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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015590/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
20241118,160306,57,100.00,KOSPI,,기계,N,N,N,N, ,N,535,-7,5,-1.29,1446290573,2680726,83.33,560,569,516,704,380,542,539.51,7.11,0,-407350,566,554,536,524,506,560,530,1185,162,500,360,1,1,236981544,1268,8.77,0.99,12,1.13,61.00,540.00,953,20231121,-43.86,349,20240202,53.30,824,-35.07,20240131,349,53.30,20240202,953,-43.86,20231121,349,53.30,20240202,0.02,N,015590,500,1184 억,,16852243,N,N,0,N,00,N
20241118,150307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,535,-7,5,-1.29,1419927375,2631432,81.80,560,569,516,704,380,542,539.60,7.11,0,-423962,566,554,536,524,506,560,530,1185,162,500,360,1,1,236981544,1268,8.77,0.99,12,1.11,61.00,540.00,953,20231121,-43.86,349,20240202,53.30,824,-35.07,20240131,349,53.30,20240202,953,-43.86,20231121,349,53.30,20240202,0.02,N,015590,500,1184 억,,16852243,N,N,0,N,00,N
20241118,140307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,529,-13,5,-2.40,1349810884,2499381,77.69,560,569,516,704,380,542,540.06,7.11,0,-432697,566,554,536,524,506,560,530,1185,162,500,360,1,1,236981544,1254,8.67,0.98,12,1.05,61.00,540.00,953,20231121,-44.49,349,20240202,51.58,824,-35.80,20240131,349,51.58,20240202,953,-44.49,20231121,349,51.58,20240202,0.02,N,015590,500,1184 억,,16852243,N,N,0,N,00,N
20241118,130306,57,100.00,KOSPI,,기계,N,N,N,N, ,N,538,-4,5,-0.74,1235539904,2284397,71.01,560,569,516,704,380,542,540.86,7.11,0,-375715,566,554,536,524,506,560,530,1185,162,500,360,1,1,236981544,1275,8.82,1.00,12,0.96,61.00,540.00,953,20231121,-43.55,349,20240202,54.15,824,-34.71,20240131,349,54.15,20240202,953,-43.55,20231121,349,54.15,20240202,0.02,N,015590,500,1184 억,,16852243,N,N,0,N,00,N
20241118,120308,57,100.00,KOSPI,,기계,N,N,N,N, ,N,540,-2,5,-0.37,1112040633,2053778,63.84,560,569,516,704,380,542,541.46,7.11,0,-337890,566,554,536,524,506,560,530,1185,162,500,360,1,1,236981544,1280,8.85,1.00,12,0.87,61.00,540.00,953,20231121,-43.34,349,20240202,54.73,824,-34.47,20240131,349,54.73,20240202,953,-43.34,20231121,349,54.73,20240202,0.02,N,015590,500,1184 억,,16852243,N,N,0,N,00,N
20241118,110307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,544,2,2,0.37,1006372508,1858267,57.76,560,569,516,704,380,542,541.57,7.11,0,-294684,566,554,536,524,506,560,530,1185,162,500,360,1,1,236981544,1289,8.92,1.01,12,0.78,61.00,540.00,953,20231121,-42.92,349,20240202,55.87,824,-33.98,20240131,349,55.87,20240202,953,-42.92,20231121,349,55.87,20240202,0.02,N,015590,500,1184 억,,16852243,N,N,0,N,00,N
20241118,100308,57,100.00,KOSPI,,기계,N,N,N,N, ,N,535,-7,5,-1.29,809608645,1493524,46.42,560,569,516,704,380,542,542.08,7.11,0,-277791,566,554,536,524,506,560,530,1185,162,500,360,1,1,236981544,1268,8.77,0.99,12,0.63,61.00,540.00,953,20231121,-43.86,349,20240202,53.30,824,-35.07,20240131,349,53.30,20240202,953,-43.86,20231121,349,53.30,20240202,0.02,N,015590,500,1184 억,,16852243,N,N,0,N,00,N
20241118,090305,57,100.00,KOSPI,,기계,N,N,N,N, ,N,560,18,2,3.32,271130070,485102,15.08,560,569,535,704,380,542,558.91,7.11,0,-22104,566,554,536,524,506,560,530,1185,162,500,360,1,1,236981544,1327,9.18,1.04,12,0.20,61.00,540.00,953,20231121,-41.24,349,20240202,60.46,824,-32.04,20240131,349,60.46,20240202,953,-41.24,20231121,349,60.46,20240202,0.02,N,015590,500,1184 억,,16852243,N,N,0,N,00,N
20241115,160313,57,100.00,KOSPI,,기계,N,N,N,N, ,N,542,23,2,4.43,1674163792,3120217,358.07,519,548,518,674,364,519,536.54,6.94,0,327100,533,526,513,506,493,529,509,1185,155,500,350,1,1,236981544,1284,8.89,1.00,12,1.32,61.00,540.00,953,20231121,-43.13,349,20240202,55.30,824,-34.22,20240131,349,55.30,20240202,953,-43.13,20231121,349,55.30,20240202,0.02,N,015590,500,1184 억,,16452197,N,N,0,N,00,N
20241115,150320,57,100.00,KOSPI,,기계,N,N,N,N, ,N,547,28,2,5.39,1565492153,2919768,335.06,519,548,518,674,364,519,536.17,6.94,0,329991,533,526,513,506,493,529,509,1185,155,500,350,1,1,236981544,1296,8.97,1.01,12,1.23,61.00,540.00,953,20231121,-42.60,349,20240202,56.73,824,-33.62,20240131,349,56.73,20240202,953,-42.60,20231121,349,56.73,20240202,0.02,N,015590,500,1184 억,,16452197,N,N,0,N,00,N
20241115,140318,57,100.00,KOSPI,,기계,N,N,N,N, ,N,536,17,2,3.28,1074515335,2013807,231.10,519,541,518,674,364,519,533.57,6.94,0,-41421,533,526,513,506,493,529,509,1185,155,500,350,1,1,236981544,1270,8.79,0.99,12,0.85,61.00,540.00,953,20231121,-43.76,349,20240202,53.58,824,-34.95,20240131,349,53.58,20240202,953,-43.76,20231121,349,53.58,20240202,0.02,N,015590,500,1184 억,,16452197,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 20241118 160306 57 100.00 KOSPI 기계 N N N N N 535 -7 5 -1.29 1446290573 2680726 83.33 560 569 516 704 380 542 539.51 7.11 0 -407350 566 554 536 524 506 560 530 1185 162 500 360 1 1 236981544 1268 8.77 0.99 12 1.13 61.00 540.00 953 20231121 -43.86 349 20240202 53.30 824 -35.07 20240131 349 53.30 20240202 953 -43.86 20231121 349 53.30 20240202 0.02 N 015590 500 1184 억 16852243 N N 0 N 00 N
3 20241118 150307 57 100.00 KOSPI 기계 N N N N N 535 -7 5 -1.29 1419927375 2631432 81.80 560 569 516 704 380 542 539.60 7.11 0 -423962 566 554 536 524 506 560 530 1185 162 500 360 1 1 236981544 1268 8.77 0.99 12 1.11 61.00 540.00 953 20231121 -43.86 349 20240202 53.30 824 -35.07 20240131 349 53.30 20240202 953 -43.86 20231121 349 53.30 20240202 0.02 N 015590 500 1184 억 16852243 N N 0 N 00 N
4 20241118 140307 57 100.00 KOSPI 기계 N N N N N 529 -13 5 -2.40 1349810884 2499381 77.69 560 569 516 704 380 542 540.06 7.11 0 -432697 566 554 536 524 506 560 530 1185 162 500 360 1 1 236981544 1254 8.67 0.98 12 1.05 61.00 540.00 953 20231121 -44.49 349 20240202 51.58 824 -35.80 20240131 349 51.58 20240202 953 -44.49 20231121 349 51.58 20240202 0.02 N 015590 500 1184 억 16852243 N N 0 N 00 N
5 20241118 130306 57 100.00 KOSPI 기계 N N N N N 538 -4 5 -0.74 1235539904 2284397 71.01 560 569 516 704 380 542 540.86 7.11 0 -375715 566 554 536 524 506 560 530 1185 162 500 360 1 1 236981544 1275 8.82 1.00 12 0.96 61.00 540.00 953 20231121 -43.55 349 20240202 54.15 824 -34.71 20240131 349 54.15 20240202 953 -43.55 20231121 349 54.15 20240202 0.02 N 015590 500 1184 억 16852243 N N 0 N 00 N
6 20241118 120308 57 100.00 KOSPI 기계 N N N N N 540 -2 5 -0.37 1112040633 2053778 63.84 560 569 516 704 380 542 541.46 7.11 0 -337890 566 554 536 524 506 560 530 1185 162 500 360 1 1 236981544 1280 8.85 1.00 12 0.87 61.00 540.00 953 20231121 -43.34 349 20240202 54.73 824 -34.47 20240131 349 54.73 20240202 953 -43.34 20231121 349 54.73 20240202 0.02 N 015590 500 1184 억 16852243 N N 0 N 00 N
7 20241118 110307 57 100.00 KOSPI 기계 N N N N N 544 2 2 0.37 1006372508 1858267 57.76 560 569 516 704 380 542 541.57 7.11 0 -294684 566 554 536 524 506 560 530 1185 162 500 360 1 1 236981544 1289 8.92 1.01 12 0.78 61.00 540.00 953 20231121 -42.92 349 20240202 55.87 824 -33.98 20240131 349 55.87 20240202 953 -42.92 20231121 349 55.87 20240202 0.02 N 015590 500 1184 억 16852243 N N 0 N 00 N
8 20241118 100308 57 100.00 KOSPI 기계 N N N N N 535 -7 5 -1.29 809608645 1493524 46.42 560 569 516 704 380 542 542.08 7.11 0 -277791 566 554 536 524 506 560 530 1185 162 500 360 1 1 236981544 1268 8.77 0.99 12 0.63 61.00 540.00 953 20231121 -43.86 349 20240202 53.30 824 -35.07 20240131 349 53.30 20240202 953 -43.86 20231121 349 53.30 20240202 0.02 N 015590 500 1184 억 16852243 N N 0 N 00 N
9 20241118 090305 57 100.00 KOSPI 기계 N N N N N 560 18 2 3.32 271130070 485102 15.08 560 569 535 704 380 542 558.91 7.11 0 -22104 566 554 536 524 506 560 530 1185 162 500 360 1 1 236981544 1327 9.18 1.04 12 0.20 61.00 540.00 953 20231121 -41.24 349 20240202 60.46 824 -32.04 20240131 349 60.46 20240202 953 -41.24 20231121 349 60.46 20240202 0.02 N 015590 500 1184 억 16852243 N N 0 N 00 N
10 20241115 160313 57 100.00 KOSPI 기계 N N N N N 542 23 2 4.43 1674163792 3120217 358.07 519 548 518 674 364 519 536.54 6.94 0 327100 533 526 513 506 493 529 509 1185 155 500 350 1 1 236981544 1284 8.89 1.00 12 1.32 61.00 540.00 953 20231121 -43.13 349 20240202 55.30 824 -34.22 20240131 349 55.30 20240202 953 -43.13 20231121 349 55.30 20240202 0.02 N 015590 500 1184 억 16452197 N N 0 N 00 N
11 20241115 150320 57 100.00 KOSPI 기계 N N N N N 547 28 2 5.39 1565492153 2919768 335.06 519 548 518 674 364 519 536.17 6.94 0 329991 533 526 513 506 493 529 509 1185 155 500 350 1 1 236981544 1296 8.97 1.01 12 1.23 61.00 540.00 953 20231121 -42.60 349 20240202 56.73 824 -33.62 20240131 349 56.73 20240202 953 -42.60 20231121 349 56.73 20240202 0.02 N 015590 500 1184 억 16452197 N N 0 N 00 N
12 20241115 140318 57 100.00 KOSPI 기계 N N N N N 536 17 2 3.28 1074515335 2013807 231.10 519 541 518 674 364 519 533.57 6.94 0 -41421 533 526 513 506 493 529 509 1185 155 500 350 1 1 236981544 1270 8.79 0.99 12 0.85 61.00 540.00 953 20231121 -43.76 349 20240202 53.58 824 -34.95 20240131 349 53.58 20240202 953 -43.76 20231121 349 53.58 20240202 0.02 N 015590 500 1184 억 16452197 N N 0 N 00 N