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
241560/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
20241121,161005,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,36950,-850,5,-2.25,8515643750,227554,149.51,37950,38000,36950,49100,26500,37800,37422.74,36.11,0,-44734,38533,38166,37983,37616,37433,38075,37525,501,11300,500,27210,50,1,100249166,37042,4.02,0.62,12,0.23,9192.00,59439.00,62300,20240527,-40.69,33350,20240805,10.79,62300,-40.69,20240527,33350,10.79,20240805,62300,-40.69,20240527,33350,10.79,20240805,0.39,N,241560,500,501 억,,36195485,N,N,395,N,00,N
20241121,151027,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37050,-750,5,-1.98,7196830050,191931,126.11,37950,38000,37000,49100,26500,37800,37496.97,36.11,0,-30283,38533,38166,37983,37616,37433,38075,37525,501,11300,500,27210,50,1,100249166,37142,4.03,0.62,12,0.19,9192.00,59439.00,62300,20240527,-40.53,33350,20240805,11.09,62300,-40.53,20240527,33350,11.09,20240805,62300,-40.53,20240527,33350,11.09,20240805,0.39,N,241560,500,501 억,,36195485,N,N,234,N,00,N
20241121,141023,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37350,-450,5,-1.19,4930937300,131054,86.11,37950,38000,37350,49100,26500,37800,37625.23,36.11,0,-20689,38533,38166,37983,37616,37433,38075,37525,501,11300,500,27210,50,1,100249166,37443,4.06,0.63,12,0.13,9192.00,59439.00,62300,20240527,-40.05,33350,20240805,11.99,62300,-40.05,20240527,33350,11.99,20240805,62300,-40.05,20240527,33350,11.99,20240805,0.39,N,241560,500,501 억,,36195485,N,N,234,N,00,N
20241121,131016,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37600,-200,5,-0.53,3436894900,91171,59.90,37950,38000,37500,49100,26500,37800,37697.24,36.11,0,-8361,38533,38166,37983,37616,37433,38075,37525,501,11300,500,27210,50,1,100249166,37694,4.09,0.63,12,0.09,9192.00,59439.00,62300,20240527,-39.65,33350,20240805,12.74,62300,-39.65,20240527,33350,12.74,20240805,62300,-39.65,20240527,33350,12.74,20240805,0.39,N,241560,500,501 억,,36195485,N,N,234,N,00,N
20241121,121017,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37600,-200,5,-0.53,2635168550,69831,45.88,37950,38000,37550,49100,26500,37800,37736.37,36.11,0,-4743,38533,38166,37983,37616,37433,38075,37525,501,11300,500,27210,50,1,100249166,37694,4.09,0.63,12,0.07,9192.00,59439.00,62300,20240527,-39.65,33350,20240805,12.74,62300,-39.65,20240527,33350,12.74,20240805,62300,-39.65,20240527,33350,12.74,20240805,0.39,N,241560,500,501 억,,36195485,N,N,234,N,00,N
20241121,111021,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37700,-100,5,-0.26,1751451900,46360,30.46,37950,38000,37600,49100,26500,37800,37779.38,36.11,0,-1483,38533,38166,37983,37616,37433,38075,37525,501,11300,500,27210,50,1,100249166,37794,4.10,0.63,12,0.05,9192.00,59439.00,62300,20240527,-39.49,33350,20240805,13.04,62300,-39.49,20240527,33350,13.04,20240805,62300,-39.49,20240527,33350,13.04,20240805,0.39,N,241560,500,501 억,,36195485,N,N,234,N,00,N
20241121,101020,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37850,50,2,0.13,880572500,23290,15.30,37950,38000,37600,49100,26500,37800,37809.04,36.11,0,772,38533,38166,37983,37616,37433,38075,37525,501,11300,500,27210,50,1,100249166,37944,4.12,0.64,12,0.02,9192.00,59439.00,62300,20240527,-39.25,33350,20240805,13.49,62300,-39.25,20240527,33350,13.49,20240805,62300,-39.25,20240527,33350,13.49,20240805,0.39,N,241560,500,501 억,,36195485,N,N,234,N,00,N
20241121,091022,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37800,0,3,0.00,262905800,6944,4.56,37950,38000,37750,49100,26500,37800,37860.86,36.11,0,190,38533,38166,37983,37616,37433,38075,37525,501,11300,500,27210,50,1,100249166,37894,4.11,0.64,12,0.01,9192.00,59439.00,62300,20240527,-39.33,33350,20240805,13.34,62300,-39.33,20240527,33350,13.34,20240805,62300,-39.33,20240527,33350,13.34,20240805,0.39,N,241560,500,501 억,,36195485,N,N,234,N,00,N
20241120,161013,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37800,-200,5,-0.53,5729643900,150949,49.04,37850,38350,37800,49400,26600,38000,37958.48,36.12,0,-21872,39300,38650,37900,37250,36500,38275,36875,501,11400,500,27360,50,1,100249166,37894,4.11,0.64,12,0.15,9192.00,59439.00,62300,20240527,-39.33,33350,20240805,13.34,62300,-39.33,20240527,33350,13.34,20240805,62300,-39.33,20240527,33350,13.34,20240805,0.39,N,241560,500,501 억,,36207724,N,N,232,N,00,N
20241120,151026,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37800,-200,5,-0.53,5036564400,132621,43.08,37850,38350,37800,49400,26600,38000,37977.13,36.12,0,-13301,39300,38650,37900,37250,36500,38275,36875,501,11400,500,27360,50,1,100249166,37894,4.11,0.64,12,0.13,9192.00,59439.00,62300,20240527,-39.33,33350,20240805,13.34,62300,-39.33,20240527,33350,13.34,20240805,62300,-39.33,20240527,33350,13.34,20240805,0.39,N,241560,500,501 억,,36207724,N,N,374,N,00,N
20241120,141027,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37950,-50,5,-0.13,3599967150,94814,30.80,37850,38350,37800,49400,26600,38000,37968.73,36.12,0,-15130,39300,38650,37900,37250,36500,38275,36875,501,11400,500,27360,50,1,100249166,38045,4.13,0.64,12,0.09,9192.00,59439.00,62300,20240527,-39.09,33350,20240805,13.79,62300,-39.09,20240527,33350,13.79,20240805,62300,-39.09,20240527,33350,13.79,20240805,0.39,N,241560,500,501 억,,36207724,N,N,374,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 161005 55 30.00 KOSPI200 기계 N N N Y 40 N 36950 -850 5 -2.25 8515643750 227554 149.51 37950 38000 36950 49100 26500 37800 37422.74 36.11 0 -44734 38533 38166 37983 37616 37433 38075 37525 501 11300 500 27210 50 1 100249166 37042 4.02 0.62 12 0.23 9192.00 59439.00 62300 20240527 -40.69 33350 20240805 10.79 62300 -40.69 20240527 33350 10.79 20240805 62300 -40.69 20240527 33350 10.79 20240805 0.39 N 241560 500 501 억 36195485 N N 395 N 00 N
3 20241121 151027 55 30.00 KOSPI200 기계 N N N Y 40 N 37050 -750 5 -1.98 7196830050 191931 126.11 37950 38000 37000 49100 26500 37800 37496.97 36.11 0 -30283 38533 38166 37983 37616 37433 38075 37525 501 11300 500 27210 50 1 100249166 37142 4.03 0.62 12 0.19 9192.00 59439.00 62300 20240527 -40.53 33350 20240805 11.09 62300 -40.53 20240527 33350 11.09 20240805 62300 -40.53 20240527 33350 11.09 20240805 0.39 N 241560 500 501 억 36195485 N N 234 N 00 N
4 20241121 141023 55 30.00 KOSPI200 기계 N N N Y 40 N 37350 -450 5 -1.19 4930937300 131054 86.11 37950 38000 37350 49100 26500 37800 37625.23 36.11 0 -20689 38533 38166 37983 37616 37433 38075 37525 501 11300 500 27210 50 1 100249166 37443 4.06 0.63 12 0.13 9192.00 59439.00 62300 20240527 -40.05 33350 20240805 11.99 62300 -40.05 20240527 33350 11.99 20240805 62300 -40.05 20240527 33350 11.99 20240805 0.39 N 241560 500 501 억 36195485 N N 234 N 00 N
5 20241121 131016 55 30.00 KOSPI200 기계 N N N Y 40 N 37600 -200 5 -0.53 3436894900 91171 59.90 37950 38000 37500 49100 26500 37800 37697.24 36.11 0 -8361 38533 38166 37983 37616 37433 38075 37525 501 11300 500 27210 50 1 100249166 37694 4.09 0.63 12 0.09 9192.00 59439.00 62300 20240527 -39.65 33350 20240805 12.74 62300 -39.65 20240527 33350 12.74 20240805 62300 -39.65 20240527 33350 12.74 20240805 0.39 N 241560 500 501 억 36195485 N N 234 N 00 N
6 20241121 121017 55 30.00 KOSPI200 기계 N N N Y 40 N 37600 -200 5 -0.53 2635168550 69831 45.88 37950 38000 37550 49100 26500 37800 37736.37 36.11 0 -4743 38533 38166 37983 37616 37433 38075 37525 501 11300 500 27210 50 1 100249166 37694 4.09 0.63 12 0.07 9192.00 59439.00 62300 20240527 -39.65 33350 20240805 12.74 62300 -39.65 20240527 33350 12.74 20240805 62300 -39.65 20240527 33350 12.74 20240805 0.39 N 241560 500 501 억 36195485 N N 234 N 00 N
7 20241121 111021 55 30.00 KOSPI200 기계 N N N Y 40 N 37700 -100 5 -0.26 1751451900 46360 30.46 37950 38000 37600 49100 26500 37800 37779.38 36.11 0 -1483 38533 38166 37983 37616 37433 38075 37525 501 11300 500 27210 50 1 100249166 37794 4.10 0.63 12 0.05 9192.00 59439.00 62300 20240527 -39.49 33350 20240805 13.04 62300 -39.49 20240527 33350 13.04 20240805 62300 -39.49 20240527 33350 13.04 20240805 0.39 N 241560 500 501 억 36195485 N N 234 N 00 N
8 20241121 101020 55 30.00 KOSPI200 기계 N N N Y 40 N 37850 50 2 0.13 880572500 23290 15.30 37950 38000 37600 49100 26500 37800 37809.04 36.11 0 772 38533 38166 37983 37616 37433 38075 37525 501 11300 500 27210 50 1 100249166 37944 4.12 0.64 12 0.02 9192.00 59439.00 62300 20240527 -39.25 33350 20240805 13.49 62300 -39.25 20240527 33350 13.49 20240805 62300 -39.25 20240527 33350 13.49 20240805 0.39 N 241560 500 501 억 36195485 N N 234 N 00 N
9 20241121 091022 55 30.00 KOSPI200 기계 N N N Y 40 N 37800 0 3 0.00 262905800 6944 4.56 37950 38000 37750 49100 26500 37800 37860.86 36.11 0 190 38533 38166 37983 37616 37433 38075 37525 501 11300 500 27210 50 1 100249166 37894 4.11 0.64 12 0.01 9192.00 59439.00 62300 20240527 -39.33 33350 20240805 13.34 62300 -39.33 20240527 33350 13.34 20240805 62300 -39.33 20240527 33350 13.34 20240805 0.39 N 241560 500 501 억 36195485 N N 234 N 00 N
10 20241120 161013 55 30.00 KOSPI200 기계 N N N Y 40 N 37800 -200 5 -0.53 5729643900 150949 49.04 37850 38350 37800 49400 26600 38000 37958.48 36.12 0 -21872 39300 38650 37900 37250 36500 38275 36875 501 11400 500 27360 50 1 100249166 37894 4.11 0.64 12 0.15 9192.00 59439.00 62300 20240527 -39.33 33350 20240805 13.34 62300 -39.33 20240527 33350 13.34 20240805 62300 -39.33 20240527 33350 13.34 20240805 0.39 N 241560 500 501 억 36207724 N N 232 N 00 N
11 20241120 151026 55 30.00 KOSPI200 기계 N N N Y 40 N 37800 -200 5 -0.53 5036564400 132621 43.08 37850 38350 37800 49400 26600 38000 37977.13 36.12 0 -13301 39300 38650 37900 37250 36500 38275 36875 501 11400 500 27360 50 1 100249166 37894 4.11 0.64 12 0.13 9192.00 59439.00 62300 20240527 -39.33 33350 20240805 13.34 62300 -39.33 20240527 33350 13.34 20240805 62300 -39.33 20240527 33350 13.34 20240805 0.39 N 241560 500 501 억 36207724 N N 374 N 00 N
12 20241120 141027 55 30.00 KOSPI200 기계 N N N Y 40 N 37950 -50 5 -0.13 3599967150 94814 30.80 37850 38350 37800 49400 26600 38000 37968.73 36.12 0 -15130 39300 38650 37900 37250 36500 38275 36875 501 11400 500 27360 50 1 100249166 38045 4.13 0.64 12 0.09 9192.00 59439.00 62300 20240527 -39.09 33350 20240805 13.79 62300 -39.09 20240527 33350 13.79 20240805 62300 -39.09 20240527 33350 13.79 20240805 0.39 N 241560 500 501 억 36207724 N N 374 N 00 N