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
085310/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
20241121,160652,57,100.00,KOSPI,,기계,N,N,N,N, ,N,746,-5,5,-0.67,52232880,70155,73.33,748,751,740,976,526,751,744.54,0.00,0,-18457,772,761,754,743,736,758,740,400,225,500,550,1,1,79983352,597,1.00,0.33,12,0.09,743.00,2254.00,1114,20240607,-33.03,735,20241115,1.50,1114,-33.03,20240607,735,1.50,20241115,1114,-33.03,20240607,735,1.50,20241115,0.64,N,085310,500,399 억,,0,N,N,19,N,00,N
20241121,150706,57,100.00,KOSPI,,기계,N,N,N,N, ,N,746,-5,5,-0.67,51886216,69690,72.84,748,751,740,976,526,751,744.53,0.00,0,-18309,772,761,754,743,736,758,740,400,225,500,550,1,1,79983352,597,1.00,0.33,12,0.09,743.00,2254.00,1114,20240607,-33.03,735,20241115,1.50,1114,-33.03,20240607,735,1.50,20241115,1114,-33.03,20240607,735,1.50,20241115,0.64,N,085310,500,399 억,,0,N,N,27,N,00,N
20241121,140707,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,-2,5,-0.27,48472838,65096,68.04,748,751,740,976,526,751,744.64,0.00,0,-17967,772,761,754,743,736,758,740,400,225,500,550,1,1,79983352,599,1.01,0.33,12,0.08,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.64,N,085310,500,399 억,,0,N,N,27,N,00,N
20241121,130658,57,100.00,KOSPI,,기계,N,N,N,N, ,N,748,-3,5,-0.40,36192540,48715,50.92,748,750,740,976,526,751,742.94,0.00,0,-10040,772,761,754,743,736,758,740,400,225,500,550,1,1,79983352,598,1.01,0.33,12,0.06,743.00,2254.00,1114,20240607,-32.85,735,20241115,1.77,1114,-32.85,20240607,735,1.77,20241115,1114,-32.85,20240607,735,1.77,20241115,0.64,N,085310,500,399 억,,0,N,N,27,N,00,N
20241121,120659,57,100.00,KOSPI,,기계,N,N,N,N, ,N,741,-10,5,-1.33,26636565,35905,37.53,748,750,740,976,526,751,741.86,0.00,0,-1673,772,761,754,743,736,758,740,400,225,500,550,1,1,79983352,593,1.00,0.33,12,0.04,743.00,2254.00,1114,20240607,-33.48,735,20241115,0.82,1114,-33.48,20240607,735,0.82,20241115,1114,-33.48,20240607,735,0.82,20241115,0.64,N,085310,500,399 억,,0,N,N,27,N,00,N
20241121,110701,57,100.00,KOSPI,,기계,N,N,N,N, ,N,742,-9,5,-1.20,18869970,25426,26.58,748,750,740,976,526,751,742.15,0.00,0,133,772,761,754,743,736,758,740,400,225,500,550,1,1,79983352,593,1.00,0.33,12,0.03,743.00,2254.00,1114,20240607,-33.39,735,20241115,0.95,1114,-33.39,20240607,735,0.95,20241115,1114,-33.39,20240607,735,0.95,20241115,0.64,N,085310,500,399 억,,0,N,N,27,N,00,N
20241121,100703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,742,-9,5,-1.20,15581384,20990,21.94,748,750,740,976,526,751,742.32,0.00,0,454,772,761,754,743,736,758,740,400,225,500,550,1,1,79983352,593,1.00,0.33,12,0.03,743.00,2254.00,1114,20240607,-33.39,735,20241115,0.95,1114,-33.39,20240607,735,0.95,20241115,1114,-33.39,20240607,735,0.95,20241115,0.64,N,085310,500,399 억,,0,N,N,27,N,00,N
20241121,090702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,750,-1,5,-0.13,288031,385,0.40,748,750,748,976,526,751,748.13,0.00,0,-96,772,761,754,743,736,758,740,400,225,500,550,1,1,79983352,600,1.01,0.33,12,0.00,743.00,2254.00,1114,20240607,-32.68,735,20241115,2.04,1114,-32.68,20240607,735,2.04,20241115,1114,-32.68,20240607,735,2.04,20241115,0.64,N,085310,500,399 억,,0,N,N,27,N,00,N
20241120,160656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,751,-2,5,-0.27,71872738,95370,100.63,753,765,747,978,528,753,753.62,0.00,0,-1002,760,756,752,748,744,754,746,400,225,500,550,1,1,79983352,601,1.01,0.33,12,0.12,743.00,2254.00,1114,20240607,-32.59,735,20241115,2.18,1114,-32.59,20240607,735,2.18,20241115,1114,-32.59,20240607,735,2.18,20241115,0.65,N,085310,500,399 억,,0,N,N,27,N,00,N
20241120,150705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,754,1,2,0.13,63115700,83688,88.30,753,765,750,978,528,753,754.18,0.00,0,-1732,760,756,752,748,744,754,746,400,225,500,550,1,1,79983352,603,1.01,0.33,12,0.10,743.00,2254.00,1114,20240607,-32.32,735,20241115,2.59,1114,-32.32,20240607,735,2.59,20241115,1114,-32.32,20240607,735,2.59,20241115,0.65,N,085310,500,399 억,,0,N,N,18,N,00,N
20241120,140706,57,100.00,KOSPI,,기계,N,N,N,N, ,N,754,1,2,0.13,39755836,52834,55.75,753,755,750,978,528,753,752.47,0.00,0,-4174,760,756,752,748,744,754,746,400,225,500,550,1,1,79983352,603,1.01,0.33,12,0.07,743.00,2254.00,1114,20240607,-32.32,735,20241115,2.59,1114,-32.32,20240607,735,2.59,20241115,1114,-32.32,20240607,735,2.59,20241115,0.65,N,085310,500,399 억,,0,N,N,18,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 160652 57 100.00 KOSPI 기계 N N N N N 746 -5 5 -0.67 52232880 70155 73.33 748 751 740 976 526 751 744.54 0.00 0 -18457 772 761 754 743 736 758 740 400 225 500 550 1 1 79983352 597 1.00 0.33 12 0.09 743.00 2254.00 1114 20240607 -33.03 735 20241115 1.50 1114 -33.03 20240607 735 1.50 20241115 1114 -33.03 20240607 735 1.50 20241115 0.64 N 085310 500 399 억 0 N N 19 N 00 N
3 20241121 150706 57 100.00 KOSPI 기계 N N N N N 746 -5 5 -0.67 51886216 69690 72.84 748 751 740 976 526 751 744.53 0.00 0 -18309 772 761 754 743 736 758 740 400 225 500 550 1 1 79983352 597 1.00 0.33 12 0.09 743.00 2254.00 1114 20240607 -33.03 735 20241115 1.50 1114 -33.03 20240607 735 1.50 20241115 1114 -33.03 20240607 735 1.50 20241115 0.64 N 085310 500 399 억 0 N N 27 N 00 N
4 20241121 140707 57 100.00 KOSPI 기계 N N N N N 749 -2 5 -0.27 48472838 65096 68.04 748 751 740 976 526 751 744.64 0.00 0 -17967 772 761 754 743 736 758 740 400 225 500 550 1 1 79983352 599 1.01 0.33 12 0.08 743.00 2254.00 1114 20240607 -32.76 735 20241115 1.90 1114 -32.76 20240607 735 1.90 20241115 1114 -32.76 20240607 735 1.90 20241115 0.64 N 085310 500 399 억 0 N N 27 N 00 N
5 20241121 130658 57 100.00 KOSPI 기계 N N N N N 748 -3 5 -0.40 36192540 48715 50.92 748 750 740 976 526 751 742.94 0.00 0 -10040 772 761 754 743 736 758 740 400 225 500 550 1 1 79983352 598 1.01 0.33 12 0.06 743.00 2254.00 1114 20240607 -32.85 735 20241115 1.77 1114 -32.85 20240607 735 1.77 20241115 1114 -32.85 20240607 735 1.77 20241115 0.64 N 085310 500 399 억 0 N N 27 N 00 N
6 20241121 120659 57 100.00 KOSPI 기계 N N N N N 741 -10 5 -1.33 26636565 35905 37.53 748 750 740 976 526 751 741.86 0.00 0 -1673 772 761 754 743 736 758 740 400 225 500 550 1 1 79983352 593 1.00 0.33 12 0.04 743.00 2254.00 1114 20240607 -33.48 735 20241115 0.82 1114 -33.48 20240607 735 0.82 20241115 1114 -33.48 20240607 735 0.82 20241115 0.64 N 085310 500 399 억 0 N N 27 N 00 N
7 20241121 110701 57 100.00 KOSPI 기계 N N N N N 742 -9 5 -1.20 18869970 25426 26.58 748 750 740 976 526 751 742.15 0.00 0 133 772 761 754 743 736 758 740 400 225 500 550 1 1 79983352 593 1.00 0.33 12 0.03 743.00 2254.00 1114 20240607 -33.39 735 20241115 0.95 1114 -33.39 20240607 735 0.95 20241115 1114 -33.39 20240607 735 0.95 20241115 0.64 N 085310 500 399 억 0 N N 27 N 00 N
8 20241121 100703 57 100.00 KOSPI 기계 N N N N N 742 -9 5 -1.20 15581384 20990 21.94 748 750 740 976 526 751 742.32 0.00 0 454 772 761 754 743 736 758 740 400 225 500 550 1 1 79983352 593 1.00 0.33 12 0.03 743.00 2254.00 1114 20240607 -33.39 735 20241115 0.95 1114 -33.39 20240607 735 0.95 20241115 1114 -33.39 20240607 735 0.95 20241115 0.64 N 085310 500 399 억 0 N N 27 N 00 N
9 20241121 090702 57 100.00 KOSPI 기계 N N N N N 750 -1 5 -0.13 288031 385 0.40 748 750 748 976 526 751 748.13 0.00 0 -96 772 761 754 743 736 758 740 400 225 500 550 1 1 79983352 600 1.01 0.33 12 0.00 743.00 2254.00 1114 20240607 -32.68 735 20241115 2.04 1114 -32.68 20240607 735 2.04 20241115 1114 -32.68 20240607 735 2.04 20241115 0.64 N 085310 500 399 억 0 N N 27 N 00 N
10 20241120 160656 57 100.00 KOSPI 기계 N N N N N 751 -2 5 -0.27 71872738 95370 100.63 753 765 747 978 528 753 753.62 0.00 0 -1002 760 756 752 748 744 754 746 400 225 500 550 1 1 79983352 601 1.01 0.33 12 0.12 743.00 2254.00 1114 20240607 -32.59 735 20241115 2.18 1114 -32.59 20240607 735 2.18 20241115 1114 -32.59 20240607 735 2.18 20241115 0.65 N 085310 500 399 억 0 N N 27 N 00 N
11 20241120 150705 57 100.00 KOSPI 기계 N N N N N 754 1 2 0.13 63115700 83688 88.30 753 765 750 978 528 753 754.18 0.00 0 -1732 760 756 752 748 744 754 746 400 225 500 550 1 1 79983352 603 1.01 0.33 12 0.10 743.00 2254.00 1114 20240607 -32.32 735 20241115 2.59 1114 -32.32 20240607 735 2.59 20241115 1114 -32.32 20240607 735 2.59 20241115 0.65 N 085310 500 399 억 0 N N 18 N 00 N
12 20241120 140706 57 100.00 KOSPI 기계 N N N N N 754 1 2 0.13 39755836 52834 55.75 753 755 750 978 528 753 752.47 0.00 0 -4174 760 756 752 748 744 754 746 400 225 500 550 1 1 79983352 603 1.01 0.33 12 0.07 743.00 2254.00 1114 20240607 -32.32 735 20241115 2.59 1114 -32.32 20240607 735 2.59 20241115 1114 -32.32 20240607 735 2.59 20241115 0.65 N 085310 500 399 억 0 N N 18 N 00 N