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
049800/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
20241121,160514,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2120,-10,5,-0.47,9423175,4435,50.86,2130,2130,2115,2765,1495,2130,2124.73,1.22,0,-22,2190,2160,2130,2100,2070,2145,2085,100,635,500,1490,5,1,20000000,424,7.00,0.40,12,0.02,303.00,5321.00,3415,20231219,-37.92,2100,20241119,0.95,3195,-33.65,20240417,2100,0.95,20241119,3415,-37.92,20231219,2100,0.95,20241119,1.25,N,049800,500,100 억,,244858,N,N,1,N,00,N
20241121,150524,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2125,-5,5,-0.23,9289560,4372,50.14,2130,2130,2115,2765,1495,2130,2124.78,1.22,0,-35,2190,2160,2130,2100,2070,2145,2085,100,635,500,1490,5,1,20000000,425,7.01,0.40,12,0.02,303.00,5321.00,3415,20231219,-37.77,2100,20241119,1.19,3195,-33.49,20240417,2100,1.19,20241119,3415,-37.77,20231219,2100,1.19,20241119,1.25,N,049800,500,100 억,,244858,N,N,1,N,00,N
20241121,140525,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2130,0,3,0.00,8102640,3813,43.73,2130,2130,2120,2765,1495,2130,2125.00,1.22,0,-39,2190,2160,2130,2100,2070,2145,2085,100,635,500,1490,5,1,20000000,426,7.03,0.40,12,0.02,303.00,5321.00,3415,20231219,-37.63,2100,20241119,1.43,3195,-33.33,20240417,2100,1.43,20241119,3415,-37.63,20231219,2100,1.43,20241119,1.25,N,049800,500,100 억,,244858,N,N,1,N,00,N
20241121,130520,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2130,0,3,0.00,7896480,3716,42.61,2130,2130,2120,2765,1495,2130,2124.99,1.22,0,-43,2190,2160,2130,2100,2070,2145,2085,100,635,500,1490,5,1,20000000,426,7.03,0.40,12,0.02,303.00,5321.00,3415,20231219,-37.63,2100,20241119,1.43,3195,-33.33,20240417,2100,1.43,20241119,3415,-37.63,20231219,2100,1.43,20241119,1.25,N,049800,500,100 억,,244858,N,N,1,N,00,N
20241121,120520,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2130,0,3,0.00,7248025,3411,39.12,2130,2130,2120,2765,1495,2130,2124.90,1.22,0,-24,2190,2160,2130,2100,2070,2145,2085,100,635,500,1490,5,1,20000000,426,7.03,0.40,12,0.02,303.00,5321.00,3415,20231219,-37.63,2100,20241119,1.43,3195,-33.33,20240417,2100,1.43,20241119,3415,-37.63,20231219,2100,1.43,20241119,1.25,N,049800,500,100 억,,244858,N,N,1,N,00,N
20241121,110519,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2120,-10,5,-0.47,2811460,1321,15.15,2130,2130,2120,2765,1495,2130,2128.28,1.22,0,-28,2190,2160,2130,2100,2070,2145,2085,100,635,500,1490,5,1,20000000,424,7.00,0.40,12,0.01,303.00,5321.00,3415,20231219,-37.92,2100,20241119,0.95,3195,-33.65,20240417,2100,0.95,20241119,3415,-37.92,20231219,2100,0.95,20241119,1.25,N,049800,500,100 억,,244858,N,N,1,N,00,N
20241121,100523,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2125,-5,5,-0.23,2385320,1120,12.84,2130,2130,2120,2765,1495,2130,2129.75,1.22,0,-28,2190,2160,2130,2100,2070,2145,2085,100,635,500,1490,5,1,20000000,425,7.01,0.40,12,0.01,303.00,5321.00,3415,20231219,-37.77,2100,20241119,1.19,3195,-33.49,20240417,2100,1.19,20241119,3415,-37.77,20231219,2100,1.19,20241119,1.25,N,049800,500,100 억,,244858,N,N,1,N,00,N
20241121,090522,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2120,-10,5,-0.47,447200,210,2.41,2130,2130,2120,2765,1495,2130,2129.52,1.22,0,-18,2190,2160,2130,2100,2070,2145,2085,100,635,500,1490,5,1,20000000,424,7.00,0.40,12,0.00,303.00,5321.00,3415,20231219,-37.92,2100,20241119,0.95,3195,-33.65,20240417,2100,0.95,20241119,3415,-37.92,20231219,2100,0.95,20241119,1.25,N,049800,500,100 억,,244858,N,N,1,N,00,N
20241120,160517,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2130,10,2,0.47,18651225,8720,77.53,2160,2160,2100,2755,1485,2120,2138.90,1.22,0,81,2146,2132,2116,2102,2086,2125,2095,100,635,500,1480,5,1,20000000,426,7.03,0.40,12,0.04,303.00,5321.00,3415,20231219,-37.63,2100,20241120,1.43,3195,-33.33,20240417,2100,1.43,20241120,3415,-37.63,20231219,2100,1.43,20241120,1.25,N,049800,500,100 억,,244770,N,N,1,N,00,N
20241120,150526,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2130,10,2,0.47,18005835,8417,74.84,2160,2160,2100,2755,1485,2120,2139.22,1.22,0,99,2146,2132,2116,2102,2086,2125,2095,100,635,500,1480,5,1,20000000,426,7.03,0.40,12,0.04,303.00,5321.00,3415,20231219,-37.63,2100,20241120,1.43,3195,-33.33,20240417,2100,1.43,20241120,3415,-37.63,20231219,2100,1.43,20241120,1.25,N,049800,500,100 억,,244770,N,N,0,N,00,N
20241120,140525,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2130,10,2,0.47,17686335,8267,73.50,2160,2160,2100,2755,1485,2120,2139.39,1.22,0,99,2146,2132,2116,2102,2086,2125,2095,100,635,500,1480,5,1,20000000,426,7.03,0.40,12,0.04,303.00,5321.00,3415,20231219,-37.63,2100,20241120,1.43,3195,-33.33,20240417,2100,1.43,20241120,3415,-37.63,20231219,2100,1.43,20241120,1.25,N,049800,500,100 억,,244770,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 20241121 160514 57 100.00 KOSPI 기계 N N N N N 2120 -10 5 -0.47 9423175 4435 50.86 2130 2130 2115 2765 1495 2130 2124.73 1.22 0 -22 2190 2160 2130 2100 2070 2145 2085 100 635 500 1490 5 1 20000000 424 7.00 0.40 12 0.02 303.00 5321.00 3415 20231219 -37.92 2100 20241119 0.95 3195 -33.65 20240417 2100 0.95 20241119 3415 -37.92 20231219 2100 0.95 20241119 1.25 N 049800 500 100 억 244858 N N 1 N 00 N
3 20241121 150524 57 100.00 KOSPI 기계 N N N N N 2125 -5 5 -0.23 9289560 4372 50.14 2130 2130 2115 2765 1495 2130 2124.78 1.22 0 -35 2190 2160 2130 2100 2070 2145 2085 100 635 500 1490 5 1 20000000 425 7.01 0.40 12 0.02 303.00 5321.00 3415 20231219 -37.77 2100 20241119 1.19 3195 -33.49 20240417 2100 1.19 20241119 3415 -37.77 20231219 2100 1.19 20241119 1.25 N 049800 500 100 억 244858 N N 1 N 00 N
4 20241121 140525 57 100.00 KOSPI 기계 N N N N N 2130 0 3 0.00 8102640 3813 43.73 2130 2130 2120 2765 1495 2130 2125.00 1.22 0 -39 2190 2160 2130 2100 2070 2145 2085 100 635 500 1490 5 1 20000000 426 7.03 0.40 12 0.02 303.00 5321.00 3415 20231219 -37.63 2100 20241119 1.43 3195 -33.33 20240417 2100 1.43 20241119 3415 -37.63 20231219 2100 1.43 20241119 1.25 N 049800 500 100 억 244858 N N 1 N 00 N
5 20241121 130520 57 100.00 KOSPI 기계 N N N N N 2130 0 3 0.00 7896480 3716 42.61 2130 2130 2120 2765 1495 2130 2124.99 1.22 0 -43 2190 2160 2130 2100 2070 2145 2085 100 635 500 1490 5 1 20000000 426 7.03 0.40 12 0.02 303.00 5321.00 3415 20231219 -37.63 2100 20241119 1.43 3195 -33.33 20240417 2100 1.43 20241119 3415 -37.63 20231219 2100 1.43 20241119 1.25 N 049800 500 100 억 244858 N N 1 N 00 N
6 20241121 120520 57 100.00 KOSPI 기계 N N N N N 2130 0 3 0.00 7248025 3411 39.12 2130 2130 2120 2765 1495 2130 2124.90 1.22 0 -24 2190 2160 2130 2100 2070 2145 2085 100 635 500 1490 5 1 20000000 426 7.03 0.40 12 0.02 303.00 5321.00 3415 20231219 -37.63 2100 20241119 1.43 3195 -33.33 20240417 2100 1.43 20241119 3415 -37.63 20231219 2100 1.43 20241119 1.25 N 049800 500 100 억 244858 N N 1 N 00 N
7 20241121 110519 57 100.00 KOSPI 기계 N N N N N 2120 -10 5 -0.47 2811460 1321 15.15 2130 2130 2120 2765 1495 2130 2128.28 1.22 0 -28 2190 2160 2130 2100 2070 2145 2085 100 635 500 1490 5 1 20000000 424 7.00 0.40 12 0.01 303.00 5321.00 3415 20231219 -37.92 2100 20241119 0.95 3195 -33.65 20240417 2100 0.95 20241119 3415 -37.92 20231219 2100 0.95 20241119 1.25 N 049800 500 100 억 244858 N N 1 N 00 N
8 20241121 100523 57 100.00 KOSPI 기계 N N N N N 2125 -5 5 -0.23 2385320 1120 12.84 2130 2130 2120 2765 1495 2130 2129.75 1.22 0 -28 2190 2160 2130 2100 2070 2145 2085 100 635 500 1490 5 1 20000000 425 7.01 0.40 12 0.01 303.00 5321.00 3415 20231219 -37.77 2100 20241119 1.19 3195 -33.49 20240417 2100 1.19 20241119 3415 -37.77 20231219 2100 1.19 20241119 1.25 N 049800 500 100 억 244858 N N 1 N 00 N
9 20241121 090522 57 100.00 KOSPI 기계 N N N N N 2120 -10 5 -0.47 447200 210 2.41 2130 2130 2120 2765 1495 2130 2129.52 1.22 0 -18 2190 2160 2130 2100 2070 2145 2085 100 635 500 1490 5 1 20000000 424 7.00 0.40 12 0.00 303.00 5321.00 3415 20231219 -37.92 2100 20241119 0.95 3195 -33.65 20240417 2100 0.95 20241119 3415 -37.92 20231219 2100 0.95 20241119 1.25 N 049800 500 100 억 244858 N N 1 N 00 N
10 20241120 160517 57 100.00 KOSPI 신저가 기계 N N N N N 2130 10 2 0.47 18651225 8720 77.53 2160 2160 2100 2755 1485 2120 2138.90 1.22 0 81 2146 2132 2116 2102 2086 2125 2095 100 635 500 1480 5 1 20000000 426 7.03 0.40 12 0.04 303.00 5321.00 3415 20231219 -37.63 2100 20241120 1.43 3195 -33.33 20240417 2100 1.43 20241120 3415 -37.63 20231219 2100 1.43 20241120 1.25 N 049800 500 100 억 244770 N N 1 N 00 N
11 20241120 150526 57 100.00 KOSPI 신저가 기계 N N N N N 2130 10 2 0.47 18005835 8417 74.84 2160 2160 2100 2755 1485 2120 2139.22 1.22 0 99 2146 2132 2116 2102 2086 2125 2095 100 635 500 1480 5 1 20000000 426 7.03 0.40 12 0.04 303.00 5321.00 3415 20231219 -37.63 2100 20241120 1.43 3195 -33.33 20240417 2100 1.43 20241120 3415 -37.63 20231219 2100 1.43 20241120 1.25 N 049800 500 100 억 244770 N N 0 N 00 N
12 20241120 140525 57 100.00 KOSPI 신저가 기계 N N N N N 2130 10 2 0.47 17686335 8267 73.50 2160 2160 2100 2755 1485 2120 2139.39 1.22 0 99 2146 2132 2116 2102 2086 2125 2095 100 635 500 1480 5 1 20000000 426 7.03 0.40 12 0.04 303.00 5321.00 3415 20231219 -37.63 2100 20241120 1.43 3195 -33.33 20240417 2100 1.43 20241120 3415 -37.63 20231219 2100 1.43 20241120 1.25 N 049800 500 100 억 244770 N N 0 N 00 N