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
079900/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
20241118,160620,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30200,-800,5,-2.58,33820116800,1102899,19.56,30000,31650,29900,40300,21700,31000,30665.83,1.89,0,14169,36266,33632,29216,26582,22166,34950,27900,88,9300,500,21700,50,1,14592545,4407,16.02,4.12,12,7.56,1885.00,7337.00,31850,20241115,-5.18,14500,20241002,108.28,31850,-5.18,20241115,14500,108.28,20241002,31850,-5.18,20241115,14500,108.28,20241002,2.16,N,079900,500,87 억,,276365,N,N,0,N,00,N
20241118,150625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30200,-800,5,-2.58,32204676700,1049385,18.61,30000,31650,29900,40300,21700,31000,30688.64,1.89,0,23632,36266,33632,29216,26582,22166,34950,27900,88,9300,500,21700,50,1,14592545,4407,16.02,4.12,12,7.19,1885.00,7337.00,31850,20241115,-5.18,14500,20241002,108.28,31850,-5.18,20241115,14500,108.28,20241002,31850,-5.18,20241115,14500,108.28,20241002,2.16,N,079900,500,87 억,,276365,N,N,0,N,00,N
20241118,140628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30200,-800,5,-2.58,30000253900,976175,17.31,30000,31650,29900,40300,21700,31000,30732.04,1.89,0,28415,36266,33632,29216,26582,22166,34950,27900,88,9300,500,21700,50,1,14592545,4407,16.02,4.12,12,6.69,1885.00,7337.00,31850,20241115,-5.18,14500,20241002,108.28,31850,-5.18,20241115,14500,108.28,20241002,31850,-5.18,20241115,14500,108.28,20241002,2.16,N,079900,500,87 억,,276365,N,N,0,N,00,N
20241118,130625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30150,-850,5,-2.74,25684194250,833225,14.77,30000,31650,29900,40300,21700,31000,30824.72,1.89,0,4835,36266,33632,29216,26582,22166,34950,27900,88,9300,500,21700,50,1,14592545,4400,15.99,4.11,12,5.71,1885.00,7337.00,31850,20241115,-5.34,14500,20241002,107.93,31850,-5.34,20241115,14500,107.93,20241002,31850,-5.34,20241115,14500,107.93,20241002,2.16,N,079900,500,87 억,,276365,N,N,0,N,00,N
20241118,120627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30500,-500,5,-1.61,22747594800,736429,13.06,30000,31650,29900,40300,21700,31000,30888.82,1.89,0,-13905,36266,33632,29216,26582,22166,34950,27900,88,9300,500,21700,50,1,14592545,4451,16.18,4.16,12,5.05,1885.00,7337.00,31850,20241115,-4.24,14500,20241002,110.34,31850,-4.24,20241115,14500,110.34,20241002,31850,-4.24,20241115,14500,110.34,20241002,2.16,N,079900,500,87 억,,276365,N,N,0,N,00,N
20241118,110626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30900,-100,5,-0.32,21102599050,682716,12.11,30000,31650,29900,40300,21700,31000,30909.57,1.89,0,-4675,36266,33632,29216,26582,22166,34950,27900,88,9300,500,21700,50,1,14592545,4509,16.39,4.21,12,4.68,1885.00,7337.00,31850,20241115,-2.98,14500,20241002,113.10,31850,-2.98,20241115,14500,113.10,20241002,31850,-2.98,20241115,14500,113.10,20241002,2.16,N,079900,500,87 억,,276365,N,N,0,N,00,N
20241118,100620,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30750,-250,5,-0.81,17751451300,573624,10.17,30000,31650,29900,40300,21700,31000,30946.00,1.89,0,-4884,36266,33632,29216,26582,22166,34950,27900,88,9300,500,21700,50,1,14592545,4487,16.31,4.19,12,3.93,1885.00,7337.00,31850,20241115,-3.45,14500,20241002,112.07,31850,-3.45,20241115,14500,112.07,20241002,31850,-3.45,20241115,14500,112.07,20241002,2.16,N,079900,500,87 억,,276365,N,N,0,N,00,N
20241118,090619,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30700,-300,5,-0.97,4772997850,156725,2.78,30000,31150,29900,40300,21700,31000,30449.25,1.89,0,3849,36266,33632,29216,26582,22166,34950,27900,88,9300,500,21700,50,1,14592545,4480,16.29,4.18,12,1.07,1885.00,7337.00,31850,20241115,-3.61,14500,20241002,111.72,31850,-3.61,20241115,14500,111.72,20241002,31850,-3.61,20241115,14500,111.72,20241002,2.16,N,079900,500,87 억,,276365,N,N,0,N,00,N
20241115,160639,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,31000,4150,2,15.46,162281972450,5474505,331.78,26450,31850,24800,34900,18800,26850,29641.63,1.73,0,61261,29283,28066,25883,24666,22483,28675,25275,88,8050,500,18790,50,1,14592545,4524,16.45,4.23,12,37.52,1885.00,7337.00,31850,20241115,-2.67,14500,20241002,113.79,31850,-2.67,20241115,14500,113.79,20241002,31850,-2.67,20241115,14500,113.79,20241002,2.36,N,079900,500,87 억,,252488,N,N,0,N,00,N
20241115,150657,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,30900,4050,2,15.08,155910577250,5268526,319.29,26450,31850,24800,34900,18800,26850,29592.86,1.73,0,53781,29283,28066,25883,24666,22483,28675,25275,88,8050,500,18790,50,1,14592545,4509,16.39,4.21,12,36.10,1885.00,7337.00,31850,20241115,-2.98,14500,20241002,113.10,31850,-2.98,20241115,14500,113.10,20241002,31850,-2.98,20241115,14500,113.10,20241002,2.36,N,079900,500,87 억,,252488,N,N,0,N,00,N
20241115,140649,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,30750,3900,2,14.53,135927831400,4624010,280.23,26450,31850,24800,34900,18800,26850,29396.13,1.73,0,-17532,29283,28066,25883,24666,22483,28675,25275,88,8050,500,18790,50,1,14592545,4487,16.31,4.19,12,31.69,1885.00,7337.00,31850,20241115,-3.45,14500,20241002,112.07,31850,-3.45,20241115,14500,112.07,20241002,31850,-3.45,20241115,14500,112.07,20241002,2.36,N,079900,500,87 억,,252488,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 160620 57 100.00 KOSPI 기계 N N N N N 30200 -800 5 -2.58 33820116800 1102899 19.56 30000 31650 29900 40300 21700 31000 30665.83 1.89 0 14169 36266 33632 29216 26582 22166 34950 27900 88 9300 500 21700 50 1 14592545 4407 16.02 4.12 12 7.56 1885.00 7337.00 31850 20241115 -5.18 14500 20241002 108.28 31850 -5.18 20241115 14500 108.28 20241002 31850 -5.18 20241115 14500 108.28 20241002 2.16 N 079900 500 87 억 276365 N N 0 N 00 N
3 20241118 150625 57 100.00 KOSPI 기계 N N N N N 30200 -800 5 -2.58 32204676700 1049385 18.61 30000 31650 29900 40300 21700 31000 30688.64 1.89 0 23632 36266 33632 29216 26582 22166 34950 27900 88 9300 500 21700 50 1 14592545 4407 16.02 4.12 12 7.19 1885.00 7337.00 31850 20241115 -5.18 14500 20241002 108.28 31850 -5.18 20241115 14500 108.28 20241002 31850 -5.18 20241115 14500 108.28 20241002 2.16 N 079900 500 87 억 276365 N N 0 N 00 N
4 20241118 140628 57 100.00 KOSPI 기계 N N N N N 30200 -800 5 -2.58 30000253900 976175 17.31 30000 31650 29900 40300 21700 31000 30732.04 1.89 0 28415 36266 33632 29216 26582 22166 34950 27900 88 9300 500 21700 50 1 14592545 4407 16.02 4.12 12 6.69 1885.00 7337.00 31850 20241115 -5.18 14500 20241002 108.28 31850 -5.18 20241115 14500 108.28 20241002 31850 -5.18 20241115 14500 108.28 20241002 2.16 N 079900 500 87 억 276365 N N 0 N 00 N
5 20241118 130625 57 100.00 KOSPI 기계 N N N N N 30150 -850 5 -2.74 25684194250 833225 14.77 30000 31650 29900 40300 21700 31000 30824.72 1.89 0 4835 36266 33632 29216 26582 22166 34950 27900 88 9300 500 21700 50 1 14592545 4400 15.99 4.11 12 5.71 1885.00 7337.00 31850 20241115 -5.34 14500 20241002 107.93 31850 -5.34 20241115 14500 107.93 20241002 31850 -5.34 20241115 14500 107.93 20241002 2.16 N 079900 500 87 억 276365 N N 0 N 00 N
6 20241118 120627 57 100.00 KOSPI 기계 N N N N N 30500 -500 5 -1.61 22747594800 736429 13.06 30000 31650 29900 40300 21700 31000 30888.82 1.89 0 -13905 36266 33632 29216 26582 22166 34950 27900 88 9300 500 21700 50 1 14592545 4451 16.18 4.16 12 5.05 1885.00 7337.00 31850 20241115 -4.24 14500 20241002 110.34 31850 -4.24 20241115 14500 110.34 20241002 31850 -4.24 20241115 14500 110.34 20241002 2.16 N 079900 500 87 억 276365 N N 0 N 00 N
7 20241118 110626 57 100.00 KOSPI 기계 N N N N N 30900 -100 5 -0.32 21102599050 682716 12.11 30000 31650 29900 40300 21700 31000 30909.57 1.89 0 -4675 36266 33632 29216 26582 22166 34950 27900 88 9300 500 21700 50 1 14592545 4509 16.39 4.21 12 4.68 1885.00 7337.00 31850 20241115 -2.98 14500 20241002 113.10 31850 -2.98 20241115 14500 113.10 20241002 31850 -2.98 20241115 14500 113.10 20241002 2.16 N 079900 500 87 억 276365 N N 0 N 00 N
8 20241118 100620 57 100.00 KOSPI 기계 N N N N N 30750 -250 5 -0.81 17751451300 573624 10.17 30000 31650 29900 40300 21700 31000 30946.00 1.89 0 -4884 36266 33632 29216 26582 22166 34950 27900 88 9300 500 21700 50 1 14592545 4487 16.31 4.19 12 3.93 1885.00 7337.00 31850 20241115 -3.45 14500 20241002 112.07 31850 -3.45 20241115 14500 112.07 20241002 31850 -3.45 20241115 14500 112.07 20241002 2.16 N 079900 500 87 억 276365 N N 0 N 00 N
9 20241118 090619 57 100.00 KOSPI 기계 N N N N N 30700 -300 5 -0.97 4772997850 156725 2.78 30000 31150 29900 40300 21700 31000 30449.25 1.89 0 3849 36266 33632 29216 26582 22166 34950 27900 88 9300 500 21700 50 1 14592545 4480 16.29 4.18 12 1.07 1885.00 7337.00 31850 20241115 -3.61 14500 20241002 111.72 31850 -3.61 20241115 14500 111.72 20241002 31850 -3.61 20241115 14500 111.72 20241002 2.16 N 079900 500 87 억 276365 N N 0 N 00 N
10 20241115 160639 57 100.00 KOSPI 신고가 기계 N N N N N 31000 4150 2 15.46 162281972450 5474505 331.78 26450 31850 24800 34900 18800 26850 29641.63 1.73 0 61261 29283 28066 25883 24666 22483 28675 25275 88 8050 500 18790 50 1 14592545 4524 16.45 4.23 12 37.52 1885.00 7337.00 31850 20241115 -2.67 14500 20241002 113.79 31850 -2.67 20241115 14500 113.79 20241002 31850 -2.67 20241115 14500 113.79 20241002 2.36 N 079900 500 87 억 252488 N N 0 N 00 N
11 20241115 150657 57 100.00 KOSPI 신고가 기계 N N N N N 30900 4050 2 15.08 155910577250 5268526 319.29 26450 31850 24800 34900 18800 26850 29592.86 1.73 0 53781 29283 28066 25883 24666 22483 28675 25275 88 8050 500 18790 50 1 14592545 4509 16.39 4.21 12 36.10 1885.00 7337.00 31850 20241115 -2.98 14500 20241002 113.10 31850 -2.98 20241115 14500 113.10 20241002 31850 -2.98 20241115 14500 113.10 20241002 2.36 N 079900 500 87 억 252488 N N 0 N 00 N
12 20241115 140649 57 100.00 KOSPI 신고가 기계 N N N N N 30750 3900 2 14.53 135927831400 4624010 280.23 26450 31850 24800 34900 18800 26850 29396.13 1.73 0 -17532 29283 28066 25883 24666 22483 28675 25275 88 8050 500 18790 50 1 14592545 4487 16.31 4.19 12 31.69 1885.00 7337.00 31850 20241115 -3.45 14500 20241002 112.07 31850 -3.45 20241115 14500 112.07 20241002 31850 -3.45 20241115 14500 112.07 20241002 2.36 N 079900 500 87 억 252488 N N 0 N 00 N