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
210540/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
20241121,160928,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12590,-10,5,-0.08,208112630,16463,248.84,12650,12790,12590,16380,8820,12600,12641.23,7.96,0,-5224,12913,12756,12613,12456,12313,12685,12385,55,3780,500,9070,10,1,11041708,1390,5.06,0.53,12,0.15,2490.00,23906.00,14750,20240723,-14.64,11540,20240124,9.10,14750,-14.64,20240723,11540,9.10,20240124,14750,-14.64,20240723,11540,9.10,20240124,0.95,N,210540,500,55 억,,878704,N,N,0,N,00,N
20241121,150946,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12590,-10,5,-0.08,181650480,14362,217.08,12650,12790,12590,16380,8820,12600,12647.99,7.96,0,-5014,12913,12756,12613,12456,12313,12685,12385,55,3780,500,9070,10,1,11041708,1390,5.06,0.53,12,0.13,2490.00,23906.00,14750,20240723,-14.64,11540,20240124,9.10,14750,-14.64,20240723,11540,9.10,20240124,14750,-14.64,20240723,11540,9.10,20240124,0.95,N,210540,500,55 억,,878704,N,N,0,N,00,N
20241121,140945,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12670,70,2,0.56,147118140,11631,175.80,12650,12790,12600,16380,8820,12600,12648.80,7.96,0,-3689,12913,12756,12613,12456,12313,12685,12385,55,3780,500,9070,10,1,11041708,1399,5.09,0.53,12,0.11,2490.00,23906.00,14750,20240723,-14.10,11540,20240124,9.79,14750,-14.10,20240723,11540,9.79,20240124,14750,-14.10,20240723,11540,9.79,20240124,0.95,N,210540,500,55 억,,878704,N,N,0,N,00,N
20241121,130938,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12650,50,2,0.40,119595150,9457,142.94,12650,12790,12600,16380,8820,12600,12646.20,7.96,0,-2304,12913,12756,12613,12456,12313,12685,12385,55,3780,500,9070,10,1,11041708,1397,5.08,0.53,12,0.09,2490.00,23906.00,14750,20240723,-14.24,11540,20240124,9.62,14750,-14.24,20240723,11540,9.62,20240124,14750,-14.24,20240723,11540,9.62,20240124,0.95,N,210540,500,55 억,,878704,N,N,0,N,00,N
20241121,120938,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12700,100,2,0.79,104288170,8245,124.62,12650,12790,12600,16380,8820,12600,12648.66,7.96,0,-1203,12913,12756,12613,12456,12313,12685,12385,55,3780,500,9070,10,1,11041708,1402,5.10,0.53,12,0.07,2490.00,23906.00,14750,20240723,-13.90,11540,20240124,10.05,14750,-13.90,20240723,11540,10.05,20240124,14750,-13.90,20240723,11540,10.05,20240124,0.95,N,210540,500,55 억,,878704,N,N,0,N,00,N
20241121,110941,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12620,20,2,0.16,66598500,5265,79.58,12650,12790,12600,16380,8820,12600,12649.29,7.96,0,-1121,12913,12756,12613,12456,12313,12685,12385,55,3780,500,9070,10,1,11041708,1393,5.07,0.53,12,0.05,2490.00,23906.00,14750,20240723,-14.44,11540,20240124,9.36,14750,-14.44,20240723,11540,9.36,20240124,14750,-14.44,20240723,11540,9.36,20240124,0.95,N,210540,500,55 억,,878704,N,N,0,N,00,N
20241121,100941,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12650,50,2,0.40,45244980,3575,54.04,12650,12790,12600,16380,8820,12600,12655.94,7.96,0,-943,12913,12756,12613,12456,12313,12685,12385,55,3780,500,9070,10,1,11041708,1397,5.08,0.53,12,0.03,2490.00,23906.00,14750,20240723,-14.24,11540,20240124,9.62,14750,-14.24,20240723,11540,9.62,20240124,14750,-14.24,20240723,11540,9.62,20240124,0.95,N,210540,500,55 억,,878704,N,N,0,N,00,N
20241121,090943,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12670,70,2,0.56,7133820,562,8.49,12650,12790,12650,16380,8820,12600,12693.63,7.96,0,-302,12913,12756,12613,12456,12313,12685,12385,55,3780,500,9070,10,1,11041708,1399,5.09,0.53,12,0.01,2490.00,23906.00,14750,20240723,-14.10,11540,20240124,9.79,14750,-14.10,20240723,11540,9.79,20240124,14750,-14.10,20240723,11540,9.79,20240124,0.95,N,210540,500,55 억,,878704,N,N,0,N,00,N
20241120,160934,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12600,-20,5,-0.16,82335470,6576,67.14,12770,12770,12470,16400,8840,12620,12520.60,7.97,0,-2582,12906,12762,12686,12542,12466,12725,12505,55,3780,500,9080,10,1,11041708,1391,5.06,0.53,12,0.06,2490.00,23906.00,14750,20240723,-14.58,11540,20240124,9.19,14750,-14.58,20240723,11540,9.19,20240124,14750,-14.58,20240723,11540,9.19,20240124,0.95,N,210540,500,55 억,,879844,N,N,0,N,00,N
20241120,150946,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12540,-80,5,-0.63,75559730,6037,61.64,12770,12770,12470,16400,8840,12620,12516.11,7.97,0,-2459,12906,12762,12686,12542,12466,12725,12505,55,3780,500,9080,10,1,11041708,1385,5.04,0.52,12,0.05,2490.00,23906.00,14750,20240723,-14.98,11540,20240124,8.67,14750,-14.98,20240723,11540,8.67,20240124,14750,-14.98,20240723,11540,8.67,20240124,0.95,N,210540,500,55 억,,879844,N,N,0,N,00,N
20241120,140948,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12530,-90,5,-0.71,67132440,5364,54.77,12770,12770,12470,16400,8840,12620,12515.37,7.97,0,-2371,12906,12762,12686,12542,12466,12725,12505,55,3780,500,9080,10,1,11041708,1384,5.03,0.52,12,0.05,2490.00,23906.00,14750,20240723,-15.05,11540,20240124,8.58,14750,-15.05,20240723,11540,8.58,20240124,14750,-15.05,20240723,11540,8.58,20240124,0.95,N,210540,500,55 억,,879844,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 160928 55 60.00 KOSPI 기계 N N N Y 60 N 12590 -10 5 -0.08 208112630 16463 248.84 12650 12790 12590 16380 8820 12600 12641.23 7.96 0 -5224 12913 12756 12613 12456 12313 12685 12385 55 3780 500 9070 10 1 11041708 1390 5.06 0.53 12 0.15 2490.00 23906.00 14750 20240723 -14.64 11540 20240124 9.10 14750 -14.64 20240723 11540 9.10 20240124 14750 -14.64 20240723 11540 9.10 20240124 0.95 N 210540 500 55 억 878704 N N 0 N 00 N
3 20241121 150946 55 60.00 KOSPI 기계 N N N Y 60 N 12590 -10 5 -0.08 181650480 14362 217.08 12650 12790 12590 16380 8820 12600 12647.99 7.96 0 -5014 12913 12756 12613 12456 12313 12685 12385 55 3780 500 9070 10 1 11041708 1390 5.06 0.53 12 0.13 2490.00 23906.00 14750 20240723 -14.64 11540 20240124 9.10 14750 -14.64 20240723 11540 9.10 20240124 14750 -14.64 20240723 11540 9.10 20240124 0.95 N 210540 500 55 억 878704 N N 0 N 00 N
4 20241121 140945 55 60.00 KOSPI 기계 N N N Y 60 N 12670 70 2 0.56 147118140 11631 175.80 12650 12790 12600 16380 8820 12600 12648.80 7.96 0 -3689 12913 12756 12613 12456 12313 12685 12385 55 3780 500 9070 10 1 11041708 1399 5.09 0.53 12 0.11 2490.00 23906.00 14750 20240723 -14.10 11540 20240124 9.79 14750 -14.10 20240723 11540 9.79 20240124 14750 -14.10 20240723 11540 9.79 20240124 0.95 N 210540 500 55 억 878704 N N 0 N 00 N
5 20241121 130938 55 60.00 KOSPI 기계 N N N Y 60 N 12650 50 2 0.40 119595150 9457 142.94 12650 12790 12600 16380 8820 12600 12646.20 7.96 0 -2304 12913 12756 12613 12456 12313 12685 12385 55 3780 500 9070 10 1 11041708 1397 5.08 0.53 12 0.09 2490.00 23906.00 14750 20240723 -14.24 11540 20240124 9.62 14750 -14.24 20240723 11540 9.62 20240124 14750 -14.24 20240723 11540 9.62 20240124 0.95 N 210540 500 55 억 878704 N N 0 N 00 N
6 20241121 120938 55 60.00 KOSPI 기계 N N N Y 60 N 12700 100 2 0.79 104288170 8245 124.62 12650 12790 12600 16380 8820 12600 12648.66 7.96 0 -1203 12913 12756 12613 12456 12313 12685 12385 55 3780 500 9070 10 1 11041708 1402 5.10 0.53 12 0.07 2490.00 23906.00 14750 20240723 -13.90 11540 20240124 10.05 14750 -13.90 20240723 11540 10.05 20240124 14750 -13.90 20240723 11540 10.05 20240124 0.95 N 210540 500 55 억 878704 N N 0 N 00 N
7 20241121 110941 55 60.00 KOSPI 기계 N N N Y 60 N 12620 20 2 0.16 66598500 5265 79.58 12650 12790 12600 16380 8820 12600 12649.29 7.96 0 -1121 12913 12756 12613 12456 12313 12685 12385 55 3780 500 9070 10 1 11041708 1393 5.07 0.53 12 0.05 2490.00 23906.00 14750 20240723 -14.44 11540 20240124 9.36 14750 -14.44 20240723 11540 9.36 20240124 14750 -14.44 20240723 11540 9.36 20240124 0.95 N 210540 500 55 억 878704 N N 0 N 00 N
8 20241121 100941 55 60.00 KOSPI 기계 N N N Y 60 N 12650 50 2 0.40 45244980 3575 54.04 12650 12790 12600 16380 8820 12600 12655.94 7.96 0 -943 12913 12756 12613 12456 12313 12685 12385 55 3780 500 9070 10 1 11041708 1397 5.08 0.53 12 0.03 2490.00 23906.00 14750 20240723 -14.24 11540 20240124 9.62 14750 -14.24 20240723 11540 9.62 20240124 14750 -14.24 20240723 11540 9.62 20240124 0.95 N 210540 500 55 억 878704 N N 0 N 00 N
9 20241121 090943 55 60.00 KOSPI 기계 N N N Y 60 N 12670 70 2 0.56 7133820 562 8.49 12650 12790 12650 16380 8820 12600 12693.63 7.96 0 -302 12913 12756 12613 12456 12313 12685 12385 55 3780 500 9070 10 1 11041708 1399 5.09 0.53 12 0.01 2490.00 23906.00 14750 20240723 -14.10 11540 20240124 9.79 14750 -14.10 20240723 11540 9.79 20240124 14750 -14.10 20240723 11540 9.79 20240124 0.95 N 210540 500 55 억 878704 N N 0 N 00 N
10 20241120 160934 55 60.00 KOSPI 기계 N N N Y 60 N 12600 -20 5 -0.16 82335470 6576 67.14 12770 12770 12470 16400 8840 12620 12520.60 7.97 0 -2582 12906 12762 12686 12542 12466 12725 12505 55 3780 500 9080 10 1 11041708 1391 5.06 0.53 12 0.06 2490.00 23906.00 14750 20240723 -14.58 11540 20240124 9.19 14750 -14.58 20240723 11540 9.19 20240124 14750 -14.58 20240723 11540 9.19 20240124 0.95 N 210540 500 55 억 879844 N N 0 N 00 N
11 20241120 150946 55 60.00 KOSPI 기계 N N N Y 60 N 12540 -80 5 -0.63 75559730 6037 61.64 12770 12770 12470 16400 8840 12620 12516.11 7.97 0 -2459 12906 12762 12686 12542 12466 12725 12505 55 3780 500 9080 10 1 11041708 1385 5.04 0.52 12 0.05 2490.00 23906.00 14750 20240723 -14.98 11540 20240124 8.67 14750 -14.98 20240723 11540 8.67 20240124 14750 -14.98 20240723 11540 8.67 20240124 0.95 N 210540 500 55 억 879844 N N 0 N 00 N
12 20241120 140948 55 60.00 KOSPI 기계 N N N Y 60 N 12530 -90 5 -0.71 67132440 5364 54.77 12770 12770 12470 16400 8840 12620 12515.37 7.97 0 -2371 12906 12762 12686 12542 12466 12725 12505 55 3780 500 9080 10 1 11041708 1384 5.03 0.52 12 0.05 2490.00 23906.00 14750 20240723 -15.05 11540 20240124 8.58 14750 -15.05 20240723 11540 8.58 20240124 14750 -15.05 20240723 11540 8.58 20240124 0.95 N 210540 500 55 억 879844 N N 0 N 00 N