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
002900/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
20241121,160137,59,100.00,KOSPI,,기계,N,N,N,N, ,N,5000,570,2,12.87,12799907505,2663669,195.63,4510,5000,4465,5750,3105,4430,4793.83,3.18,0,23007,4700,4565,4455,4320,4210,4632,4387,1126,1320,2500,3010,10,1,45050956,2253,3.73,0.56,12,5.91,1341.00,8857.00,6280,20240112,-20.38,2725,20240805,83.49,6280,-20.38,20240112,2725,83.49,20240805,6280,-20.38,20240112,2725,83.49,20240805,2.81,N,002900,2500,1126 억,,1433315,N,N,8,N,00,Y
20241121,150139,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4910,480,2,10.84,9289372505,1961562,144.06,4510,4910,4465,5750,3105,4430,4735.70,3.18,0,21736,4700,4565,4455,4320,4210,4632,4387,1126,1320,2500,3010,5,1,45050956,2212,3.66,0.55,12,4.35,1341.00,8857.00,6280,20240112,-21.82,2725,20240805,80.18,6280,-21.82,20240112,2725,80.18,20240805,6280,-21.82,20240112,2725,80.18,20240805,2.81,N,002900,2500,1126 억,,1433315,N,N,9,N,00,Y
20241121,140139,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4900,470,2,10.61,6908282870,1474903,108.32,4510,4900,4465,5750,3105,4430,4683.89,3.18,0,20932,4700,4565,4455,4320,4210,4632,4387,1126,1320,2500,3010,5,1,45050956,2207,3.65,0.55,12,3.27,1341.00,8857.00,6280,20240112,-21.97,2725,20240805,79.82,6280,-21.97,20240112,2725,79.82,20240805,6280,-21.97,20240112,2725,79.82,20240805,2.81,N,002900,2500,1126 억,,1433315,N,N,9,N,00,Y
20241121,130139,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4670,240,2,5.42,4188907360,912530,67.02,4510,4670,4465,5750,3105,4430,4590.43,3.18,0,19944,4700,4565,4455,4320,4210,4632,4387,1126,1320,2500,3010,5,1,45050956,2104,3.48,0.53,12,2.03,1341.00,8857.00,6280,20240112,-25.64,2725,20240805,71.38,6280,-25.64,20240112,2725,71.38,20240805,6280,-25.64,20240112,2725,71.38,20240805,2.81,N,002900,2500,1126 억,,1433315,N,N,9,N,00,Y
20241121,120138,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4625,195,2,4.40,3353519080,733646,53.88,4510,4645,4465,5750,3105,4430,4571.03,3.18,0,18583,4700,4565,4455,4320,4210,4632,4387,1126,1320,2500,3010,5,1,45050956,2084,3.45,0.52,12,1.63,1341.00,8857.00,6280,20240112,-26.35,2725,20240805,69.72,6280,-26.35,20240112,2725,69.72,20240805,6280,-26.35,20240112,2725,69.72,20240805,2.81,N,002900,2500,1126 억,,1433315,N,N,9,N,00,Y
20241121,110138,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4610,180,2,4.06,2879484330,631152,46.35,4510,4645,4465,5750,3105,4430,4562.27,3.18,0,14492,4700,4565,4455,4320,4210,4632,4387,1126,1320,2500,3010,5,1,45050956,2077,3.44,0.52,12,1.40,1341.00,8857.00,6280,20240112,-26.59,2725,20240805,69.17,6280,-26.59,20240112,2725,69.17,20240805,6280,-26.59,20240112,2725,69.17,20240805,2.81,N,002900,2500,1126 억,,1433315,N,N,9,N,00,Y
20241121,100139,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4565,135,2,3.05,1731817565,383443,28.16,4510,4565,4465,5750,3105,4430,4516.50,3.18,0,-3404,4700,4565,4455,4320,4210,4632,4387,1126,1320,2500,3010,5,1,45050956,2057,3.40,0.52,12,0.85,1341.00,8857.00,6280,20240112,-27.31,2725,20240805,67.52,6280,-27.31,20240112,2725,67.52,20240805,6280,-27.31,20240112,2725,67.52,20240805,2.81,N,002900,2500,1126 억,,1433315,N,N,9,N,00,Y
20241121,090138,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4510,80,2,1.81,387254860,85866,6.31,4510,4510,4510,5750,3105,4430,4510.00,3.18,0,-2340,4700,4565,4455,4320,4210,4632,4387,1126,1320,2500,3010,5,1,45050956,2032,3.36,0.51,12,0.19,1341.00,8857.00,6280,20240112,-28.18,2725,20240805,65.50,6280,-28.18,20240112,2725,65.50,20240805,6280,-28.18,20240112,2725,65.50,20240805,2.81,N,002900,2500,1126 억,,1433315,N,N,9,N,00,Y
20241120,160138,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4430,-205,5,-4.42,5309959380,1199472,82.12,4400,4590,4345,6020,3245,4635,4426.88,3.15,0,17723,4828,4731,4678,4581,4528,4705,4555,1126,1385,2500,3150,5,1,45050956,1996,3.30,0.50,12,2.66,1341.00,8857.00,6280,20240112,-29.46,2725,20240805,62.57,6280,-29.46,20240112,2725,62.57,20240805,6280,-29.46,20240112,2725,62.57,20240805,2.67,N,002900,2500,1126 억,,1418522,N,N,9,N,00,Y
20241120,150138,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4545,-90,5,-1.94,4718142390,1065879,72.98,4400,4590,4345,6020,3245,4635,4426.51,3.15,0,14256,4828,4731,4678,4581,4528,4705,4555,1126,1385,2500,3150,5,1,45050956,2048,3.39,0.51,12,2.37,1341.00,8857.00,6280,20240112,-27.63,2725,20240805,66.79,6280,-27.63,20240112,2725,66.79,20240805,6280,-27.63,20240112,2725,66.79,20240805,2.67,N,002900,2500,1126 억,,1418522,N,N,5,N,00,Y
20241120,140140,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4545,-90,5,-1.94,4381037805,992031,67.92,4400,4545,4345,6020,3245,4635,4416.21,3.15,0,14052,4828,4731,4678,4581,4528,4705,4555,1126,1385,2500,3150,5,1,45050956,2048,3.39,0.51,12,2.20,1341.00,8857.00,6280,20240112,-27.63,2725,20240805,66.79,6280,-27.63,20240112,2725,66.79,20240805,6280,-27.63,20240112,2725,66.79,20240805,2.67,N,002900,2500,1126 억,,1418522,N,N,5,N,00,Y
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 160137 59 100.00 KOSPI 기계 N N N N N 5000 570 2 12.87 12799907505 2663669 195.63 4510 5000 4465 5750 3105 4430 4793.83 3.18 0 23007 4700 4565 4455 4320 4210 4632 4387 1126 1320 2500 3010 10 1 45050956 2253 3.73 0.56 12 5.91 1341.00 8857.00 6280 20240112 -20.38 2725 20240805 83.49 6280 -20.38 20240112 2725 83.49 20240805 6280 -20.38 20240112 2725 83.49 20240805 2.81 N 002900 2500 1126 억 1433315 N N 8 N 00 Y
3 20241121 150139 59 100.00 KOSPI 기계 N N N N N 4910 480 2 10.84 9289372505 1961562 144.06 4510 4910 4465 5750 3105 4430 4735.70 3.18 0 21736 4700 4565 4455 4320 4210 4632 4387 1126 1320 2500 3010 5 1 45050956 2212 3.66 0.55 12 4.35 1341.00 8857.00 6280 20240112 -21.82 2725 20240805 80.18 6280 -21.82 20240112 2725 80.18 20240805 6280 -21.82 20240112 2725 80.18 20240805 2.81 N 002900 2500 1126 억 1433315 N N 9 N 00 Y
4 20241121 140139 59 100.00 KOSPI 기계 N N N N N 4900 470 2 10.61 6908282870 1474903 108.32 4510 4900 4465 5750 3105 4430 4683.89 3.18 0 20932 4700 4565 4455 4320 4210 4632 4387 1126 1320 2500 3010 5 1 45050956 2207 3.65 0.55 12 3.27 1341.00 8857.00 6280 20240112 -21.97 2725 20240805 79.82 6280 -21.97 20240112 2725 79.82 20240805 6280 -21.97 20240112 2725 79.82 20240805 2.81 N 002900 2500 1126 억 1433315 N N 9 N 00 Y
5 20241121 130139 59 100.00 KOSPI 기계 N N N N N 4670 240 2 5.42 4188907360 912530 67.02 4510 4670 4465 5750 3105 4430 4590.43 3.18 0 19944 4700 4565 4455 4320 4210 4632 4387 1126 1320 2500 3010 5 1 45050956 2104 3.48 0.53 12 2.03 1341.00 8857.00 6280 20240112 -25.64 2725 20240805 71.38 6280 -25.64 20240112 2725 71.38 20240805 6280 -25.64 20240112 2725 71.38 20240805 2.81 N 002900 2500 1126 억 1433315 N N 9 N 00 Y
6 20241121 120138 59 100.00 KOSPI 기계 N N N N N 4625 195 2 4.40 3353519080 733646 53.88 4510 4645 4465 5750 3105 4430 4571.03 3.18 0 18583 4700 4565 4455 4320 4210 4632 4387 1126 1320 2500 3010 5 1 45050956 2084 3.45 0.52 12 1.63 1341.00 8857.00 6280 20240112 -26.35 2725 20240805 69.72 6280 -26.35 20240112 2725 69.72 20240805 6280 -26.35 20240112 2725 69.72 20240805 2.81 N 002900 2500 1126 억 1433315 N N 9 N 00 Y
7 20241121 110138 59 100.00 KOSPI 기계 N N N N N 4610 180 2 4.06 2879484330 631152 46.35 4510 4645 4465 5750 3105 4430 4562.27 3.18 0 14492 4700 4565 4455 4320 4210 4632 4387 1126 1320 2500 3010 5 1 45050956 2077 3.44 0.52 12 1.40 1341.00 8857.00 6280 20240112 -26.59 2725 20240805 69.17 6280 -26.59 20240112 2725 69.17 20240805 6280 -26.59 20240112 2725 69.17 20240805 2.81 N 002900 2500 1126 억 1433315 N N 9 N 00 Y
8 20241121 100139 59 100.00 KOSPI 기계 N N N N N 4565 135 2 3.05 1731817565 383443 28.16 4510 4565 4465 5750 3105 4430 4516.50 3.18 0 -3404 4700 4565 4455 4320 4210 4632 4387 1126 1320 2500 3010 5 1 45050956 2057 3.40 0.52 12 0.85 1341.00 8857.00 6280 20240112 -27.31 2725 20240805 67.52 6280 -27.31 20240112 2725 67.52 20240805 6280 -27.31 20240112 2725 67.52 20240805 2.81 N 002900 2500 1126 억 1433315 N N 9 N 00 Y
9 20241121 090138 59 100.00 KOSPI 기계 N N N N N 4510 80 2 1.81 387254860 85866 6.31 4510 4510 4510 5750 3105 4430 4510.00 3.18 0 -2340 4700 4565 4455 4320 4210 4632 4387 1126 1320 2500 3010 5 1 45050956 2032 3.36 0.51 12 0.19 1341.00 8857.00 6280 20240112 -28.18 2725 20240805 65.50 6280 -28.18 20240112 2725 65.50 20240805 6280 -28.18 20240112 2725 65.50 20240805 2.81 N 002900 2500 1126 억 1433315 N N 9 N 00 Y
10 20241120 160138 59 100.00 KOSPI 기계 N N N N N 4430 -205 5 -4.42 5309959380 1199472 82.12 4400 4590 4345 6020 3245 4635 4426.88 3.15 0 17723 4828 4731 4678 4581 4528 4705 4555 1126 1385 2500 3150 5 1 45050956 1996 3.30 0.50 12 2.66 1341.00 8857.00 6280 20240112 -29.46 2725 20240805 62.57 6280 -29.46 20240112 2725 62.57 20240805 6280 -29.46 20240112 2725 62.57 20240805 2.67 N 002900 2500 1126 억 1418522 N N 9 N 00 Y
11 20241120 150138 59 100.00 KOSPI 기계 N N N N N 4545 -90 5 -1.94 4718142390 1065879 72.98 4400 4590 4345 6020 3245 4635 4426.51 3.15 0 14256 4828 4731 4678 4581 4528 4705 4555 1126 1385 2500 3150 5 1 45050956 2048 3.39 0.51 12 2.37 1341.00 8857.00 6280 20240112 -27.63 2725 20240805 66.79 6280 -27.63 20240112 2725 66.79 20240805 6280 -27.63 20240112 2725 66.79 20240805 2.67 N 002900 2500 1126 억 1418522 N N 5 N 00 Y
12 20241120 140140 59 100.00 KOSPI 기계 N N N N N 4545 -90 5 -1.94 4381037805 992031 67.92 4400 4545 4345 6020 3245 4635 4416.21 3.15 0 14052 4828 4731 4678 4581 4528 4705 4555 1126 1385 2500 3150 5 1 45050956 2048 3.39 0.51 12 2.20 1341.00 8857.00 6280 20240112 -27.63 2725 20240805 66.79 6280 -27.63 20240112 2725 66.79 20240805 6280 -27.63 20240112 2725 66.79 20240805 2.67 N 002900 2500 1126 억 1418522 N N 5 N 00 Y