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
034020/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
20241121,160416,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-800,5,-3.69,125487430850,5925820,99.24,21650,21900,20850,28200,15200,21700,21176.35,22.91,0,-333264,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,133877,240.23,1.88,12,0.93,87.00,11114.00,25000,20240718,-16.40,13800,20231114,51.45,25000,-16.40,20240718,14300,46.15,20240125,25000,-16.40,20240718,14300,46.15,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,848,N,00,N
20241121,150424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-800,5,-3.69,114861981900,5417805,90.73,21650,21900,20850,28200,15200,21700,21200.33,22.91,0,-365665,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,133877,240.23,1.88,12,0.85,87.00,11114.00,25000,20240718,-16.40,13800,20231114,51.45,25000,-16.40,20240718,14300,46.15,20240125,25000,-16.40,20240718,14300,46.15,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,140424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,-700,5,-3.23,100280742650,4722324,79.09,21650,21900,20850,28200,15200,21700,21234.92,22.91,0,-354062,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,134518,241.38,1.89,12,0.74,87.00,11114.00,25000,20240718,-16.00,13800,20231114,52.17,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,14300,46.85,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,130420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,-500,5,-2.30,83470341100,3920863,65.66,21650,21900,20950,28200,15200,21700,21288.19,22.91,0,-334520,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,135799,243.68,1.91,12,0.61,87.00,11114.00,25000,20240718,-15.20,13800,20231114,53.62,25000,-15.20,20240718,14300,48.25,20240125,25000,-15.20,20240718,14300,48.25,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,120420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,-650,5,-3.00,67369742800,3155484,52.85,21650,21900,21050,28200,15200,21700,21349.44,22.91,0,-381577,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,134838,241.95,1.89,12,0.49,87.00,11114.00,25000,20240718,-15.80,13800,20231114,52.54,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,14300,47.20,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,110419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,-400,5,-1.84,51100112200,2385880,39.96,21650,21900,21150,28200,15200,21700,21417.07,22.91,0,-274340,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,136440,244.83,1.92,12,0.37,87.00,11114.00,25000,20240718,-14.80,13800,20231114,54.35,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,14300,48.95,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,100423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21350,-350,5,-1.61,37203044450,1731941,29.01,21650,21900,21250,28200,15200,21700,21479.85,22.91,0,-99445,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,136760,245.40,1.92,12,0.27,87.00,11114.00,25000,20240718,-14.60,13800,20231114,54.71,25000,-14.60,20240718,14300,49.30,20240125,25000,-14.60,20240718,14300,49.30,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,090421,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21750,50,2,0.23,3407710500,157396,2.64,21650,21750,21550,28200,15200,21700,21648.76,22.91,0,-27809,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,139322,250.00,1.96,12,0.02,87.00,11114.00,25000,20240718,-13.00,13800,20231114,57.61,25000,-13.00,20240718,14300,52.10,20240125,25000,-13.00,20240718,14300,52.10,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241120,160418,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21700,-700,5,-3.12,129246570300,5905616,45.75,22350,22400,21600,29100,15700,22400,21886.12,23.04,0,-951613,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,139002,249.43,1.95,12,0.92,87.00,11114.00,25000,20240718,-13.20,13680,20231113,58.63,25000,-13.20,20240718,14300,51.75,20240125,25000,-13.20,20240718,14290,51.85,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,2696,N,00,N
20241120,150424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21700,-700,5,-3.12,120708785850,5512322,42.70,22350,22400,21600,29100,15700,22400,21897.99,23.04,0,-911818,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,139002,249.43,1.95,12,0.86,87.00,11114.00,25000,20240718,-13.20,13680,20231113,58.63,25000,-13.20,20240718,14300,51.75,20240125,25000,-13.20,20240718,14290,51.85,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N
20241120,140424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21900,-500,5,-2.23,108445406700,4950343,38.35,22350,22400,21600,29100,15700,22400,21906.64,23.04,0,-877435,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,140283,251.72,1.97,12,0.77,87.00,11114.00,25000,20240718,-12.40,13680,20231113,60.09,25000,-12.40,20240718,14300,53.15,20240125,25000,-12.40,20240718,14290,53.25,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,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 160416 55 20.00 KOSPI200 기계 N N N Y 40 Y 20900 -800 5 -3.69 125487430850 5925820 99.24 21650 21900 20850 28200 15200 21700 21176.35 22.91 0 -333264 22700 22200 21900 21400 21100 22050 21250 32028 6500 5000 16490 50 1 640561146 133877 240.23 1.88 12 0.93 87.00 11114.00 25000 20240718 -16.40 13800 20231114 51.45 25000 -16.40 20240718 14300 46.15 20240125 25000 -16.40 20240718 14300 46.15 20240125 1.61 N 034020 5000 32028 억 146721931 N N 848 N 00 N
3 20241121 150424 55 20.00 KOSPI200 기계 N N N Y 40 Y 20900 -800 5 -3.69 114861981900 5417805 90.73 21650 21900 20850 28200 15200 21700 21200.33 22.91 0 -365665 22700 22200 21900 21400 21100 22050 21250 32028 6500 5000 16490 50 1 640561146 133877 240.23 1.88 12 0.85 87.00 11114.00 25000 20240718 -16.40 13800 20231114 51.45 25000 -16.40 20240718 14300 46.15 20240125 25000 -16.40 20240718 14300 46.15 20240125 1.61 N 034020 5000 32028 억 146721931 N N 2697 N 00 N
4 20241121 140424 55 20.00 KOSPI200 기계 N N N Y 40 Y 21000 -700 5 -3.23 100280742650 4722324 79.09 21650 21900 20850 28200 15200 21700 21234.92 22.91 0 -354062 22700 22200 21900 21400 21100 22050 21250 32028 6500 5000 16490 50 1 640561146 134518 241.38 1.89 12 0.74 87.00 11114.00 25000 20240718 -16.00 13800 20231114 52.17 25000 -16.00 20240718 14300 46.85 20240125 25000 -16.00 20240718 14300 46.85 20240125 1.61 N 034020 5000 32028 억 146721931 N N 2697 N 00 N
5 20241121 130420 55 20.00 KOSPI200 기계 N N N Y 40 Y 21200 -500 5 -2.30 83470341100 3920863 65.66 21650 21900 20950 28200 15200 21700 21288.19 22.91 0 -334520 22700 22200 21900 21400 21100 22050 21250 32028 6500 5000 16490 50 1 640561146 135799 243.68 1.91 12 0.61 87.00 11114.00 25000 20240718 -15.20 13800 20231114 53.62 25000 -15.20 20240718 14300 48.25 20240125 25000 -15.20 20240718 14300 48.25 20240125 1.61 N 034020 5000 32028 억 146721931 N N 2697 N 00 N
6 20241121 120420 55 20.00 KOSPI200 기계 N N N Y 40 Y 21050 -650 5 -3.00 67369742800 3155484 52.85 21650 21900 21050 28200 15200 21700 21349.44 22.91 0 -381577 22700 22200 21900 21400 21100 22050 21250 32028 6500 5000 16490 50 1 640561146 134838 241.95 1.89 12 0.49 87.00 11114.00 25000 20240718 -15.80 13800 20231114 52.54 25000 -15.80 20240718 14300 47.20 20240125 25000 -15.80 20240718 14300 47.20 20240125 1.61 N 034020 5000 32028 억 146721931 N N 2697 N 00 N
7 20241121 110419 55 20.00 KOSPI200 기계 N N N Y 40 Y 21300 -400 5 -1.84 51100112200 2385880 39.96 21650 21900 21150 28200 15200 21700 21417.07 22.91 0 -274340 22700 22200 21900 21400 21100 22050 21250 32028 6500 5000 16490 50 1 640561146 136440 244.83 1.92 12 0.37 87.00 11114.00 25000 20240718 -14.80 13800 20231114 54.35 25000 -14.80 20240718 14300 48.95 20240125 25000 -14.80 20240718 14300 48.95 20240125 1.61 N 034020 5000 32028 억 146721931 N N 2697 N 00 N
8 20241121 100423 55 20.00 KOSPI200 기계 N N N Y 40 Y 21350 -350 5 -1.61 37203044450 1731941 29.01 21650 21900 21250 28200 15200 21700 21479.85 22.91 0 -99445 22700 22200 21900 21400 21100 22050 21250 32028 6500 5000 16490 50 1 640561146 136760 245.40 1.92 12 0.27 87.00 11114.00 25000 20240718 -14.60 13800 20231114 54.71 25000 -14.60 20240718 14300 49.30 20240125 25000 -14.60 20240718 14300 49.30 20240125 1.61 N 034020 5000 32028 억 146721931 N N 2697 N 00 N
9 20241121 090421 55 20.00 KOSPI200 기계 N N N Y 40 Y 21750 50 2 0.23 3407710500 157396 2.64 21650 21750 21550 28200 15200 21700 21648.76 22.91 0 -27809 22700 22200 21900 21400 21100 22050 21250 32028 6500 5000 16490 50 1 640561146 139322 250.00 1.96 12 0.02 87.00 11114.00 25000 20240718 -13.00 13800 20231114 57.61 25000 -13.00 20240718 14300 52.10 20240125 25000 -13.00 20240718 14300 52.10 20240125 1.61 N 034020 5000 32028 억 146721931 N N 2697 N 00 N
10 20241120 160418 55 20.00 KOSPI200 기계 N N N Y 40 Y 21700 -700 5 -3.12 129246570300 5905616 45.75 22350 22400 21600 29100 15700 22400 21886.12 23.04 0 -951613 23366 22882 22316 21832 21266 23125 22075 32028 6700 5000 17020 50 1 640561146 139002 249.43 1.95 12 0.92 87.00 11114.00 25000 20240718 -13.20 13680 20231113 58.63 25000 -13.20 20240718 14300 51.75 20240125 25000 -13.20 20240718 14290 51.85 20231120 1.59 N 034020 5000 32028 억 147577946 N N 2696 N 00 N
11 20241120 150424 55 20.00 KOSPI200 기계 N N N Y 40 Y 21700 -700 5 -3.12 120708785850 5512322 42.70 22350 22400 21600 29100 15700 22400 21897.99 23.04 0 -911818 23366 22882 22316 21832 21266 23125 22075 32028 6700 5000 17020 50 1 640561146 139002 249.43 1.95 12 0.86 87.00 11114.00 25000 20240718 -13.20 13680 20231113 58.63 25000 -13.20 20240718 14300 51.75 20240125 25000 -13.20 20240718 14290 51.85 20231120 1.59 N 034020 5000 32028 억 147577946 N N 553 N 00 N
12 20241120 140424 55 20.00 KOSPI200 기계 N N N Y 40 Y 21900 -500 5 -2.23 108445406700 4950343 38.35 22350 22400 21600 29100 15700 22400 21906.64 23.04 0 -877435 23366 22882 22316 21832 21266 23125 22075 32028 6700 5000 17020 50 1 640561146 140283 251.72 1.97 12 0.77 87.00 11114.00 25000 20240718 -12.40 13680 20231113 60.09 25000 -12.40 20240718 14300 53.15 20240125 25000 -12.40 20240718 14290 53.25 20231120 1.59 N 034020 5000 32028 억 147577946 N N 553 N 00 N