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
119650/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
20241121,160802,51,100.00,KOSPI,,기계,N,N,N,N, ,N,463,5,2,1.09,106951221,230864,131.99,458,473,445,595,321,458,463.27,0.29,0,41300,492,474,452,434,412,464,424,321,137,500,0,1,1,64214329,297,-0.44,0.58,12,0.36,-1043.00,801.00,1960,20240110,-76.38,352,20240820,31.53,1960,-76.38,20240110,352,31.53,20240820,1960,-76.38,20240110,352,31.53,20240820,0.01,N,119650,500,321 억,,184892,N,N,1,N,00,N
20241121,150820,51,100.00,KOSPI,,기계,N,N,N,N, ,N,468,10,2,2.18,101341446,218765,125.07,458,473,445,595,321,458,463.24,0.29,0,38460,492,474,452,434,412,464,424,321,137,500,0,1,1,64214329,301,-0.45,0.58,12,0.34,-1043.00,801.00,1960,20240110,-76.12,352,20240820,32.95,1960,-76.12,20240110,352,32.95,20240820,1960,-76.12,20240110,352,32.95,20240820,0.01,N,119650,500,321 억,,184892,N,N,1,N,00,N
20241121,140819,51,100.00,KOSPI,,기계,N,N,N,N, ,N,463,5,2,1.09,91823591,198387,113.42,458,473,445,595,321,458,462.85,0.29,0,33968,492,474,452,434,412,464,424,321,137,500,0,1,1,64214329,297,-0.44,0.58,12,0.31,-1043.00,801.00,1960,20240110,-76.38,352,20240820,31.53,1960,-76.38,20240110,352,31.53,20240820,1960,-76.38,20240110,352,31.53,20240820,0.01,N,119650,500,321 억,,184892,N,N,1,N,00,N
20241121,130811,51,100.00,KOSPI,,기계,N,N,N,N, ,N,468,10,2,2.18,65358373,141727,81.03,458,469,445,595,321,458,461.16,0.29,0,10881,492,474,452,434,412,464,424,321,137,500,0,1,1,64214329,301,-0.45,0.58,12,0.22,-1043.00,801.00,1960,20240110,-76.12,352,20240820,32.95,1960,-76.12,20240110,352,32.95,20240820,1960,-76.12,20240110,352,32.95,20240820,0.01,N,119650,500,321 억,,184892,N,N,1,N,00,N
20241121,120811,51,100.00,KOSPI,,기계,N,N,N,N, ,N,459,1,2,0.22,42192798,91946,52.57,458,469,445,595,321,458,458.89,0.29,0,-6931,492,474,452,434,412,464,424,321,137,500,0,1,1,64214329,295,-0.44,0.57,12,0.14,-1043.00,801.00,1960,20240110,-76.58,352,20240820,30.40,1960,-76.58,20240110,352,30.40,20240820,1960,-76.58,20240110,352,30.40,20240820,0.01,N,119650,500,321 억,,184892,N,N,1,N,00,N
20241121,110815,51,100.00,KOSPI,,기계,N,N,N,N, ,N,463,5,2,1.09,32228175,70399,40.25,458,469,445,595,321,458,457.79,0.29,0,-6901,492,474,452,434,412,464,424,321,137,500,0,1,1,64214329,297,-0.44,0.58,12,0.11,-1043.00,801.00,1960,20240110,-76.38,352,20240820,31.53,1960,-76.38,20240110,352,31.53,20240820,1960,-76.38,20240110,352,31.53,20240820,0.01,N,119650,500,321 억,,184892,N,N,1,N,00,N
20241121,100815,51,100.00,KOSPI,,기계,N,N,N,N, ,N,453,-5,5,-1.09,13901978,30667,17.53,458,469,445,595,321,458,453.32,0.29,0,4102,492,474,452,434,412,464,424,321,137,500,0,1,1,64214329,291,-0.43,0.57,12,0.05,-1043.00,801.00,1960,20240110,-76.89,352,20240820,28.69,1960,-76.89,20240110,352,28.69,20240820,1960,-76.89,20240110,352,28.69,20240820,0.01,N,119650,500,321 억,,184892,N,N,1,N,00,N
20241121,090815,51,100.00,KOSPI,,기계,N,N,N,N, ,N,461,3,2,0.66,2250286,4894,2.80,458,469,458,595,321,458,459.81,0.29,0,-2006,492,474,452,434,412,464,424,321,137,500,0,1,1,64214329,296,-0.44,0.58,12,0.01,-1043.00,801.00,1960,20240110,-76.48,352,20240820,30.97,1960,-76.48,20240110,352,30.97,20240820,1960,-76.48,20240110,352,30.97,20240820,0.01,N,119650,500,321 억,,184892,N,N,1,N,00,N
20241120,160808,51,100.00,KOSPI,,기계,N,N,N,N, ,N,458,5,2,1.10,78954344,173414,44.87,459,470,430,588,318,453,455.29,0.30,0,-11050,513,482,467,436,421,475,429,321,135,500,0,1,1,64214329,294,-0.44,0.57,12,0.27,-1043.00,801.00,1960,20240110,-76.63,352,20240820,30.11,1960,-76.63,20240110,352,30.11,20240820,1960,-76.63,20240110,352,30.11,20240820,0.01,N,119650,500,321 억,,195770,N,N,1,N,00,N
20241120,150818,51,100.00,KOSPI,,기계,N,N,N,N, ,N,461,8,2,1.77,76116078,167226,43.26,459,470,430,588,318,453,455.17,0.30,0,-10945,513,482,467,436,421,475,429,321,135,500,0,1,1,64214329,296,-0.44,0.58,12,0.26,-1043.00,801.00,1960,20240110,-76.48,352,20240820,30.97,1960,-76.48,20240110,352,30.97,20240820,1960,-76.48,20240110,352,30.97,20240820,0.01,N,119650,500,321 억,,195770,N,N,0,N,00,N
20241120,140820,51,100.00,KOSPI,,기계,N,N,N,N, ,N,457,4,2,0.88,60738451,133765,34.61,459,470,430,588,318,453,454.07,0.30,0,-9885,513,482,467,436,421,475,429,321,135,500,0,1,1,64214329,293,-0.44,0.57,12,0.21,-1043.00,801.00,1960,20240110,-76.68,352,20240820,29.83,1960,-76.68,20240110,352,29.83,20240820,1960,-76.68,20240110,352,29.83,20240820,0.01,N,119650,500,321 억,,195770,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 160802 51 100.00 KOSPI 기계 N N N N N 463 5 2 1.09 106951221 230864 131.99 458 473 445 595 321 458 463.27 0.29 0 41300 492 474 452 434 412 464 424 321 137 500 0 1 1 64214329 297 -0.44 0.58 12 0.36 -1043.00 801.00 1960 20240110 -76.38 352 20240820 31.53 1960 -76.38 20240110 352 31.53 20240820 1960 -76.38 20240110 352 31.53 20240820 0.01 N 119650 500 321 억 184892 N N 1 N 00 N
3 20241121 150820 51 100.00 KOSPI 기계 N N N N N 468 10 2 2.18 101341446 218765 125.07 458 473 445 595 321 458 463.24 0.29 0 38460 492 474 452 434 412 464 424 321 137 500 0 1 1 64214329 301 -0.45 0.58 12 0.34 -1043.00 801.00 1960 20240110 -76.12 352 20240820 32.95 1960 -76.12 20240110 352 32.95 20240820 1960 -76.12 20240110 352 32.95 20240820 0.01 N 119650 500 321 억 184892 N N 1 N 00 N
4 20241121 140819 51 100.00 KOSPI 기계 N N N N N 463 5 2 1.09 91823591 198387 113.42 458 473 445 595 321 458 462.85 0.29 0 33968 492 474 452 434 412 464 424 321 137 500 0 1 1 64214329 297 -0.44 0.58 12 0.31 -1043.00 801.00 1960 20240110 -76.38 352 20240820 31.53 1960 -76.38 20240110 352 31.53 20240820 1960 -76.38 20240110 352 31.53 20240820 0.01 N 119650 500 321 억 184892 N N 1 N 00 N
5 20241121 130811 51 100.00 KOSPI 기계 N N N N N 468 10 2 2.18 65358373 141727 81.03 458 469 445 595 321 458 461.16 0.29 0 10881 492 474 452 434 412 464 424 321 137 500 0 1 1 64214329 301 -0.45 0.58 12 0.22 -1043.00 801.00 1960 20240110 -76.12 352 20240820 32.95 1960 -76.12 20240110 352 32.95 20240820 1960 -76.12 20240110 352 32.95 20240820 0.01 N 119650 500 321 억 184892 N N 1 N 00 N
6 20241121 120811 51 100.00 KOSPI 기계 N N N N N 459 1 2 0.22 42192798 91946 52.57 458 469 445 595 321 458 458.89 0.29 0 -6931 492 474 452 434 412 464 424 321 137 500 0 1 1 64214329 295 -0.44 0.57 12 0.14 -1043.00 801.00 1960 20240110 -76.58 352 20240820 30.40 1960 -76.58 20240110 352 30.40 20240820 1960 -76.58 20240110 352 30.40 20240820 0.01 N 119650 500 321 억 184892 N N 1 N 00 N
7 20241121 110815 51 100.00 KOSPI 기계 N N N N N 463 5 2 1.09 32228175 70399 40.25 458 469 445 595 321 458 457.79 0.29 0 -6901 492 474 452 434 412 464 424 321 137 500 0 1 1 64214329 297 -0.44 0.58 12 0.11 -1043.00 801.00 1960 20240110 -76.38 352 20240820 31.53 1960 -76.38 20240110 352 31.53 20240820 1960 -76.38 20240110 352 31.53 20240820 0.01 N 119650 500 321 억 184892 N N 1 N 00 N
8 20241121 100815 51 100.00 KOSPI 기계 N N N N N 453 -5 5 -1.09 13901978 30667 17.53 458 469 445 595 321 458 453.32 0.29 0 4102 492 474 452 434 412 464 424 321 137 500 0 1 1 64214329 291 -0.43 0.57 12 0.05 -1043.00 801.00 1960 20240110 -76.89 352 20240820 28.69 1960 -76.89 20240110 352 28.69 20240820 1960 -76.89 20240110 352 28.69 20240820 0.01 N 119650 500 321 억 184892 N N 1 N 00 N
9 20241121 090815 51 100.00 KOSPI 기계 N N N N N 461 3 2 0.66 2250286 4894 2.80 458 469 458 595 321 458 459.81 0.29 0 -2006 492 474 452 434 412 464 424 321 137 500 0 1 1 64214329 296 -0.44 0.58 12 0.01 -1043.00 801.00 1960 20240110 -76.48 352 20240820 30.97 1960 -76.48 20240110 352 30.97 20240820 1960 -76.48 20240110 352 30.97 20240820 0.01 N 119650 500 321 억 184892 N N 1 N 00 N
10 20241120 160808 51 100.00 KOSPI 기계 N N N N N 458 5 2 1.10 78954344 173414 44.87 459 470 430 588 318 453 455.29 0.30 0 -11050 513 482 467 436 421 475 429 321 135 500 0 1 1 64214329 294 -0.44 0.57 12 0.27 -1043.00 801.00 1960 20240110 -76.63 352 20240820 30.11 1960 -76.63 20240110 352 30.11 20240820 1960 -76.63 20240110 352 30.11 20240820 0.01 N 119650 500 321 억 195770 N N 1 N 00 N
11 20241120 150818 51 100.00 KOSPI 기계 N N N N N 461 8 2 1.77 76116078 167226 43.26 459 470 430 588 318 453 455.17 0.30 0 -10945 513 482 467 436 421 475 429 321 135 500 0 1 1 64214329 296 -0.44 0.58 12 0.26 -1043.00 801.00 1960 20240110 -76.48 352 20240820 30.97 1960 -76.48 20240110 352 30.97 20240820 1960 -76.48 20240110 352 30.97 20240820 0.01 N 119650 500 321 억 195770 N N 0 N 00 N
12 20241120 140820 51 100.00 KOSPI 기계 N N N N N 457 4 2 0.88 60738451 133765 34.61 459 470 430 588 318 453 454.07 0.30 0 -9885 513 482 467 436 421 475 429 321 135 500 0 1 1 64214329 293 -0.44 0.57 12 0.21 -1043.00 801.00 1960 20240110 -76.68 352 20240820 29.83 1960 -76.68 20240110 352 29.83 20240820 1960 -76.68 20240110 352 29.83 20240820 0.01 N 119650 500 321 억 195770 N N 0 N 00 N