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
112610/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
20241121,160754,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,39400,-600,5,-1.50,9794158050,246624,84.59,40100,40250,39350,52000,28000,40000,39713.61,15.14,0,-13275,41400,40700,40350,39650,39300,40525,39475,211,12000,500,29600,50,1,42171403,16616,83.65,1.77,12,0.58,471.00,22277.00,73500,20240924,-46.39,38700,20241114,1.81,73500,-46.39,20240924,38700,1.81,20241114,73500,-46.39,20240924,38700,1.81,20241114,2.01,N,112610,500,210 억,,6383873,N,N,81,N,00,N
20241121,150812,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,39600,-400,5,-1.00,8867811000,223137,76.54,40100,40250,39350,52000,28000,40000,39741.48,15.14,0,-7381,41400,40700,40350,39650,39300,40525,39475,211,12000,500,29600,50,1,42171403,16700,84.08,1.78,12,0.53,471.00,22277.00,73500,20240924,-46.12,38700,20241114,2.33,73500,-46.12,20240924,38700,2.33,20241114,73500,-46.12,20240924,38700,2.33,20241114,2.01,N,112610,500,210 억,,6383873,N,N,125,N,00,N
20241121,140812,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,39600,-400,5,-1.00,7275726950,182878,62.73,40100,40250,39350,52000,28000,40000,39784.52,15.14,0,-15323,41400,40700,40350,39650,39300,40525,39475,211,12000,500,29600,50,1,42171403,16700,84.08,1.78,12,0.43,471.00,22277.00,73500,20240924,-46.12,38700,20241114,2.33,73500,-46.12,20240924,38700,2.33,20241114,73500,-46.12,20240924,38700,2.33,20241114,2.01,N,112610,500,210 억,,6383873,N,N,125,N,00,N
20241121,130803,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40050,50,2,0.12,6070898900,152644,52.36,40100,40150,39350,52000,28000,40000,39771.52,15.14,0,-8979,41400,40700,40350,39650,39300,40525,39475,211,12000,500,29600,50,1,42171403,16890,85.03,1.80,12,0.36,471.00,22277.00,73500,20240924,-45.51,38700,20241114,3.49,73500,-45.51,20240924,38700,3.49,20241114,73500,-45.51,20240924,38700,3.49,20241114,2.01,N,112610,500,210 억,,6383873,N,N,125,N,00,N
20241121,120803,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,39900,-100,5,-0.25,5218847050,131285,45.03,40100,40150,39350,52000,28000,40000,39751.92,15.14,0,-11694,41400,40700,40350,39650,39300,40525,39475,211,12000,500,29600,50,1,42171403,16826,84.71,1.79,12,0.31,471.00,22277.00,73500,20240924,-45.71,38700,20241114,3.10,73500,-45.71,20240924,38700,3.10,20241114,73500,-45.71,20240924,38700,3.10,20241114,2.01,N,112610,500,210 억,,6383873,N,N,125,N,00,N
20241121,110807,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,39950,-50,5,-0.12,3997651950,100572,34.50,40100,40150,39350,52000,28000,40000,39748.99,15.14,0,-18437,41400,40700,40350,39650,39300,40525,39475,211,12000,500,29600,50,1,42171403,16847,84.82,1.79,12,0.24,471.00,22277.00,73500,20240924,-45.65,38700,20241114,3.23,73500,-45.65,20240924,38700,3.23,20241114,73500,-45.65,20240924,38700,3.23,20241114,2.01,N,112610,500,210 억,,6383873,N,N,125,N,00,N
20241121,100807,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,39800,-200,5,-0.50,2736446150,68832,23.61,40100,40150,39350,52000,28000,40000,39755.20,15.14,0,-17026,41400,40700,40350,39650,39300,40525,39475,211,12000,500,29600,50,1,42171403,16784,84.50,1.79,12,0.16,471.00,22277.00,73500,20240924,-45.85,38700,20241114,2.84,73500,-45.85,20240924,38700,2.84,20241114,73500,-45.85,20240924,38700,2.84,20241114,2.01,N,112610,500,210 억,,6383873,N,N,125,N,00,N
20241121,090807,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,39850,-150,5,-0.38,495263800,12395,4.25,40100,40150,39750,52000,28000,40000,39956.51,15.14,0,-2887,41400,40700,40350,39650,39300,40525,39475,211,12000,500,29600,50,1,42171403,16805,84.61,1.79,12,0.03,471.00,22277.00,73500,20240924,-45.78,38700,20241114,2.97,73500,-45.78,20240924,38700,2.97,20241114,73500,-45.78,20240924,38700,2.97,20241114,2.01,N,112610,500,210 억,,6383873,N,N,125,N,00,N
20241120,160800,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40000,-1250,5,-3.03,11617231350,287506,77.69,40850,41050,40000,53600,28900,41250,40406.87,15.24,0,-55142,42816,42032,41016,40232,39216,42425,40625,211,12350,500,30520,50,1,42171403,16869,84.93,1.80,12,0.68,471.00,22277.00,73500,20240924,-45.58,38700,20241114,3.36,73500,-45.58,20240924,38700,3.36,20241114,73500,-45.58,20240924,38700,3.36,20241114,1.98,N,112610,500,210 억,,6425594,N,N,124,N,00,N
20241120,150810,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40050,-1200,5,-2.91,10517376950,260027,70.26,40850,41050,40000,53600,28900,41250,40446.22,15.24,0,-53873,42816,42032,41016,40232,39216,42425,40625,211,12350,500,30520,50,1,42171403,16890,85.03,1.80,12,0.62,471.00,22277.00,73500,20240924,-45.51,38700,20241114,3.49,73500,-45.51,20240924,38700,3.49,20241114,73500,-45.51,20240924,38700,3.49,20241114,1.98,N,112610,500,210 억,,6425594,N,N,46,N,00,N
20241120,140812,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40300,-950,5,-2.30,7778581950,191830,51.83,40850,41050,40150,53600,28900,41250,40548.13,15.24,0,-37177,42816,42032,41016,40232,39216,42425,40625,211,12350,500,30520,50,1,42171403,16995,85.56,1.81,12,0.45,471.00,22277.00,73500,20240924,-45.17,38700,20241114,4.13,73500,-45.17,20240924,38700,4.13,20241114,73500,-45.17,20240924,38700,4.13,20241114,1.98,N,112610,500,210 억,,6425594,N,N,46,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 160754 55 40.00 KOSPI200 기계 N N N Y 40 N 39400 -600 5 -1.50 9794158050 246624 84.59 40100 40250 39350 52000 28000 40000 39713.61 15.14 0 -13275 41400 40700 40350 39650 39300 40525 39475 211 12000 500 29600 50 1 42171403 16616 83.65 1.77 12 0.58 471.00 22277.00 73500 20240924 -46.39 38700 20241114 1.81 73500 -46.39 20240924 38700 1.81 20241114 73500 -46.39 20240924 38700 1.81 20241114 2.01 N 112610 500 210 억 6383873 N N 81 N 00 N
3 20241121 150812 55 40.00 KOSPI200 기계 N N N Y 40 N 39600 -400 5 -1.00 8867811000 223137 76.54 40100 40250 39350 52000 28000 40000 39741.48 15.14 0 -7381 41400 40700 40350 39650 39300 40525 39475 211 12000 500 29600 50 1 42171403 16700 84.08 1.78 12 0.53 471.00 22277.00 73500 20240924 -46.12 38700 20241114 2.33 73500 -46.12 20240924 38700 2.33 20241114 73500 -46.12 20240924 38700 2.33 20241114 2.01 N 112610 500 210 억 6383873 N N 125 N 00 N
4 20241121 140812 55 40.00 KOSPI200 기계 N N N Y 40 N 39600 -400 5 -1.00 7275726950 182878 62.73 40100 40250 39350 52000 28000 40000 39784.52 15.14 0 -15323 41400 40700 40350 39650 39300 40525 39475 211 12000 500 29600 50 1 42171403 16700 84.08 1.78 12 0.43 471.00 22277.00 73500 20240924 -46.12 38700 20241114 2.33 73500 -46.12 20240924 38700 2.33 20241114 73500 -46.12 20240924 38700 2.33 20241114 2.01 N 112610 500 210 억 6383873 N N 125 N 00 N
5 20241121 130803 55 40.00 KOSPI200 기계 N N N Y 40 N 40050 50 2 0.12 6070898900 152644 52.36 40100 40150 39350 52000 28000 40000 39771.52 15.14 0 -8979 41400 40700 40350 39650 39300 40525 39475 211 12000 500 29600 50 1 42171403 16890 85.03 1.80 12 0.36 471.00 22277.00 73500 20240924 -45.51 38700 20241114 3.49 73500 -45.51 20240924 38700 3.49 20241114 73500 -45.51 20240924 38700 3.49 20241114 2.01 N 112610 500 210 억 6383873 N N 125 N 00 N
6 20241121 120803 55 40.00 KOSPI200 기계 N N N Y 40 N 39900 -100 5 -0.25 5218847050 131285 45.03 40100 40150 39350 52000 28000 40000 39751.92 15.14 0 -11694 41400 40700 40350 39650 39300 40525 39475 211 12000 500 29600 50 1 42171403 16826 84.71 1.79 12 0.31 471.00 22277.00 73500 20240924 -45.71 38700 20241114 3.10 73500 -45.71 20240924 38700 3.10 20241114 73500 -45.71 20240924 38700 3.10 20241114 2.01 N 112610 500 210 억 6383873 N N 125 N 00 N
7 20241121 110807 55 40.00 KOSPI200 기계 N N N Y 40 N 39950 -50 5 -0.12 3997651950 100572 34.50 40100 40150 39350 52000 28000 40000 39748.99 15.14 0 -18437 41400 40700 40350 39650 39300 40525 39475 211 12000 500 29600 50 1 42171403 16847 84.82 1.79 12 0.24 471.00 22277.00 73500 20240924 -45.65 38700 20241114 3.23 73500 -45.65 20240924 38700 3.23 20241114 73500 -45.65 20240924 38700 3.23 20241114 2.01 N 112610 500 210 억 6383873 N N 125 N 00 N
8 20241121 100807 55 40.00 KOSPI200 기계 N N N Y 40 N 39800 -200 5 -0.50 2736446150 68832 23.61 40100 40150 39350 52000 28000 40000 39755.20 15.14 0 -17026 41400 40700 40350 39650 39300 40525 39475 211 12000 500 29600 50 1 42171403 16784 84.50 1.79 12 0.16 471.00 22277.00 73500 20240924 -45.85 38700 20241114 2.84 73500 -45.85 20240924 38700 2.84 20241114 73500 -45.85 20240924 38700 2.84 20241114 2.01 N 112610 500 210 억 6383873 N N 125 N 00 N
9 20241121 090807 55 40.00 KOSPI200 기계 N N N Y 40 N 39850 -150 5 -0.38 495263800 12395 4.25 40100 40150 39750 52000 28000 40000 39956.51 15.14 0 -2887 41400 40700 40350 39650 39300 40525 39475 211 12000 500 29600 50 1 42171403 16805 84.61 1.79 12 0.03 471.00 22277.00 73500 20240924 -45.78 38700 20241114 2.97 73500 -45.78 20240924 38700 2.97 20241114 73500 -45.78 20240924 38700 2.97 20241114 2.01 N 112610 500 210 억 6383873 N N 125 N 00 N
10 20241120 160800 55 40.00 KOSPI200 기계 N N N Y 40 N 40000 -1250 5 -3.03 11617231350 287506 77.69 40850 41050 40000 53600 28900 41250 40406.87 15.24 0 -55142 42816 42032 41016 40232 39216 42425 40625 211 12350 500 30520 50 1 42171403 16869 84.93 1.80 12 0.68 471.00 22277.00 73500 20240924 -45.58 38700 20241114 3.36 73500 -45.58 20240924 38700 3.36 20241114 73500 -45.58 20240924 38700 3.36 20241114 1.98 N 112610 500 210 억 6425594 N N 124 N 00 N
11 20241120 150810 55 40.00 KOSPI200 기계 N N N Y 40 N 40050 -1200 5 -2.91 10517376950 260027 70.26 40850 41050 40000 53600 28900 41250 40446.22 15.24 0 -53873 42816 42032 41016 40232 39216 42425 40625 211 12350 500 30520 50 1 42171403 16890 85.03 1.80 12 0.62 471.00 22277.00 73500 20240924 -45.51 38700 20241114 3.49 73500 -45.51 20240924 38700 3.49 20241114 73500 -45.51 20240924 38700 3.49 20241114 1.98 N 112610 500 210 억 6425594 N N 46 N 00 N
12 20241120 140812 55 40.00 KOSPI200 기계 N N N Y 40 N 40300 -950 5 -2.30 7778581950 191830 51.83 40850 41050 40150 53600 28900 41250 40548.13 15.24 0 -37177 42816 42032 41016 40232 39216 42425 40625 211 12350 500 30520 50 1 42171403 16995 85.56 1.81 12 0.45 471.00 22277.00 73500 20240924 -45.17 38700 20241114 4.13 73500 -45.17 20240924 38700 4.13 20241114 73500 -45.17 20240924 38700 4.13 20241114 1.98 N 112610 500 210 억 6425594 N N 46 N 00 N