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
018880/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
20241121,160327,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4185,-15,5,-0.36,3970204410,949533,61.67,4195,4230,4110,5460,2940,4200,4181.19,8.48,0,123255,4303,4251,4153,4101,4003,4277,4127,534,1260,100,3020,5,1,533800000,22340,43.59,0.94,12,0.18,96.00,4445.00,7480,20231226,-44.05,3670,20241022,14.03,7340,-42.98,20240102,3670,14.03,20241022,7480,-44.05,20231226,3670,14.03,20241022,0.54,N,018880,100,533 억,,45264948,N,N,4374,N,00,N
20241121,150333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4185,-15,5,-0.36,3552041175,849566,55.17,4195,4230,4110,5460,2940,4200,4181.00,8.48,0,122085,4303,4251,4153,4101,4003,4277,4127,534,1260,100,3020,5,1,533800000,22340,43.59,0.94,12,0.16,96.00,4445.00,7480,20231226,-44.05,3670,20241022,14.03,7340,-42.98,20240102,3670,14.03,20241022,7480,-44.05,20231226,3670,14.03,20241022,0.54,N,018880,100,533 억,,45264948,N,N,7621,N,00,N
20241121,140333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4180,-20,5,-0.48,3172062260,758696,49.27,4195,4230,4110,5460,2940,4200,4180.94,8.48,0,136183,4303,4251,4153,4101,4003,4277,4127,534,1260,100,3020,5,1,533800000,22313,43.54,0.94,12,0.14,96.00,4445.00,7480,20231226,-44.12,3670,20241022,13.90,7340,-43.05,20240102,3670,13.90,20241022,7480,-44.12,20231226,3670,13.90,20241022,0.54,N,018880,100,533 억,,45264948,N,N,7621,N,00,N
20241121,130331,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4195,-5,5,-0.12,2719496085,650294,42.23,4195,4230,4110,5460,2940,4200,4181.95,8.48,0,128264,4303,4251,4153,4101,4003,4277,4127,534,1260,100,3020,5,1,533800000,22393,43.70,0.94,12,0.12,96.00,4445.00,7480,20231226,-43.92,3670,20241022,14.31,7340,-42.85,20240102,3670,14.31,20241022,7480,-43.92,20231226,3670,14.31,20241022,0.54,N,018880,100,533 억,,45264948,N,N,7621,N,00,N
20241121,120330,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4190,-10,5,-0.24,2354781480,563246,36.58,4195,4230,4110,5460,2940,4200,4180.73,8.48,0,119547,4303,4251,4153,4101,4003,4277,4127,534,1260,100,3020,5,1,533800000,22366,43.65,0.94,12,0.11,96.00,4445.00,7480,20231226,-43.98,3670,20241022,14.17,7340,-42.92,20240102,3670,14.17,20241022,7480,-43.98,20231226,3670,14.17,20241022,0.54,N,018880,100,533 억,,45264948,N,N,7621,N,00,N
20241121,110330,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4170,-30,5,-0.71,1600282105,384086,24.94,4195,4195,4110,5460,2940,4200,4166.46,8.48,0,39154,4303,4251,4153,4101,4003,4277,4127,534,1260,100,3020,5,1,533800000,22259,43.44,0.94,12,0.07,96.00,4445.00,7480,20231226,-44.25,3670,20241022,13.62,7340,-43.19,20240102,3670,13.62,20241022,7480,-44.25,20231226,3670,13.62,20241022,0.54,N,018880,100,533 억,,45264948,N,N,7621,N,00,N
20241121,100332,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4180,-20,5,-0.48,1157232520,277919,18.05,4195,4195,4110,5460,2940,4200,4163.91,8.48,0,34659,4303,4251,4153,4101,4003,4277,4127,534,1260,100,3020,5,1,533800000,22313,43.54,0.94,12,0.05,96.00,4445.00,7480,20231226,-44.12,3670,20241022,13.90,7340,-43.05,20240102,3670,13.90,20241022,7480,-44.12,20231226,3670,13.90,20241022,0.54,N,018880,100,533 억,,45264948,N,N,7621,N,00,N
20241121,090330,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4185,-15,5,-0.36,238231950,57107,3.71,4195,4195,4110,5460,2940,4200,4171.63,8.48,0,-26494,4303,4251,4153,4101,4003,4277,4127,534,1260,100,3020,5,1,533800000,22340,43.59,0.94,12,0.01,96.00,4445.00,7480,20231226,-44.05,3670,20241022,14.03,7340,-42.98,20240102,3670,14.03,20241022,7480,-44.05,20231226,3670,14.03,20241022,0.54,N,018880,100,533 억,,45264948,N,N,7621,N,00,N
20241120,160328,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4200,95,2,2.31,6387558775,1529919,134.61,4065,4205,4055,5330,2875,4105,4174.83,8.42,0,376900,4215,4160,4050,3995,3885,4187,4022,534,1225,100,2950,5,1,533800000,22420,43.75,0.94,12,0.29,96.00,4445.00,7480,20231226,-43.85,3670,20241022,14.44,7340,-42.78,20240102,3670,14.44,20241022,7480,-43.85,20231226,3670,14.44,20241022,0.58,N,018880,100,533 억,,44923136,N,N,7621,N,00,N
20241120,150334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4205,100,2,2.44,5737117805,1374997,120.98,4065,4205,4055,5330,2875,4105,4172.46,8.42,0,321017,4215,4160,4050,3995,3885,4187,4022,534,1225,100,2950,5,1,533800000,22446,43.80,0.95,12,0.26,96.00,4445.00,7480,20231226,-43.78,3670,20241022,14.58,7340,-42.71,20240102,3670,14.58,20241022,7480,-43.78,20231226,3670,14.58,20241022,0.58,N,018880,100,533 억,,44923136,N,N,1386,N,00,N
20241120,140334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4185,80,2,1.95,4540819105,1089721,95.88,4065,4200,4055,5330,2875,4105,4166.96,8.42,0,227083,4215,4160,4050,3995,3885,4187,4022,534,1225,100,2950,5,1,533800000,22340,43.59,0.94,12,0.20,96.00,4445.00,7480,20231226,-44.05,3670,20241022,14.03,7340,-42.98,20240102,3670,14.03,20241022,7480,-44.05,20231226,3670,14.03,20241022,0.58,N,018880,100,533 억,,44923136,N,N,1386,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 160327 55 50.00 KOSPI200 기계 N N N Y 50 N 4185 -15 5 -0.36 3970204410 949533 61.67 4195 4230 4110 5460 2940 4200 4181.19 8.48 0 123255 4303 4251 4153 4101 4003 4277 4127 534 1260 100 3020 5 1 533800000 22340 43.59 0.94 12 0.18 96.00 4445.00 7480 20231226 -44.05 3670 20241022 14.03 7340 -42.98 20240102 3670 14.03 20241022 7480 -44.05 20231226 3670 14.03 20241022 0.54 N 018880 100 533 억 45264948 N N 4374 N 00 N
3 20241121 150333 55 50.00 KOSPI200 기계 N N N Y 50 N 4185 -15 5 -0.36 3552041175 849566 55.17 4195 4230 4110 5460 2940 4200 4181.00 8.48 0 122085 4303 4251 4153 4101 4003 4277 4127 534 1260 100 3020 5 1 533800000 22340 43.59 0.94 12 0.16 96.00 4445.00 7480 20231226 -44.05 3670 20241022 14.03 7340 -42.98 20240102 3670 14.03 20241022 7480 -44.05 20231226 3670 14.03 20241022 0.54 N 018880 100 533 억 45264948 N N 7621 N 00 N
4 20241121 140333 55 50.00 KOSPI200 기계 N N N Y 50 N 4180 -20 5 -0.48 3172062260 758696 49.27 4195 4230 4110 5460 2940 4200 4180.94 8.48 0 136183 4303 4251 4153 4101 4003 4277 4127 534 1260 100 3020 5 1 533800000 22313 43.54 0.94 12 0.14 96.00 4445.00 7480 20231226 -44.12 3670 20241022 13.90 7340 -43.05 20240102 3670 13.90 20241022 7480 -44.12 20231226 3670 13.90 20241022 0.54 N 018880 100 533 억 45264948 N N 7621 N 00 N
5 20241121 130331 55 50.00 KOSPI200 기계 N N N Y 50 N 4195 -5 5 -0.12 2719496085 650294 42.23 4195 4230 4110 5460 2940 4200 4181.95 8.48 0 128264 4303 4251 4153 4101 4003 4277 4127 534 1260 100 3020 5 1 533800000 22393 43.70 0.94 12 0.12 96.00 4445.00 7480 20231226 -43.92 3670 20241022 14.31 7340 -42.85 20240102 3670 14.31 20241022 7480 -43.92 20231226 3670 14.31 20241022 0.54 N 018880 100 533 억 45264948 N N 7621 N 00 N
6 20241121 120330 55 50.00 KOSPI200 기계 N N N Y 50 N 4190 -10 5 -0.24 2354781480 563246 36.58 4195 4230 4110 5460 2940 4200 4180.73 8.48 0 119547 4303 4251 4153 4101 4003 4277 4127 534 1260 100 3020 5 1 533800000 22366 43.65 0.94 12 0.11 96.00 4445.00 7480 20231226 -43.98 3670 20241022 14.17 7340 -42.92 20240102 3670 14.17 20241022 7480 -43.98 20231226 3670 14.17 20241022 0.54 N 018880 100 533 억 45264948 N N 7621 N 00 N
7 20241121 110330 55 50.00 KOSPI200 기계 N N N Y 50 N 4170 -30 5 -0.71 1600282105 384086 24.94 4195 4195 4110 5460 2940 4200 4166.46 8.48 0 39154 4303 4251 4153 4101 4003 4277 4127 534 1260 100 3020 5 1 533800000 22259 43.44 0.94 12 0.07 96.00 4445.00 7480 20231226 -44.25 3670 20241022 13.62 7340 -43.19 20240102 3670 13.62 20241022 7480 -44.25 20231226 3670 13.62 20241022 0.54 N 018880 100 533 억 45264948 N N 7621 N 00 N
8 20241121 100332 55 50.00 KOSPI200 기계 N N N Y 50 N 4180 -20 5 -0.48 1157232520 277919 18.05 4195 4195 4110 5460 2940 4200 4163.91 8.48 0 34659 4303 4251 4153 4101 4003 4277 4127 534 1260 100 3020 5 1 533800000 22313 43.54 0.94 12 0.05 96.00 4445.00 7480 20231226 -44.12 3670 20241022 13.90 7340 -43.05 20240102 3670 13.90 20241022 7480 -44.12 20231226 3670 13.90 20241022 0.54 N 018880 100 533 억 45264948 N N 7621 N 00 N
9 20241121 090330 55 50.00 KOSPI200 기계 N N N Y 50 N 4185 -15 5 -0.36 238231950 57107 3.71 4195 4195 4110 5460 2940 4200 4171.63 8.48 0 -26494 4303 4251 4153 4101 4003 4277 4127 534 1260 100 3020 5 1 533800000 22340 43.59 0.94 12 0.01 96.00 4445.00 7480 20231226 -44.05 3670 20241022 14.03 7340 -42.98 20240102 3670 14.03 20241022 7480 -44.05 20231226 3670 14.03 20241022 0.54 N 018880 100 533 억 45264948 N N 7621 N 00 N
10 20241120 160328 55 50.00 KOSPI200 기계 N N N Y 50 N 4200 95 2 2.31 6387558775 1529919 134.61 4065 4205 4055 5330 2875 4105 4174.83 8.42 0 376900 4215 4160 4050 3995 3885 4187 4022 534 1225 100 2950 5 1 533800000 22420 43.75 0.94 12 0.29 96.00 4445.00 7480 20231226 -43.85 3670 20241022 14.44 7340 -42.78 20240102 3670 14.44 20241022 7480 -43.85 20231226 3670 14.44 20241022 0.58 N 018880 100 533 억 44923136 N N 7621 N 00 N
11 20241120 150334 55 50.00 KOSPI200 기계 N N N Y 50 N 4205 100 2 2.44 5737117805 1374997 120.98 4065 4205 4055 5330 2875 4105 4172.46 8.42 0 321017 4215 4160 4050 3995 3885 4187 4022 534 1225 100 2950 5 1 533800000 22446 43.80 0.95 12 0.26 96.00 4445.00 7480 20231226 -43.78 3670 20241022 14.58 7340 -42.71 20240102 3670 14.58 20241022 7480 -43.78 20231226 3670 14.58 20241022 0.58 N 018880 100 533 억 44923136 N N 1386 N 00 N
12 20241120 140334 55 50.00 KOSPI200 기계 N N N Y 50 N 4185 80 2 1.95 4540819105 1089721 95.88 4065 4200 4055 5330 2875 4105 4166.96 8.42 0 227083 4215 4160 4050 3995 3885 4187 4022 534 1225 100 2950 5 1 533800000 22340 43.59 0.94 12 0.20 96.00 4445.00 7480 20231226 -44.05 3670 20241022 14.03 7340 -42.98 20240102 3670 14.03 20241022 7480 -44.05 20231226 3670 14.03 20241022 0.58 N 018880 100 533 억 44923136 N N 1386 N 00 N