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
454910/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
20241121,161302,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68800,-300,5,-0.43,11752689400,171217,94.54,69000,69600,67900,89800,48400,69100,68641.49,3.87,0,-8738,70566,69832,68666,67932,66766,69250,67350,324,20700,500,49750,100,1,64819980,44596,-229.33,10.16,12,0.26,-300.00,6770.00,124500,20231221,-44.74,42550,20231114,61.69,116800,-41.10,20240102,53900,27.64,20240805,124500,-44.74,20231221,53900,27.64,20240805,0.79,N,454910,500,324 억,,2509567,N,N,100,N,00,N
20241121,151326,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68600,-500,5,-0.72,11182472600,162924,89.96,69000,69600,67900,89800,48400,69100,68635.73,3.87,0,-8959,70566,69832,68666,67932,66766,69250,67350,324,20700,500,49750,100,1,64819980,44467,-228.67,10.13,12,0.25,-300.00,6770.00,124500,20231221,-44.90,42550,20231114,61.22,116800,-41.27,20240102,53900,27.27,20240805,124500,-44.90,20231221,53900,27.27,20240805,0.79,N,454910,500,324 억,,2509567,N,N,172,N,00,N
20241121,141323,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69000,-100,5,-0.14,9885188400,144103,79.57,69000,69600,67900,89800,48400,69100,68597.59,3.87,0,-5837,70566,69832,68666,67932,66766,69250,67350,324,20700,500,49750,100,1,64819980,44726,-230.00,10.19,12,0.22,-300.00,6770.00,124500,20231221,-44.58,42550,20231114,62.16,116800,-40.92,20240102,53900,28.01,20240805,124500,-44.58,20231221,53900,28.01,20240805,0.79,N,454910,500,324 억,,2509567,N,N,172,N,00,N
20241121,131314,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68700,-400,5,-0.58,7537446700,110142,60.82,69000,69300,67900,89800,48400,69100,68433.05,3.87,0,-1602,70566,69832,68666,67932,66766,69250,67350,324,20700,500,49750,100,1,64819980,44531,-229.00,10.15,12,0.17,-300.00,6770.00,124500,20231221,-44.82,42550,20231114,61.46,116800,-41.18,20240102,53900,27.46,20240805,124500,-44.82,20231221,53900,27.46,20240805,0.79,N,454910,500,324 억,,2509567,N,N,172,N,00,N
20241121,121317,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68200,-900,5,-1.30,6401434200,93511,51.64,69000,69300,67900,89800,48400,69100,68455.52,3.87,0,-1590,70566,69832,68666,67932,66766,69250,67350,324,20700,500,49750,100,1,64819980,44207,-227.33,10.07,12,0.14,-300.00,6770.00,124500,20231221,-45.22,42550,20231114,60.28,116800,-41.61,20240102,53900,26.53,20240805,124500,-45.22,20231221,53900,26.53,20240805,0.79,N,454910,500,324 억,,2509567,N,N,172,N,00,N
20241121,111321,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68200,-900,5,-1.30,5100548100,74446,41.11,69000,69300,67900,89800,48400,69100,68512.29,3.87,0,-3301,70566,69832,68666,67932,66766,69250,67350,324,20700,500,49750,100,1,64819980,44207,-227.33,10.07,12,0.11,-300.00,6770.00,124500,20231221,-45.22,42550,20231114,60.28,116800,-41.61,20240102,53900,26.53,20240805,124500,-45.22,20231221,53900,26.53,20240805,0.79,N,454910,500,324 억,,2509567,N,N,172,N,00,N
20241121,101320,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68300,-800,5,-1.16,3339489700,48643,26.86,69000,69300,68200,89800,48400,69100,68651.75,3.87,0,-4112,70566,69832,68666,67932,66766,69250,67350,324,20700,500,49750,100,1,64819980,44272,-227.67,10.09,12,0.08,-300.00,6770.00,124500,20231221,-45.14,42550,20231114,60.52,116800,-41.52,20240102,53900,26.72,20240805,124500,-45.14,20231221,53900,26.72,20240805,0.79,N,454910,500,324 억,,2509567,N,N,172,N,00,N
20241121,091320,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68900,-200,5,-0.29,837321200,12147,6.71,69000,69300,68500,89800,48400,69100,68930.39,3.87,0,-689,70566,69832,68666,67932,66766,69250,67350,324,20700,500,49750,100,1,64819980,44661,-229.67,10.18,12,0.02,-300.00,6770.00,124500,20231221,-44.66,42550,20231114,61.93,116800,-41.01,20240102,53900,27.83,20240805,124500,-44.66,20231221,53900,27.83,20240805,0.79,N,454910,500,324 억,,2509567,N,N,172,N,00,N
20241120,161306,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69100,-100,5,-0.14,12292856200,179546,32.59,69300,69400,67500,89900,48500,69200,68463.14,3.86,0,11919,72800,71000,68900,67100,65000,71900,68000,324,20700,500,49820,100,1,64819980,44791,-230.33,10.21,12,0.28,-300.00,6770.00,124500,20231221,-44.50,42550,20231114,62.40,116800,-40.84,20240102,53900,28.20,20240805,124500,-44.50,20231221,50200,37.65,20231120,0.80,N,454910,500,324 억,,2502019,N,N,172,N,00,N
20241120,151327,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69100,-100,5,-0.14,11427674100,167024,30.32,69300,69400,67500,89900,48500,69200,68419.30,3.86,0,10417,72800,71000,68900,67100,65000,71900,68000,324,20700,500,49820,100,1,64819980,44791,-230.33,10.21,12,0.26,-300.00,6770.00,124500,20231221,-44.50,42550,20231114,62.40,116800,-40.84,20240102,53900,28.20,20240805,124500,-44.50,20231221,50200,37.65,20231120,0.80,N,454910,500,324 억,,2502019,N,N,160,N,00,N
20241120,141328,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68700,-500,5,-0.72,8690074800,127337,23.12,69300,69300,67500,89900,48500,69200,68244.61,3.86,0,11358,72800,71000,68900,67100,65000,71900,68000,324,20700,500,49820,100,1,64819980,44531,-229.00,10.15,12,0.20,-300.00,6770.00,124500,20231221,-44.82,42550,20231114,61.46,116800,-41.18,20240102,53900,27.46,20240805,124500,-44.82,20231221,50200,36.85,20231120,0.80,N,454910,500,324 억,,2502019,N,N,160,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 161302 55 30.00 KOSPI200 기계 N N N Y 40 Y 68800 -300 5 -0.43 11752689400 171217 94.54 69000 69600 67900 89800 48400 69100 68641.49 3.87 0 -8738 70566 69832 68666 67932 66766 69250 67350 324 20700 500 49750 100 1 64819980 44596 -229.33 10.16 12 0.26 -300.00 6770.00 124500 20231221 -44.74 42550 20231114 61.69 116800 -41.10 20240102 53900 27.64 20240805 124500 -44.74 20231221 53900 27.64 20240805 0.79 N 454910 500 324 억 2509567 N N 100 N 00 N
3 20241121 151326 55 30.00 KOSPI200 기계 N N N Y 40 Y 68600 -500 5 -0.72 11182472600 162924 89.96 69000 69600 67900 89800 48400 69100 68635.73 3.87 0 -8959 70566 69832 68666 67932 66766 69250 67350 324 20700 500 49750 100 1 64819980 44467 -228.67 10.13 12 0.25 -300.00 6770.00 124500 20231221 -44.90 42550 20231114 61.22 116800 -41.27 20240102 53900 27.27 20240805 124500 -44.90 20231221 53900 27.27 20240805 0.79 N 454910 500 324 억 2509567 N N 172 N 00 N
4 20241121 141323 55 30.00 KOSPI200 기계 N N N Y 40 Y 69000 -100 5 -0.14 9885188400 144103 79.57 69000 69600 67900 89800 48400 69100 68597.59 3.87 0 -5837 70566 69832 68666 67932 66766 69250 67350 324 20700 500 49750 100 1 64819980 44726 -230.00 10.19 12 0.22 -300.00 6770.00 124500 20231221 -44.58 42550 20231114 62.16 116800 -40.92 20240102 53900 28.01 20240805 124500 -44.58 20231221 53900 28.01 20240805 0.79 N 454910 500 324 억 2509567 N N 172 N 00 N
5 20241121 131314 55 30.00 KOSPI200 기계 N N N Y 40 Y 68700 -400 5 -0.58 7537446700 110142 60.82 69000 69300 67900 89800 48400 69100 68433.05 3.87 0 -1602 70566 69832 68666 67932 66766 69250 67350 324 20700 500 49750 100 1 64819980 44531 -229.00 10.15 12 0.17 -300.00 6770.00 124500 20231221 -44.82 42550 20231114 61.46 116800 -41.18 20240102 53900 27.46 20240805 124500 -44.82 20231221 53900 27.46 20240805 0.79 N 454910 500 324 억 2509567 N N 172 N 00 N
6 20241121 121317 55 30.00 KOSPI200 기계 N N N Y 40 Y 68200 -900 5 -1.30 6401434200 93511 51.64 69000 69300 67900 89800 48400 69100 68455.52 3.87 0 -1590 70566 69832 68666 67932 66766 69250 67350 324 20700 500 49750 100 1 64819980 44207 -227.33 10.07 12 0.14 -300.00 6770.00 124500 20231221 -45.22 42550 20231114 60.28 116800 -41.61 20240102 53900 26.53 20240805 124500 -45.22 20231221 53900 26.53 20240805 0.79 N 454910 500 324 억 2509567 N N 172 N 00 N
7 20241121 111321 55 30.00 KOSPI200 기계 N N N Y 40 Y 68200 -900 5 -1.30 5100548100 74446 41.11 69000 69300 67900 89800 48400 69100 68512.29 3.87 0 -3301 70566 69832 68666 67932 66766 69250 67350 324 20700 500 49750 100 1 64819980 44207 -227.33 10.07 12 0.11 -300.00 6770.00 124500 20231221 -45.22 42550 20231114 60.28 116800 -41.61 20240102 53900 26.53 20240805 124500 -45.22 20231221 53900 26.53 20240805 0.79 N 454910 500 324 억 2509567 N N 172 N 00 N
8 20241121 101320 55 30.00 KOSPI200 기계 N N N Y 40 Y 68300 -800 5 -1.16 3339489700 48643 26.86 69000 69300 68200 89800 48400 69100 68651.75 3.87 0 -4112 70566 69832 68666 67932 66766 69250 67350 324 20700 500 49750 100 1 64819980 44272 -227.67 10.09 12 0.08 -300.00 6770.00 124500 20231221 -45.14 42550 20231114 60.52 116800 -41.52 20240102 53900 26.72 20240805 124500 -45.14 20231221 53900 26.72 20240805 0.79 N 454910 500 324 억 2509567 N N 172 N 00 N
9 20241121 091320 55 30.00 KOSPI200 기계 N N N Y 40 Y 68900 -200 5 -0.29 837321200 12147 6.71 69000 69300 68500 89800 48400 69100 68930.39 3.87 0 -689 70566 69832 68666 67932 66766 69250 67350 324 20700 500 49750 100 1 64819980 44661 -229.67 10.18 12 0.02 -300.00 6770.00 124500 20231221 -44.66 42550 20231114 61.93 116800 -41.01 20240102 53900 27.83 20240805 124500 -44.66 20231221 53900 27.83 20240805 0.79 N 454910 500 324 억 2509567 N N 172 N 00 N
10 20241120 161306 55 30.00 KOSPI200 기계 N N N Y 40 Y 69100 -100 5 -0.14 12292856200 179546 32.59 69300 69400 67500 89900 48500 69200 68463.14 3.86 0 11919 72800 71000 68900 67100 65000 71900 68000 324 20700 500 49820 100 1 64819980 44791 -230.33 10.21 12 0.28 -300.00 6770.00 124500 20231221 -44.50 42550 20231114 62.40 116800 -40.84 20240102 53900 28.20 20240805 124500 -44.50 20231221 50200 37.65 20231120 0.80 N 454910 500 324 억 2502019 N N 172 N 00 N
11 20241120 151327 55 30.00 KOSPI200 기계 N N N Y 40 Y 69100 -100 5 -0.14 11427674100 167024 30.32 69300 69400 67500 89900 48500 69200 68419.30 3.86 0 10417 72800 71000 68900 67100 65000 71900 68000 324 20700 500 49820 100 1 64819980 44791 -230.33 10.21 12 0.26 -300.00 6770.00 124500 20231221 -44.50 42550 20231114 62.40 116800 -40.84 20240102 53900 28.20 20240805 124500 -44.50 20231221 50200 37.65 20231120 0.80 N 454910 500 324 억 2502019 N N 160 N 00 N
12 20241120 141328 55 30.00 KOSPI200 기계 N N N Y 40 Y 68700 -500 5 -0.72 8690074800 127337 23.12 69300 69300 67500 89900 48500 69200 68244.61 3.86 0 11358 72800 71000 68900 67100 65000 71900 68000 324 20700 500 49820 100 1 64819980 44531 -229.00 10.15 12 0.20 -300.00 6770.00 124500 20231221 -44.82 42550 20231114 61.46 116800 -41.18 20240102 53900 27.46 20240805 124500 -44.82 20231221 50200 36.85 20231120 0.80 N 454910 500 324 억 2502019 N N 160 N 00 N