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
092440/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
20241121,160713,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,0,3,0.00,126529435,50706,57.12,2480,2530,2465,3230,1740,2485,2495.35,62.99,0,-192,2565,2525,2495,2455,2425,2520,2450,146,745,500,1780,5,1,29200000,726,42.12,0.29,03,0.17,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.79,N,092440,500,146 억,,18391888,N,N,1,N,00,N
20241121,150728,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,125207390,50174,56.52,2480,2530,2465,3230,1740,2485,2495.46,62.99,0,340,2565,2525,2495,2455,2425,2520,2450,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.17,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.79,N,092440,500,146 억,,18391888,N,N,1,N,00,N
20241121,140728,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,125137670,50146,56.49,2480,2530,2465,3230,1740,2485,2495.47,62.99,0,340,2565,2525,2495,2455,2425,2520,2450,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.17,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.79,N,092440,500,146 억,,18391888,N,N,1,N,00,N
20241121,130720,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,123725975,49578,55.85,2480,2530,2465,3230,1740,2485,2495.58,62.99,0,764,2565,2525,2495,2455,2425,2520,2450,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.17,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.79,N,092440,500,146 억,,18391888,N,N,1,N,00,N
20241121,120721,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,123643810,49545,55.81,2480,2530,2465,3230,1740,2485,2495.59,62.99,0,734,2565,2525,2495,2455,2425,2520,2450,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.17,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.79,N,092440,500,146 억,,18391888,N,N,1,N,00,N
20241121,110723,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2480,-5,5,-0.20,120637475,48333,54.45,2480,2530,2465,3230,1740,2485,2495.96,62.99,0,697,2565,2525,2495,2455,2425,2520,2450,146,745,500,1780,5,1,29200000,724,42.03,0.29,03,0.17,59.00,8537.00,3240,20240314,-23.46,2405,20241114,3.12,3240,-23.46,20240314,2405,3.12,20241114,3240,-23.46,20240314,2405,3.12,20241114,0.79,N,092440,500,146 억,,18391888,N,N,1,N,00,N
20241121,100724,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2495,10,2,0.40,60474970,24144,27.20,2480,2530,2480,3230,1740,2485,2504.76,62.99,0,-2408,2565,2525,2495,2455,2425,2520,2450,146,745,500,1780,5,1,29200000,729,42.29,0.29,03,0.08,59.00,8537.00,3240,20240314,-22.99,2405,20241114,3.74,3240,-22.99,20240314,2405,3.74,20241114,3240,-22.99,20240314,2405,3.74,20241114,0.79,N,092440,500,146 억,,18391888,N,N,1,N,00,N
20241121,090724,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2510,25,2,1.01,21786195,8710,9.81,2480,2525,2480,3230,1740,2485,2501.29,62.99,0,-1492,2565,2525,2495,2455,2425,2520,2450,146,745,500,1780,5,1,29200000,733,42.54,0.29,03,0.03,59.00,8537.00,3240,20240314,-22.53,2405,20241114,4.37,3240,-22.53,20240314,2405,4.37,20241114,3240,-22.53,20240314,2405,4.37,20241114,0.79,N,092440,500,146 억,,18391888,N,N,1,N,00,N
20241120,160718,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,0,3,0.00,220988555,88764,1831.32,2485,2535,2465,3230,1740,2485,2489.63,62.98,0,1030,2531,2507,2496,2472,2461,2502,2467,146,745,500,1780,5,1,29200000,726,42.12,0.29,03,0.30,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.79,N,092440,500,146 억,,18391040,N,N,1,N,00,N
20241120,150727,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2480,-5,5,-0.20,217303595,87281,1800.72,2485,2535,2465,3230,1740,2485,2489.70,62.98,0,1120,2531,2507,2496,2472,2461,2502,2467,146,745,500,1780,5,1,29200000,724,42.03,0.29,03,0.30,59.00,8537.00,3240,20240314,-23.46,2405,20241114,3.12,3240,-23.46,20240314,2405,3.12,20241114,3240,-23.46,20240314,2405,3.12,20241114,0.79,N,092440,500,146 억,,18391040,N,N,0,N,00,N
20241120,140728,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,214942605,86329,1781.08,2485,2535,2465,3230,1740,2485,2489.81,62.98,0,1091,2531,2507,2496,2472,2461,2502,2467,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.30,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.79,N,092440,500,146 억,,18391040,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 20241121 160713 57 100.00 KOSPI 기계 N N N N N 2485 0 3 0.00 126529435 50706 57.12 2480 2530 2465 3230 1740 2485 2495.35 62.99 0 -192 2565 2525 2495 2455 2425 2520 2450 146 745 500 1780 5 1 29200000 726 42.12 0.29 03 0.17 59.00 8537.00 3240 20240314 -23.30 2405 20241114 3.33 3240 -23.30 20240314 2405 3.33 20241114 3240 -23.30 20240314 2405 3.33 20241114 0.79 N 092440 500 146 억 18391888 N N 1 N 00 N
3 20241121 150728 57 100.00 KOSPI 기계 N N N N N 2490 5 2 0.20 125207390 50174 56.52 2480 2530 2465 3230 1740 2485 2495.46 62.99 0 340 2565 2525 2495 2455 2425 2520 2450 146 745 500 1780 5 1 29200000 727 42.20 0.29 03 0.17 59.00 8537.00 3240 20240314 -23.15 2405 20241114 3.53 3240 -23.15 20240314 2405 3.53 20241114 3240 -23.15 20240314 2405 3.53 20241114 0.79 N 092440 500 146 억 18391888 N N 1 N 00 N
4 20241121 140728 57 100.00 KOSPI 기계 N N N N N 2490 5 2 0.20 125137670 50146 56.49 2480 2530 2465 3230 1740 2485 2495.47 62.99 0 340 2565 2525 2495 2455 2425 2520 2450 146 745 500 1780 5 1 29200000 727 42.20 0.29 03 0.17 59.00 8537.00 3240 20240314 -23.15 2405 20241114 3.53 3240 -23.15 20240314 2405 3.53 20241114 3240 -23.15 20240314 2405 3.53 20241114 0.79 N 092440 500 146 억 18391888 N N 1 N 00 N
5 20241121 130720 57 100.00 KOSPI 기계 N N N N N 2490 5 2 0.20 123725975 49578 55.85 2480 2530 2465 3230 1740 2485 2495.58 62.99 0 764 2565 2525 2495 2455 2425 2520 2450 146 745 500 1780 5 1 29200000 727 42.20 0.29 03 0.17 59.00 8537.00 3240 20240314 -23.15 2405 20241114 3.53 3240 -23.15 20240314 2405 3.53 20241114 3240 -23.15 20240314 2405 3.53 20241114 0.79 N 092440 500 146 억 18391888 N N 1 N 00 N
6 20241121 120721 57 100.00 KOSPI 기계 N N N N N 2490 5 2 0.20 123643810 49545 55.81 2480 2530 2465 3230 1740 2485 2495.59 62.99 0 734 2565 2525 2495 2455 2425 2520 2450 146 745 500 1780 5 1 29200000 727 42.20 0.29 03 0.17 59.00 8537.00 3240 20240314 -23.15 2405 20241114 3.53 3240 -23.15 20240314 2405 3.53 20241114 3240 -23.15 20240314 2405 3.53 20241114 0.79 N 092440 500 146 억 18391888 N N 1 N 00 N
7 20241121 110723 57 100.00 KOSPI 기계 N N N N N 2480 -5 5 -0.20 120637475 48333 54.45 2480 2530 2465 3230 1740 2485 2495.96 62.99 0 697 2565 2525 2495 2455 2425 2520 2450 146 745 500 1780 5 1 29200000 724 42.03 0.29 03 0.17 59.00 8537.00 3240 20240314 -23.46 2405 20241114 3.12 3240 -23.46 20240314 2405 3.12 20241114 3240 -23.46 20240314 2405 3.12 20241114 0.79 N 092440 500 146 억 18391888 N N 1 N 00 N
8 20241121 100724 57 100.00 KOSPI 기계 N N N N N 2495 10 2 0.40 60474970 24144 27.20 2480 2530 2480 3230 1740 2485 2504.76 62.99 0 -2408 2565 2525 2495 2455 2425 2520 2450 146 745 500 1780 5 1 29200000 729 42.29 0.29 03 0.08 59.00 8537.00 3240 20240314 -22.99 2405 20241114 3.74 3240 -22.99 20240314 2405 3.74 20241114 3240 -22.99 20240314 2405 3.74 20241114 0.79 N 092440 500 146 억 18391888 N N 1 N 00 N
9 20241121 090724 57 100.00 KOSPI 기계 N N N N N 2510 25 2 1.01 21786195 8710 9.81 2480 2525 2480 3230 1740 2485 2501.29 62.99 0 -1492 2565 2525 2495 2455 2425 2520 2450 146 745 500 1780 5 1 29200000 733 42.54 0.29 03 0.03 59.00 8537.00 3240 20240314 -22.53 2405 20241114 4.37 3240 -22.53 20240314 2405 4.37 20241114 3240 -22.53 20240314 2405 4.37 20241114 0.79 N 092440 500 146 억 18391888 N N 1 N 00 N
10 20241120 160718 57 100.00 KOSPI 기계 N N N N N 2485 0 3 0.00 220988555 88764 1831.32 2485 2535 2465 3230 1740 2485 2489.63 62.98 0 1030 2531 2507 2496 2472 2461 2502 2467 146 745 500 1780 5 1 29200000 726 42.12 0.29 03 0.30 59.00 8537.00 3240 20240314 -23.30 2405 20241114 3.33 3240 -23.30 20240314 2405 3.33 20241114 3240 -23.30 20240314 2405 3.33 20241114 0.79 N 092440 500 146 억 18391040 N N 1 N 00 N
11 20241120 150727 57 100.00 KOSPI 기계 N N N N N 2480 -5 5 -0.20 217303595 87281 1800.72 2485 2535 2465 3230 1740 2485 2489.70 62.98 0 1120 2531 2507 2496 2472 2461 2502 2467 146 745 500 1780 5 1 29200000 724 42.03 0.29 03 0.30 59.00 8537.00 3240 20240314 -23.46 2405 20241114 3.12 3240 -23.46 20240314 2405 3.12 20241114 3240 -23.46 20240314 2405 3.12 20241114 0.79 N 092440 500 146 억 18391040 N N 0 N 00 N
12 20241120 140728 57 100.00 KOSPI 기계 N N N N N 2490 5 2 0.20 214942605 86329 1781.08 2485 2535 2465 3230 1740 2485 2489.81 62.98 0 1091 2531 2507 2496 2472 2461 2502 2467 146 745 500 1780 5 1 29200000 727 42.20 0.29 03 0.30 59.00 8537.00 3240 20240314 -23.15 2405 20241114 3.53 3240 -23.15 20240314 2405 3.53 20241114 3240 -23.15 20240314 2405 3.53 20241114 0.79 N 092440 500 146 억 18391040 N N 0 N 00 N