,1150,-58.11,1.27,12,0.23,-61.00,2794.00,6170,20240528,-42.54,3030,20240909,17.00,6170,-42.54,20240528,3030,17.00,20240909,6170,-42.54,20240528,3030,17.00,20240909,3.57,N,011700,500,162 억,,1644793,N,N,3,N,00,N
20241121,110257,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3545,-60,5,-1.66,219647895,61562,41.98,3650,3650,3540,4685,2525,3605,3567.91,5.07,0,1027,3758,3681,3628,3551,3498,3655,3525,162,1080,500,2590,5,1,32446151,1150,-58.11,1.27,12,0.19,-61.00,2794.00,6170,20240528,-42.54,3030,20240909,17.00,6170,-42.54,20240528,3030,17.00,20240909,6170,-42.54,20240528,3030,17.00,20240909,3.57,N,011700,500,162 억,,1644793,N,N,3,N,00,N
20241121,100258,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3580,-25,5,-0.69,113617285,31695,21.62,3650,3650,3545,4685,2525,3605,3584.71,5.07,0,1687,3758,3681,3628,3551,3498,3655,3525,162,1080,500,2590,5,1,32446151,1162,-58.69,1.28,12,0.10,-61.00,2794.00,6170,20240528,-41.98,3030,20240909,18.15,6170,-41.98,20240528,3030,18.15,20240909,6170,-41.98,20240528,3030,18.15,20240909,3.57,N,011700,500,162 억,,1644793,N,N,3,N,00,N
20241121,090257,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3600,-5,5,-0.14,15230680,4182,2.85,3650,3650,3600,4685,2525,3605,3641.96,5.07,0,-1010,3758,3681,3628,3551,3498,3655,3525,162,1080,500,2590,5,1,32446151,1168,-59.02,1.29,12,0.01,-61.00,2794.00,6170,20240528,-41.65,3030,20240909,18.81,6170,-41.65,20240528,3030,18.81,20240909,6170,-41.65,20240528,3030,18.81,20240909,3.57,N,011700,500,162 억,,1644793,N,N,3,N,00,N
20241120,160255,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3605,-75,5,-2.04,528750735,145482,45.48,3680,3705,3575,4780,2580,3680,3634.48,5.07,0,-2460,3800,3740,3680,3620,3560,3710,3590,162,1100,500,2640,5,1,32446151,1170,-59.10,1.29,12,0.45,-61.00,2794.00,6170,20240528,-41.57,3030,20240909,18.98,6170,-41.57,20240528,3030,18.98,20240909,6170,-41.57,20240528,3030,18.98,20240909,3.52,N,011700,500,162 억,,1646525,N,N,3,N,00,N
20241120,150300,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3615,-65,5,-1.77,488082355,134194,41.96,3680,3705,3575,4780,2580,3680,3637.14,5.07,0,-3229,3800,3740,3680,3620,3560,3710,3590,162,1100,500,2640,5,1,32446151,1173,-59.26,1.29,12,0.41,-61.00,2794.00,6170,20240528,-41.41,3030,20240909,19.31,6170,-41.41,20240528,3030,19.31,20240909,6170,-41.41,20240528,3030,19.31,20240909,3.52,N,011700,500,162 억,,1646525,N,N,8,N,00,N
20241120,140300,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3615,-65,5,-1.77,423840510,116465,36.41,3680,3705,3575,4780,2580,3680,3639.21,5.07,0,-5967,3800,3740,3680,3620,3560,3710,3590,162,1100,500,2640,5,1,32446151,1173,-59.26,1.29,12,0.36,-61.00,2794.00,6170,20240528,-41.41,3030,20240909,19.31,6170,-41.41,20240528,3030,19.31,20240909,6170,-41.41,20240528,3030,19.31,20240909,3.52,N,011700,500,162 억,,1646525,N,N,8,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 160254 55 60.00 KOSPI 기계 N N N Y 60 N 3550 -55 5 -1.53 473289690 133042 90.73 3650 3650 3535 4685 2525 3605 3557.45 5.07 0 20508 3758 3681 3628 3551 3498 3655 3525 162 1080 500 2590 5 1 32446151 1152 -58.20 1.27 12 0.41 -61.00 2794.00 6170 20240528 -42.46 3030 20240909 17.16 6170 -42.46 20240528 3030 17.16 20240909 6170 -42.46 20240528 3030 17.16 20240909 3.57 N 011700 500 162 억 1644793 N N 147 N 00 N
3 20241121 150259 55 60.00 KOSPI 기계 N N N Y 60 N 3550 -55 5 -1.53 456319045 128262 87.47 3650 3650 3535 4685 2525 3605 3557.71 5.07 0 21651 3758 3681 3628 3551 3498 3655 3525 162 1080 500 2590 5 1 32446151 1152 -58.20 1.27 12 0.40 -61.00 2794.00 6170 20240528 -42.46 3030 20240909 17.16 6170 -42.46 20240528 3030 17.16 20240909 6170 -42.46 20240528 3030 17.16 20240909 3.57 N 011700 500 162 억 1644793 N N 3 N 00 N
4 20241121 140258 55 60.00 KOSPI 기계 N N N Y 60 N 3550 -55 5 -1.53 354709320 99644 67.96 3650 3650 3535 4685 2525 3605 3559.77 5.07 0 5477 3758 3681 3628 3551 3498 3655 3525 162 1080 500 2590 5 1 32446151 1152 -58.20 1.27 12 0.31 -61.00 2794.00 6170 20240528 -42.46 3030 20240909 17.16 6170 -42.46 20240528 3030 17.16 20240909 6170 -42.46 20240528 3030 17.16 20240909 3.57 N 011700 500 162 억 1644793 N N 3 N 00 N
5 20241121 130257 55 60.00 KOSPI 기계 N N N Y 60 N 3545 -60 5 -1.66 304447090 85509 58.32 3650 3650 3535 4685 2525 3605 3560.41 5.07 0 2055 3758 3681 3628 3551 3498 3655 3525 162 1080 500 2590 5 1 32446151 1150 -58.11 1.27 12 0.26 -61.00 2794.00 6170 20240528 -42.54 3030 20240909 17.00 6170 -42.54 20240528 3030 17.00 20240909 6170 -42.54 20240528 3030 17.00 20240909 3.57 N 011700 500 162 억 1644793 N N 3 N 00 N
6 20241121 120257 55 60.00 KOSPI 기계 N N N Y 60 N 3545 -60 5 -1.66 262102350 73546 50.16 3650 3650 3535 4685 2525 3605 3563.79 5.07 0 4488 3758 3681 3628 3551 3498 3655 3525 162 1080 500 2590 5 1 32446151 1150 -58.11 1.27 12 0.23 -61.00 2794.00 6170 20240528 -42.54 3030 20240909 17.00 6170 -42.54 20240528 3030 17.00 20240909 6170 -42.54 20240528 3030 17.00 20240909 3.57 N 011700 500 162 억 1644793 N N 3 N 00 N
7 20241121 110257 55 60.00 KOSPI 기계 N N N Y 60 N 3545 -60 5 -1.66 219647895 61562 41.98 3650 3650 3540 4685 2525 3605 3567.91 5.07 0 1027 3758 3681 3628 3551 3498 3655 3525 162 1080 500 2590 5 1 32446151 1150 -58.11 1.27 12 0.19 -61.00 2794.00 6170 20240528 -42.54 3030 20240909 17.00 6170 -42.54 20240528 3030 17.00 20240909 6170 -42.54 20240528 3030 17.00 20240909 3.57 N 011700 500 162 억 1644793 N N 3 N 00 N
8 20241121 100258 55 60.00 KOSPI 기계 N N N Y 60 N 3580 -25 5 -0.69 113617285 31695 21.62 3650 3650 3545 4685 2525 3605 3584.71 5.07 0 1687 3758 3681 3628 3551 3498 3655 3525 162 1080 500 2590 5 1 32446151 1162 -58.69 1.28 12 0.10 -61.00 2794.00 6170 20240528 -41.98 3030 20240909 18.15 6170 -41.98 20240528 3030 18.15 20240909 6170 -41.98 20240528 3030 18.15 20240909 3.57 N 011700 500 162 억 1644793 N N 3 N 00 N
9 20241121 090257 55 60.00 KOSPI 기계 N N N Y 60 N 3600 -5 5 -0.14 15230680 4182 2.85 3650 3650 3600 4685 2525 3605 3641.96 5.07 0 -1010 3758 3681 3628 3551 3498 3655 3525 162 1080 500 2590 5 1 32446151 1168 -59.02 1.29 12 0.01 -61.00 2794.00 6170 20240528 -41.65 3030 20240909 18.81 6170 -41.65 20240528 3030 18.81 20240909 6170 -41.65 20240528 3030 18.81 20240909 3.57 N 011700 500 162 억 1644793 N N 3 N 00 N
10 20241120 160255 55 60.00 KOSPI 기계 N N N Y 60 N 3605 -75 5 -2.04 528750735 145482 45.48 3680 3705 3575 4780 2580 3680 3634.48 5.07 0 -2460 3800 3740 3680 3620 3560 3710 3590 162 1100 500 2640 5 1 32446151 1170 -59.10 1.29 12 0.45 -61.00 2794.00 6170 20240528 -41.57 3030 20240909 18.98 6170 -41.57 20240528 3030 18.98 20240909 6170 -41.57 20240528 3030 18.98 20240909 3.52 N 011700 500 162 억 1646525 N N 3 N 00 N
11 20241120 150300 55 60.00 KOSPI 기계 N N N Y 60 N 3615 -65 5 -1.77 488082355 134194 41.96 3680 3705 3575 4780 2580 3680 3637.14 5.07 0 -3229 3800 3740 3680 3620 3560 3710 3590 162 1100 500 2640 5 1 32446151 1173 -59.26 1.29 12 0.41 -61.00 2794.00 6170 20240528 -41.41 3030 20240909 19.31 6170 -41.41 20240528 3030 19.31 20240909 6170 -41.41 20240528 3030 19.31 20240909 3.52 N 011700 500 162 억 1646525 N N 8 N 00 N
12 20241120 140300 55 60.00 KOSPI 기계 N N N Y 60 N 3615 -65 5 -1.77 423840510 116465 36.41 3680 3705 3575 4780 2580 3680 3639.21 5.07 0 -5967 3800 3740 3680 3620 3560 3710 3590 162 1100 500 2640 5 1 32446151 1173 -59.26 1.29 12 0.36 -61.00 2794.00 6170 20240528 -41.41 3030 20240909 19.31 6170 -41.41 20240528 3030 19.31 20240909 6170 -41.41 20240528 3030 19.31 20240909 3.52 N 011700 500 162 억 1646525 N N 8 N 00 N