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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000490/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
20241128,160108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11080,-130,5,-1.16,56932412350,4897437,260.38,11680,11980,11080,14570,7850,11210,11625.54,3.60,0,-35277,11623,11416,11153,10946,10683,11520,11050,256,3360,1000,8070,10,1,25640788,2841,16.25,0.63,12,19.10,682.00,17666.00,20100,20231222,-44.88,7850,20241115,41.15,18360,-39.65,20240102,7850,41.15,20241115,20100,-44.88,20231222,7850,41.15,20241115,2.95,N,000490,1000,256 억,,923563,N,N,33,N,00,N
20241128,150109,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11200,-10,5,-0.09,55447457630,4764127,253.29,11680,11980,11100,14570,7850,11210,11638.54,3.60,0,-41711,11623,11416,11153,10946,10683,11520,11050,256,3360,1000,8070,10,1,25640788,2872,16.42,0.63,12,18.58,682.00,17666.00,20100,20231222,-44.28,7850,20241115,42.68,18360,-39.00,20240102,7850,42.68,20241115,20100,-44.28,20231222,7850,42.68,20241115,2.95,N,000490,1000,256 억,,923563,N,N,0,N,00,N
20241128,140108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11260,50,2,0.45,52836440180,4532516,240.97,11680,11980,11100,14570,7850,11210,11657.20,3.60,0,-38857,11623,11416,11153,10946,10683,11520,11050,256,3360,1000,8070,10,1,25640788,2887,16.51,0.64,12,17.68,682.00,17666.00,20100,20231222,-43.98,7850,20241115,43.44,18360,-38.67,20240102,7850,43.44,20241115,20100,-43.98,20231222,7850,43.44,20241115,2.95,N,000490,1000,256 억,,923563,N,N,0,N,00,N
20241128,130108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11300,90,2,0.80,50467919190,4321413,229.75,11680,11980,11200,14570,7850,11210,11678.58,3.60,0,-38568,11623,11416,11153,10946,10683,11520,11050,256,3360,1000,8070,10,1,25640788,2897,16.57,0.64,12,16.85,682.00,17666.00,20100,20231222,-43.78,7850,20241115,43.95,18360,-38.45,20240102,7850,43.95,20241115,20100,-43.78,20231222,7850,43.95,20241115,2.95,N,000490,1000,256 억,,923563,N,N,0,N,00,N
20241128,120109,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11480,270,2,2.41,48404449480,4140272,220.12,11680,11980,11200,14570,7850,11210,11691.13,3.60,0,-42320,11623,11416,11153,10946,10683,11520,11050,256,3360,1000,8070,10,1,25640788,2944,16.83,0.65,12,16.15,682.00,17666.00,20100,20231222,-42.89,7850,20241115,46.24,18360,-37.47,20240102,7850,46.24,20241115,20100,-42.89,20231222,7850,46.24,20241115,2.95,N,000490,1000,256 억,,923563,N,N,0,N,00,N
20241128,110108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11620,410,2,3.66,46035037900,3935216,209.22,11680,11980,11200,14570,7850,11210,11698.23,3.60,0,-33242,11623,11416,11153,10946,10683,11520,11050,256,3360,1000,8070,10,1,25640788,2979,17.04,0.66,12,15.35,682.00,17666.00,20100,20231222,-42.19,7850,20241115,48.03,18360,-36.71,20240102,7850,48.03,20241115,20100,-42.19,20231222,7850,48.03,20241115,2.95,N,000490,1000,256 억,,923563,N,N,0,N,00,N
20241128,100108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11310,100,2,0.89,24909915610,2133363,113.42,11680,11980,11200,14570,7850,11210,11676.37,3.60,0,-37176,11623,11416,11153,10946,10683,11520,11050,256,3360,1000,8070,10,1,25640788,2900,16.58,0.64,12,8.32,682.00,17666.00,20100,20231222,-43.73,7850,20241115,44.08,18360,-38.40,20240102,7850,44.08,20241115,20100,-43.73,20231222,7850,44.08,20241115,2.95,N,000490,1000,256 억,,923563,N,N,0,N,00,N
20241128,090108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11760,550,2,4.91,6041159980,512915,27.27,11680,11980,11660,14570,7850,11210,11778.16,3.60,0,-30253,11623,11416,11153,10946,10683,11520,11050,256,3360,1000,8070,10,1,25640788,3015,17.24,0.67,12,2.00,682.00,17666.00,20100,20231222,-41.49,7850,20241115,49.81,18360,-35.95,20240102,7850,49.81,20241115,20100,-41.49,20231222,7850,49.81,20241115,2.95,N,000490,1000,256 억,,923563,N,N,0,N,00,N
20241127,160108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11210,80,2,0.72,18960587790,1701910,12.91,11170,11360,10890,14460,7800,11130,11140.52,3.89,0,-73461,13443,12286,11643,10486,9843,11965,10165,256,3330,1000,8010,10,1,25640788,2874,16.44,0.63,12,6.64,682.00,17666.00,20100,20231222,-44.23,7850,20241115,42.80,18360,-38.94,20240102,7850,42.80,20241115,20100,-44.23,20231222,7850,42.80,20241115,3.18,N,000490,1000,256 억,,998201,N,N,1,N,00,N
20241127,150108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11110,-20,5,-0.18,17201770380,1544903,11.72,11170,11360,10890,14460,7800,11130,11134.54,3.89,0,-44672,13443,12286,11643,10486,9843,11965,10165,256,3330,1000,8010,10,1,25640788,2849,16.29,0.63,12,6.03,682.00,17666.00,20100,20231222,-44.73,7850,20241115,41.53,18360,-39.49,20240102,7850,41.53,20241115,20100,-44.73,20231222,7850,41.53,20241115,3.18,N,000490,1000,256 억,,998201,N,N,1,N,00,N
20241127,140108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,11010,-120,5,-1.08,14313845660,1285883,9.75,11170,11360,10890,14460,7800,11130,11131.53,3.89,0,-30928,13443,12286,11643,10486,9843,11965,10165,256,3330,1000,8010,10,1,25640788,2823,16.14,0.62,12,5.01,682.00,17666.00,20100,20231222,-45.22,7850,20241115,40.25,18360,-40.03,20240102,7850,40.25,20241115,20100,-45.22,20231222,7850,40.25,20241115,3.18,N,000490,1000,256 억,,998201,N,N,1,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 20241128 160108 55 60.00 KOSPI 기계 N N N Y 60 N 11080 -130 5 -1.16 56932412350 4897437 260.38 11680 11980 11080 14570 7850 11210 11625.54 3.60 0 -35277 11623 11416 11153 10946 10683 11520 11050 256 3360 1000 8070 10 1 25640788 2841 16.25 0.63 12 19.10 682.00 17666.00 20100 20231222 -44.88 7850 20241115 41.15 18360 -39.65 20240102 7850 41.15 20241115 20100 -44.88 20231222 7850 41.15 20241115 2.95 N 000490 1000 256 억 923563 N N 33 N 00 N
3 20241128 150109 55 60.00 KOSPI 기계 N N N Y 60 N 11200 -10 5 -0.09 55447457630 4764127 253.29 11680 11980 11100 14570 7850 11210 11638.54 3.60 0 -41711 11623 11416 11153 10946 10683 11520 11050 256 3360 1000 8070 10 1 25640788 2872 16.42 0.63 12 18.58 682.00 17666.00 20100 20231222 -44.28 7850 20241115 42.68 18360 -39.00 20240102 7850 42.68 20241115 20100 -44.28 20231222 7850 42.68 20241115 2.95 N 000490 1000 256 억 923563 N N 0 N 00 N
4 20241128 140108 55 60.00 KOSPI 기계 N N N Y 60 N 11260 50 2 0.45 52836440180 4532516 240.97 11680 11980 11100 14570 7850 11210 11657.20 3.60 0 -38857 11623 11416 11153 10946 10683 11520 11050 256 3360 1000 8070 10 1 25640788 2887 16.51 0.64 12 17.68 682.00 17666.00 20100 20231222 -43.98 7850 20241115 43.44 18360 -38.67 20240102 7850 43.44 20241115 20100 -43.98 20231222 7850 43.44 20241115 2.95 N 000490 1000 256 억 923563 N N 0 N 00 N
5 20241128 130108 55 60.00 KOSPI 기계 N N N Y 60 N 11300 90 2 0.80 50467919190 4321413 229.75 11680 11980 11200 14570 7850 11210 11678.58 3.60 0 -38568 11623 11416 11153 10946 10683 11520 11050 256 3360 1000 8070 10 1 25640788 2897 16.57 0.64 12 16.85 682.00 17666.00 20100 20231222 -43.78 7850 20241115 43.95 18360 -38.45 20240102 7850 43.95 20241115 20100 -43.78 20231222 7850 43.95 20241115 2.95 N 000490 1000 256 억 923563 N N 0 N 00 N
6 20241128 120109 55 60.00 KOSPI 기계 N N N Y 60 N 11480 270 2 2.41 48404449480 4140272 220.12 11680 11980 11200 14570 7850 11210 11691.13 3.60 0 -42320 11623 11416 11153 10946 10683 11520 11050 256 3360 1000 8070 10 1 25640788 2944 16.83 0.65 12 16.15 682.00 17666.00 20100 20231222 -42.89 7850 20241115 46.24 18360 -37.47 20240102 7850 46.24 20241115 20100 -42.89 20231222 7850 46.24 20241115 2.95 N 000490 1000 256 억 923563 N N 0 N 00 N
7 20241128 110108 55 60.00 KOSPI 기계 N N N Y 60 N 11620 410 2 3.66 46035037900 3935216 209.22 11680 11980 11200 14570 7850 11210 11698.23 3.60 0 -33242 11623 11416 11153 10946 10683 11520 11050 256 3360 1000 8070 10 1 25640788 2979 17.04 0.66 12 15.35 682.00 17666.00 20100 20231222 -42.19 7850 20241115 48.03 18360 -36.71 20240102 7850 48.03 20241115 20100 -42.19 20231222 7850 48.03 20241115 2.95 N 000490 1000 256 억 923563 N N 0 N 00 N
8 20241128 100108 55 60.00 KOSPI 기계 N N N Y 60 N 11310 100 2 0.89 24909915610 2133363 113.42 11680 11980 11200 14570 7850 11210 11676.37 3.60 0 -37176 11623 11416 11153 10946 10683 11520 11050 256 3360 1000 8070 10 1 25640788 2900 16.58 0.64 12 8.32 682.00 17666.00 20100 20231222 -43.73 7850 20241115 44.08 18360 -38.40 20240102 7850 44.08 20241115 20100 -43.73 20231222 7850 44.08 20241115 2.95 N 000490 1000 256 억 923563 N N 0 N 00 N
9 20241128 090108 55 60.00 KOSPI 기계 N N N Y 60 N 11760 550 2 4.91 6041159980 512915 27.27 11680 11980 11660 14570 7850 11210 11778.16 3.60 0 -30253 11623 11416 11153 10946 10683 11520 11050 256 3360 1000 8070 10 1 25640788 3015 17.24 0.67 12 2.00 682.00 17666.00 20100 20231222 -41.49 7850 20241115 49.81 18360 -35.95 20240102 7850 49.81 20241115 20100 -41.49 20231222 7850 49.81 20241115 2.95 N 000490 1000 256 억 923563 N N 0 N 00 N
10 20241127 160108 55 60.00 KOSPI 기계 N N N Y 60 N 11210 80 2 0.72 18960587790 1701910 12.91 11170 11360 10890 14460 7800 11130 11140.52 3.89 0 -73461 13443 12286 11643 10486 9843 11965 10165 256 3330 1000 8010 10 1 25640788 2874 16.44 0.63 12 6.64 682.00 17666.00 20100 20231222 -44.23 7850 20241115 42.80 18360 -38.94 20240102 7850 42.80 20241115 20100 -44.23 20231222 7850 42.80 20241115 3.18 N 000490 1000 256 억 998201 N N 1 N 00 N
11 20241127 150108 55 60.00 KOSPI 기계 N N N Y 60 N 11110 -20 5 -0.18 17201770380 1544903 11.72 11170 11360 10890 14460 7800 11130 11134.54 3.89 0 -44672 13443 12286 11643 10486 9843 11965 10165 256 3330 1000 8010 10 1 25640788 2849 16.29 0.63 12 6.03 682.00 17666.00 20100 20231222 -44.73 7850 20241115 41.53 18360 -39.49 20240102 7850 41.53 20241115 20100 -44.73 20231222 7850 41.53 20241115 3.18 N 000490 1000 256 억 998201 N N 1 N 00 N
12 20241127 140108 55 60.00 KOSPI 기계 N N N Y 60 N 11010 -120 5 -1.08 14313845660 1285883 9.75 11170 11360 10890 14460 7800 11130 11131.53 3.89 0 -30928 13443 12286 11643 10486 9843 11965 10165 256 3330 1000 8010 10 1 25640788 2823 16.14 0.62 12 5.01 682.00 17666.00 20100 20231222 -45.22 7850 20241115 40.25 18360 -40.03 20240102 7850 40.25 20241115 20100 -45.22 20231222 7850 40.25 20241115 3.18 N 000490 1000 256 억 998201 N N 1 N 00 N