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
145210/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
20241121,160834,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1803,-6,5,-0.33,442802837,243143,82.63,1791,1889,1715,2350,1267,1809,1821.18,0.00,0,-1968,1917,1862,1781,1726,1645,1822,1686,173,541,500,1230,1,1,34581687,624,-2.28,1.14,12,0.70,-790.00,1580.00,4448,20240517,-59.46,1595,20231208,13.04,4448,-59.46,20240517,1700,6.06,20241120,8880,-79.70,20240517,1700,6.06,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241121,150854,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1810,1,2,0.06,431399564,236831,80.48,1791,1889,1715,2350,1267,1809,1821.55,0.00,0,-1516,1917,1862,1781,1726,1645,1822,1686,173,541,500,1230,1,1,34581687,626,-2.29,1.15,12,0.68,-790.00,1580.00,4448,20240517,-59.31,1595,20231208,13.48,4448,-59.31,20240517,1700,6.47,20241120,8880,-79.62,20240517,1700,6.47,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241121,140852,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1853,44,2,2.43,376194272,206571,70.20,1791,1889,1715,2350,1267,1809,1821.14,0.00,0,11452,1917,1862,1781,1726,1645,1822,1686,173,541,500,1230,1,1,34581687,641,-2.35,1.17,12,0.60,-790.00,1580.00,4448,20240517,-58.34,1595,20231208,16.18,4448,-58.34,20240517,1700,9.00,20241120,8880,-79.13,20240517,1700,9.00,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241121,130844,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1859,50,2,2.76,253126070,140547,47.76,1791,1869,1715,2350,1267,1809,1801.01,0.00,0,6891,1917,1862,1781,1726,1645,1822,1686,173,541,500,1230,1,1,34581687,643,-2.35,1.18,12,0.41,-790.00,1580.00,4448,20240517,-58.21,1595,20231208,16.55,4448,-58.21,20240517,1700,9.35,20241120,8880,-79.07,20240517,1700,9.35,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241121,120844,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1792,-17,5,-0.94,170158229,95246,32.37,1791,1851,1715,2350,1267,1809,1786.51,0.00,0,-1566,1917,1862,1781,1726,1645,1822,1686,173,541,500,1230,1,1,34581687,620,-2.27,1.13,12,0.28,-790.00,1580.00,4448,20240517,-59.71,1595,20231208,12.35,4448,-59.71,20240517,1700,5.41,20241120,8880,-79.82,20240517,1700,5.41,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241121,110847,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1840,31,2,1.71,138592848,77771,26.43,1791,1840,1715,2350,1267,1809,1782.06,0.00,0,-106,1917,1862,1781,1726,1645,1822,1686,173,541,500,1230,1,1,34581687,636,-2.33,1.16,12,0.22,-790.00,1580.00,4448,20240517,-58.63,1595,20231208,15.36,4448,-58.63,20240517,1700,8.24,20241120,8880,-79.28,20240517,1700,8.24,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241121,100848,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1767,-42,5,-2.32,68244339,38628,13.13,1791,1820,1715,2350,1267,1809,1766.71,0.00,0,-3567,1917,1862,1781,1726,1645,1822,1686,173,541,500,1230,1,1,34581687,611,-2.24,1.12,12,0.11,-790.00,1580.00,4448,20240517,-60.27,1595,20231208,10.78,4448,-60.27,20240517,1700,3.94,20241120,8880,-80.10,20240517,1700,3.94,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241121,090849,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1800,-9,5,-0.50,6507467,3610,1.23,1791,1820,1791,2350,1267,1809,1802.62,0.00,0,-1640,1917,1862,1781,1726,1645,1822,1686,173,541,500,1230,1,1,34581687,622,-2.28,1.14,12,0.01,-790.00,1580.00,4448,20240517,-59.53,1595,20231208,12.85,4448,-59.53,20240517,1700,5.88,20241120,8880,-79.73,20240517,1700,5.88,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241120,160841,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1809,-27,5,-1.47,523966639,293981,34.01,1836,1836,1700,2385,1286,1836,1782.31,0.00,0,31159,2238,2037,1879,1678,1520,1958,1599,173,549,500,1240,1,1,34581687,626,-2.29,1.14,12,0.85,-790.00,1580.00,4448,20240517,-59.33,1595,20231208,13.42,4448,-59.33,20240517,1700,6.41,20241120,8880,-79.63,20240517,1700,6.41,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241120,150851,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1794,-42,5,-2.29,501033195,281257,32.54,1836,1836,1700,2385,1286,1836,1781.41,0.00,0,33766,2238,2037,1879,1678,1520,1958,1599,173,549,500,1240,1,1,34581687,620,-2.27,1.14,12,0.81,-790.00,1580.00,4448,20240517,-59.67,1595,20231208,12.48,4448,-59.67,20240517,1700,5.53,20241120,8880,-79.80,20240517,1700,5.53,20241120,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N
20241120,140854,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1809,-27,5,-1.47,471232576,264598,30.61,1836,1836,1700,2385,1286,1836,1780.94,0.00,0,33523,2238,2037,1879,1678,1520,1958,1599,173,549,500,1240,1,1,34581687,626,-2.29,1.14,12,0.77,-790.00,1580.00,4448,20240517,-59.33,1595,20231208,13.42,4448,-59.33,20240517,1700,6.41,20241120,8880,-79.63,20240517,1700,6.41,20241120,0.00,N,145210,500,172 억,,0,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 160834 57 100.00 KOSPI 기계 N N N N N 1803 -6 5 -0.33 442802837 243143 82.63 1791 1889 1715 2350 1267 1809 1821.18 0.00 0 -1968 1917 1862 1781 1726 1645 1822 1686 173 541 500 1230 1 1 34581687 624 -2.28 1.14 12 0.70 -790.00 1580.00 4448 20240517 -59.46 1595 20231208 13.04 4448 -59.46 20240517 1700 6.06 20241120 8880 -79.70 20240517 1700 6.06 20241120 0.00 N 145210 500 172 억 0 N N 0 N 00 N
3 20241121 150854 57 100.00 KOSPI 기계 N N N N N 1810 1 2 0.06 431399564 236831 80.48 1791 1889 1715 2350 1267 1809 1821.55 0.00 0 -1516 1917 1862 1781 1726 1645 1822 1686 173 541 500 1230 1 1 34581687 626 -2.29 1.15 12 0.68 -790.00 1580.00 4448 20240517 -59.31 1595 20231208 13.48 4448 -59.31 20240517 1700 6.47 20241120 8880 -79.62 20240517 1700 6.47 20241120 0.00 N 145210 500 172 억 0 N N 0 N 00 N
4 20241121 140852 57 100.00 KOSPI 기계 N N N N N 1853 44 2 2.43 376194272 206571 70.20 1791 1889 1715 2350 1267 1809 1821.14 0.00 0 11452 1917 1862 1781 1726 1645 1822 1686 173 541 500 1230 1 1 34581687 641 -2.35 1.17 12 0.60 -790.00 1580.00 4448 20240517 -58.34 1595 20231208 16.18 4448 -58.34 20240517 1700 9.00 20241120 8880 -79.13 20240517 1700 9.00 20241120 0.00 N 145210 500 172 억 0 N N 0 N 00 N
5 20241121 130844 57 100.00 KOSPI 기계 N N N N N 1859 50 2 2.76 253126070 140547 47.76 1791 1869 1715 2350 1267 1809 1801.01 0.00 0 6891 1917 1862 1781 1726 1645 1822 1686 173 541 500 1230 1 1 34581687 643 -2.35 1.18 12 0.41 -790.00 1580.00 4448 20240517 -58.21 1595 20231208 16.55 4448 -58.21 20240517 1700 9.35 20241120 8880 -79.07 20240517 1700 9.35 20241120 0.00 N 145210 500 172 억 0 N N 0 N 00 N
6 20241121 120844 57 100.00 KOSPI 기계 N N N N N 1792 -17 5 -0.94 170158229 95246 32.37 1791 1851 1715 2350 1267 1809 1786.51 0.00 0 -1566 1917 1862 1781 1726 1645 1822 1686 173 541 500 1230 1 1 34581687 620 -2.27 1.13 12 0.28 -790.00 1580.00 4448 20240517 -59.71 1595 20231208 12.35 4448 -59.71 20240517 1700 5.41 20241120 8880 -79.82 20240517 1700 5.41 20241120 0.00 N 145210 500 172 억 0 N N 0 N 00 N
7 20241121 110847 57 100.00 KOSPI 기계 N N N N N 1840 31 2 1.71 138592848 77771 26.43 1791 1840 1715 2350 1267 1809 1782.06 0.00 0 -106 1917 1862 1781 1726 1645 1822 1686 173 541 500 1230 1 1 34581687 636 -2.33 1.16 12 0.22 -790.00 1580.00 4448 20240517 -58.63 1595 20231208 15.36 4448 -58.63 20240517 1700 8.24 20241120 8880 -79.28 20240517 1700 8.24 20241120 0.00 N 145210 500 172 억 0 N N 0 N 00 N
8 20241121 100848 57 100.00 KOSPI 기계 N N N N N 1767 -42 5 -2.32 68244339 38628 13.13 1791 1820 1715 2350 1267 1809 1766.71 0.00 0 -3567 1917 1862 1781 1726 1645 1822 1686 173 541 500 1230 1 1 34581687 611 -2.24 1.12 12 0.11 -790.00 1580.00 4448 20240517 -60.27 1595 20231208 10.78 4448 -60.27 20240517 1700 3.94 20241120 8880 -80.10 20240517 1700 3.94 20241120 0.00 N 145210 500 172 억 0 N N 0 N 00 N
9 20241121 090849 57 100.00 KOSPI 기계 N N N N N 1800 -9 5 -0.50 6507467 3610 1.23 1791 1820 1791 2350 1267 1809 1802.62 0.00 0 -1640 1917 1862 1781 1726 1645 1822 1686 173 541 500 1230 1 1 34581687 622 -2.28 1.14 12 0.01 -790.00 1580.00 4448 20240517 -59.53 1595 20231208 12.85 4448 -59.53 20240517 1700 5.88 20241120 8880 -79.73 20240517 1700 5.88 20241120 0.00 N 145210 500 172 억 0 N N 0 N 00 N
10 20241120 160841 57 100.00 KOSPI 신저가 기계 N N N N N 1809 -27 5 -1.47 523966639 293981 34.01 1836 1836 1700 2385 1286 1836 1782.31 0.00 0 31159 2238 2037 1879 1678 1520 1958 1599 173 549 500 1240 1 1 34581687 626 -2.29 1.14 12 0.85 -790.00 1580.00 4448 20240517 -59.33 1595 20231208 13.42 4448 -59.33 20240517 1700 6.41 20241120 8880 -79.63 20240517 1700 6.41 20241120 0.00 N 145210 500 172 억 0 N N 0 N 00 N
11 20241120 150851 57 100.00 KOSPI 신저가 기계 N N N N N 1794 -42 5 -2.29 501033195 281257 32.54 1836 1836 1700 2385 1286 1836 1781.41 0.00 0 33766 2238 2037 1879 1678 1520 1958 1599 173 549 500 1240 1 1 34581687 620 -2.27 1.14 12 0.81 -790.00 1580.00 4448 20240517 -59.67 1595 20231208 12.48 4448 -59.67 20240517 1700 5.53 20241120 8880 -79.80 20240517 1700 5.53 20241120 0.00 N 145210 500 172 억 0 N N 0 N 00 N
12 20241120 140854 57 100.00 KOSPI 신저가 기계 N N N N N 1809 -27 5 -1.47 471232576 264598 30.61 1836 1836 1700 2385 1286 1836 1780.94 0.00 0 33523 2238 2037 1879 1678 1520 1958 1599 173 549 500 1240 1 1 34581687 626 -2.29 1.14 12 0.77 -790.00 1580.00 4448 20240517 -59.33 1595 20231208 13.42 4448 -59.33 20240517 1700 6.41 20241120 8880 -79.63 20240517 1700 6.41 20241120 0.00 N 145210 500 172 억 0 N N 0 N 00 N