ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018880/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
20241128,160346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4170,30,2,0.72,2111469345,506993,54.66,4140,4200,4120,5380,2900,4140,4164.71,8.55,0,24188,4310,4225,4175,4090,4040,4200,4065,534,1240,100,2980,5,1,533800000,22259,43.44,0.94,12,0.09,96.00,4445.00,7480,20231226,-44.25,3670,20241022,13.62,7340,-43.19,20240102,3670,13.62,20241022,7480,-44.25,20231226,3670,13.62,20241022,0.53,N,018880,100,533 억,,45624888,N,N,157,N,00,N
20241128,150353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4160,20,2,0.48,1918989790,460797,49.68,4140,4200,4120,5380,2900,4140,4164.53,8.55,0,9414,4310,4225,4175,4090,4040,4200,4065,534,1240,100,2980,5,1,533800000,22206,43.33,0.94,12,0.09,96.00,4445.00,7480,20231226,-44.39,3670,20241022,13.35,7340,-43.32,20240102,3670,13.35,20241022,7480,-44.39,20231226,3670,13.35,20241022,0.53,N,018880,100,533 억,,45624888,N,N,8760,N,00,N
20241128,140354,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4160,20,2,0.48,1679781270,403387,43.49,4140,4200,4120,5380,2900,4140,4164.22,8.55,0,-388,4310,4225,4175,4090,4040,4200,4065,534,1240,100,2980,5,1,533800000,22206,43.33,0.94,12,0.08,96.00,4445.00,7480,20231226,-44.39,3670,20241022,13.35,7340,-43.32,20240102,3670,13.35,20241022,7480,-44.39,20231226,3670,13.35,20241022,0.53,N,018880,100,533 억,,45624888,N,N,8760,N,00,N
20241128,130350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4160,20,2,0.48,1475815810,354346,38.20,4140,4200,4120,5380,2900,4140,4164.94,8.55,0,7170,4310,4225,4175,4090,4040,4200,4065,534,1240,100,2980,5,1,533800000,22206,43.33,0.94,12,0.07,96.00,4445.00,7480,20231226,-44.39,3670,20241022,13.35,7340,-43.32,20240102,3670,13.35,20241022,7480,-44.39,20231226,3670,13.35,20241022,0.53,N,018880,100,533 억,,45624888,N,N,8760,N,00,N
20241128,120353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4170,30,2,0.72,1372960995,329696,35.55,4140,4200,4120,5380,2900,4140,4164.36,8.55,0,11233,4310,4225,4175,4090,4040,4200,4065,534,1240,100,2980,5,1,533800000,22259,43.44,0.94,12,0.06,96.00,4445.00,7480,20231226,-44.25,3670,20241022,13.62,7340,-43.19,20240102,3670,13.62,20241022,7480,-44.25,20231226,3670,13.62,20241022,0.53,N,018880,100,533 억,,45624888,N,N,8760,N,00,N
20241128,110356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4185,45,2,1.09,1040740415,250166,26.97,4140,4190,4120,5380,2900,4140,4160.24,8.55,0,8711,4310,4225,4175,4090,4040,4200,4065,534,1240,100,2980,5,1,533800000,22340,43.59,0.94,12,0.05,96.00,4445.00,7480,20231226,-44.05,3670,20241022,14.03,7340,-42.98,20240102,3670,14.03,20241022,7480,-44.05,20231226,3670,14.03,20241022,0.53,N,018880,100,533 억,,45624888,N,N,8760,N,00,N
20241128,100353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4175,35,2,0.85,704893165,169458,18.27,4140,4190,4120,5380,2900,4140,4159.75,8.55,0,8710,4310,4225,4175,4090,4040,4200,4065,534,1240,100,2980,5,1,533800000,22286,43.49,0.94,12,0.03,96.00,4445.00,7480,20231226,-44.18,3670,20241022,13.76,7340,-43.12,20240102,3670,13.76,20241022,7480,-44.18,20231226,3670,13.76,20241022,0.53,N,018880,100,533 억,,45624888,N,N,8760,N,00,N
20241128,090351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4140,0,3,0.00,69848160,16853,1.82,4140,4165,4135,5380,2900,4140,4144.69,8.55,0,-2003,4310,4225,4175,4090,4040,4200,4065,534,1240,100,2980,5,1,533800000,22099,43.12,0.93,12,0.00,96.00,4445.00,7480,20231226,-44.65,3670,20241022,12.81,7340,-43.60,20240102,3670,12.81,20241022,7480,-44.65,20231226,3670,12.81,20241022,0.53,N,018880,100,533 억,,45624888,N,N,8760,N,00,N
20241127,160343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4140,-120,5,-2.82,3866078710,925704,81.52,4260,4260,4125,5530,2985,4260,4176.57,8.59,0,-182604,4346,4302,4226,4182,4106,4325,4205,534,1270,100,3060,5,1,533800000,22099,43.12,0.93,12,0.17,96.00,4445.00,7480,20231226,-44.65,3670,20241022,12.81,7340,-43.60,20240102,3670,12.81,20241022,7480,-44.65,20231226,3670,12.81,20241022,0.54,N,018880,100,533 억,,45858620,N,N,8760,N,00,N
20241127,150348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4140,-120,5,-2.82,3368187545,805296,70.92,4260,4260,4135,5530,2985,4260,4182.55,8.59,0,-190450,4346,4302,4226,4182,4106,4325,4205,534,1270,100,3060,5,1,533800000,22099,43.12,0.93,12,0.15,96.00,4445.00,7480,20231226,-44.65,3670,20241022,12.81,7340,-43.60,20240102,3670,12.81,20241022,7480,-44.65,20231226,3670,12.81,20241022,0.54,N,018880,100,533 억,,45858620,N,N,7114,N,00,N
20241127,140349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4150,-110,5,-2.58,2863366745,683403,60.18,4260,4260,4145,5530,2985,4260,4189.87,8.59,0,-152853,4346,4302,4226,4182,4106,4325,4205,534,1270,100,3060,5,1,533800000,22153,43.23,0.93,12,0.13,96.00,4445.00,7480,20231226,-44.52,3670,20241022,13.08,7340,-43.46,20240102,3670,13.08,20241022,7480,-44.52,20231226,3670,13.08,20241022,0.54,N,018880,100,533 억,,45858620,N,N,7114,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 20241128 160346 55 50.00 KOSPI200 기계 N N N Y 50 N 4170 30 2 0.72 2111469345 506993 54.66 4140 4200 4120 5380 2900 4140 4164.71 8.55 0 24188 4310 4225 4175 4090 4040 4200 4065 534 1240 100 2980 5 1 533800000 22259 43.44 0.94 12 0.09 96.00 4445.00 7480 20231226 -44.25 3670 20241022 13.62 7340 -43.19 20240102 3670 13.62 20241022 7480 -44.25 20231226 3670 13.62 20241022 0.53 N 018880 100 533 억 45624888 N N 157 N 00 N
3 20241128 150353 55 50.00 KOSPI200 기계 N N N Y 50 N 4160 20 2 0.48 1918989790 460797 49.68 4140 4200 4120 5380 2900 4140 4164.53 8.55 0 9414 4310 4225 4175 4090 4040 4200 4065 534 1240 100 2980 5 1 533800000 22206 43.33 0.94 12 0.09 96.00 4445.00 7480 20231226 -44.39 3670 20241022 13.35 7340 -43.32 20240102 3670 13.35 20241022 7480 -44.39 20231226 3670 13.35 20241022 0.53 N 018880 100 533 억 45624888 N N 8760 N 00 N
4 20241128 140354 55 50.00 KOSPI200 기계 N N N Y 50 N 4160 20 2 0.48 1679781270 403387 43.49 4140 4200 4120 5380 2900 4140 4164.22 8.55 0 -388 4310 4225 4175 4090 4040 4200 4065 534 1240 100 2980 5 1 533800000 22206 43.33 0.94 12 0.08 96.00 4445.00 7480 20231226 -44.39 3670 20241022 13.35 7340 -43.32 20240102 3670 13.35 20241022 7480 -44.39 20231226 3670 13.35 20241022 0.53 N 018880 100 533 억 45624888 N N 8760 N 00 N
5 20241128 130350 55 50.00 KOSPI200 기계 N N N Y 50 N 4160 20 2 0.48 1475815810 354346 38.20 4140 4200 4120 5380 2900 4140 4164.94 8.55 0 7170 4310 4225 4175 4090 4040 4200 4065 534 1240 100 2980 5 1 533800000 22206 43.33 0.94 12 0.07 96.00 4445.00 7480 20231226 -44.39 3670 20241022 13.35 7340 -43.32 20240102 3670 13.35 20241022 7480 -44.39 20231226 3670 13.35 20241022 0.53 N 018880 100 533 억 45624888 N N 8760 N 00 N
6 20241128 120353 55 50.00 KOSPI200 기계 N N N Y 50 N 4170 30 2 0.72 1372960995 329696 35.55 4140 4200 4120 5380 2900 4140 4164.36 8.55 0 11233 4310 4225 4175 4090 4040 4200 4065 534 1240 100 2980 5 1 533800000 22259 43.44 0.94 12 0.06 96.00 4445.00 7480 20231226 -44.25 3670 20241022 13.62 7340 -43.19 20240102 3670 13.62 20241022 7480 -44.25 20231226 3670 13.62 20241022 0.53 N 018880 100 533 억 45624888 N N 8760 N 00 N
7 20241128 110356 55 50.00 KOSPI200 기계 N N N Y 50 N 4185 45 2 1.09 1040740415 250166 26.97 4140 4190 4120 5380 2900 4140 4160.24 8.55 0 8711 4310 4225 4175 4090 4040 4200 4065 534 1240 100 2980 5 1 533800000 22340 43.59 0.94 12 0.05 96.00 4445.00 7480 20231226 -44.05 3670 20241022 14.03 7340 -42.98 20240102 3670 14.03 20241022 7480 -44.05 20231226 3670 14.03 20241022 0.53 N 018880 100 533 억 45624888 N N 8760 N 00 N
8 20241128 100353 55 50.00 KOSPI200 기계 N N N Y 50 N 4175 35 2 0.85 704893165 169458 18.27 4140 4190 4120 5380 2900 4140 4159.75 8.55 0 8710 4310 4225 4175 4090 4040 4200 4065 534 1240 100 2980 5 1 533800000 22286 43.49 0.94 12 0.03 96.00 4445.00 7480 20231226 -44.18 3670 20241022 13.76 7340 -43.12 20240102 3670 13.76 20241022 7480 -44.18 20231226 3670 13.76 20241022 0.53 N 018880 100 533 억 45624888 N N 8760 N 00 N
9 20241128 090351 55 50.00 KOSPI200 기계 N N N Y 50 N 4140 0 3 0.00 69848160 16853 1.82 4140 4165 4135 5380 2900 4140 4144.69 8.55 0 -2003 4310 4225 4175 4090 4040 4200 4065 534 1240 100 2980 5 1 533800000 22099 43.12 0.93 12 0.00 96.00 4445.00 7480 20231226 -44.65 3670 20241022 12.81 7340 -43.60 20240102 3670 12.81 20241022 7480 -44.65 20231226 3670 12.81 20241022 0.53 N 018880 100 533 억 45624888 N N 8760 N 00 N
10 20241127 160343 55 50.00 KOSPI200 기계 N N N Y 50 N 4140 -120 5 -2.82 3866078710 925704 81.52 4260 4260 4125 5530 2985 4260 4176.57 8.59 0 -182604 4346 4302 4226 4182 4106 4325 4205 534 1270 100 3060 5 1 533800000 22099 43.12 0.93 12 0.17 96.00 4445.00 7480 20231226 -44.65 3670 20241022 12.81 7340 -43.60 20240102 3670 12.81 20241022 7480 -44.65 20231226 3670 12.81 20241022 0.54 N 018880 100 533 억 45858620 N N 8760 N 00 N
11 20241127 150348 55 50.00 KOSPI200 기계 N N N Y 50 N 4140 -120 5 -2.82 3368187545 805296 70.92 4260 4260 4135 5530 2985 4260 4182.55 8.59 0 -190450 4346 4302 4226 4182 4106 4325 4205 534 1270 100 3060 5 1 533800000 22099 43.12 0.93 12 0.15 96.00 4445.00 7480 20231226 -44.65 3670 20241022 12.81 7340 -43.60 20240102 3670 12.81 20241022 7480 -44.65 20231226 3670 12.81 20241022 0.54 N 018880 100 533 억 45858620 N N 7114 N 00 N
12 20241127 140349 55 50.00 KOSPI200 기계 N N N Y 50 N 4150 -110 5 -2.58 2863366745 683403 60.18 4260 4260 4145 5530 2985 4260 4189.87 8.59 0 -152853 4346 4302 4226 4182 4106 4325 4205 534 1270 100 3060 5 1 533800000 22153 43.23 0.93 12 0.13 96.00 4445.00 7480 20231226 -44.52 3670 20241022 13.08 7340 -43.46 20240102 3670 13.08 20241022 7480 -44.52 20231226 3670 13.08 20241022 0.54 N 018880 100 533 억 45858620 N N 7114 N 00 N