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
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
20241128,160142,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4590,-170,5,-3.57,26193354845,5510888,252.34,4850,5030,4515,6180,3335,4760,4753.24,3.60,0,89480,5160,4960,4860,4660,4560,4910,4610,1126,1420,2500,3230,5,1,45050956,2068,3.42,0.52,12,12.23,1341.00,8857.00,6280,20240112,-26.91,2725,20240805,68.44,6280,-26.91,20240112,2725,68.44,20240805,6280,-26.91,20240112,2725,68.44,20240805,3.23,N,002900,2500,1126 억,,1622996,N,N,27,N,00,N
20241128,150145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4620,-140,5,-2.94,25044899425,5260646,240.88,4850,5030,4515,6180,3335,4760,4760.80,3.60,0,52736,5160,4960,4860,4660,4560,4910,4610,1126,1420,2500,3230,5,1,45050956,2081,3.45,0.52,12,11.68,1341.00,8857.00,6280,20240112,-26.43,2725,20240805,69.54,6280,-26.43,20240112,2725,69.54,20240805,6280,-26.43,20240112,2725,69.54,20240805,3.23,N,002900,2500,1126 억,,1622996,N,N,132,N,00,N
20241128,140144,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4730,-30,5,-0.63,9903919325,2116273,96.90,4850,4900,4515,6180,3335,4760,4679.88,3.60,0,127118,5160,4960,4860,4660,4560,4910,4610,1126,1420,2500,3230,5,1,45050956,2131,3.53,0.53,12,4.70,1341.00,8857.00,6280,20240112,-24.68,2725,20240805,73.58,6280,-24.68,20240112,2725,73.58,20240805,6280,-24.68,20240112,2725,73.58,20240805,3.23,N,002900,2500,1126 억,,1622996,N,N,132,N,00,N
20241128,130143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4550,-210,5,-4.41,8140948470,1736392,79.51,4850,4900,4520,6180,3335,4760,4688.42,3.60,0,113846,5160,4960,4860,4660,4560,4910,4610,1126,1420,2500,3230,5,1,45050956,2050,3.39,0.51,12,3.85,1341.00,8857.00,6280,20240112,-27.55,2725,20240805,66.97,6280,-27.55,20240112,2725,66.97,20240805,6280,-27.55,20240112,2725,66.97,20240805,3.23,N,002900,2500,1126 억,,1622996,N,N,132,N,00,N
20241128,120144,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4610,-150,5,-3.15,7077397025,1503130,68.83,4850,4900,4570,6180,3335,4760,4708.44,3.60,0,109165,5160,4960,4860,4660,4560,4910,4610,1126,1420,2500,3230,5,1,45050956,2077,3.44,0.52,12,3.34,1341.00,8857.00,6280,20240112,-26.59,2725,20240805,69.17,6280,-26.59,20240112,2725,69.17,20240805,6280,-26.59,20240112,2725,69.17,20240805,3.23,N,002900,2500,1126 억,,1622996,N,N,132,N,00,N
20241128,110143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4635,-125,5,-2.63,6652900895,1411201,64.62,4850,4900,4570,6180,3335,4760,4714.35,3.60,0,106680,5160,4960,4860,4660,4560,4910,4610,1126,1420,2500,3230,5,1,45050956,2088,3.46,0.52,12,3.13,1341.00,8857.00,6280,20240112,-26.19,2725,20240805,70.09,6280,-26.19,20240112,2725,70.09,20240805,6280,-26.19,20240112,2725,70.09,20240805,3.23,N,002900,2500,1126 억,,1622996,N,N,132,N,00,N
20241128,100143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4665,-95,5,-2.00,5062045540,1070852,49.03,4850,4900,4570,6180,3335,4760,4727.12,3.60,0,107724,5160,4960,4860,4660,4560,4910,4610,1126,1420,2500,3230,5,1,45050956,2102,3.48,0.53,12,2.38,1341.00,8857.00,6280,20240112,-25.72,2725,20240805,71.19,6280,-25.72,20240112,2725,71.19,20240805,6280,-25.72,20240112,2725,71.19,20240805,3.23,N,002900,2500,1126 억,,1622996,N,N,132,N,00,N
20241128,090143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4875,115,2,2.42,652432475,134049,6.14,4850,4900,4835,6180,3335,4760,4867.22,3.60,0,9785,5160,4960,4860,4660,4560,4910,4610,1126,1420,2500,3230,5,1,45050956,2196,3.64,0.55,12,0.30,1341.00,8857.00,6280,20240112,-22.37,2725,20240805,78.90,6280,-22.37,20240112,2725,78.90,20240805,6280,-22.37,20240112,2725,78.90,20240805,3.23,N,002900,2500,1126 억,,1622996,N,N,132,N,00,N
20241127,160142,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4760,-300,5,-5.93,10501894460,2134454,15.09,5030,5060,4760,6570,3550,5060,4920.31,3.69,0,-39938,5830,5445,5215,4830,4600,5330,4715,1126,1510,2500,3440,5,1,45050956,2144,3.55,0.54,12,4.74,1341.00,8857.00,6280,20240112,-24.20,2725,20240805,74.68,6280,-24.20,20240112,2725,74.68,20240805,6280,-24.20,20240112,2725,74.68,20240805,3.27,N,002900,2500,1126 억,,1661456,N,N,132,N,00,N
20241127,150143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4825,-235,5,-4.64,9431041685,1910610,13.50,5030,5060,4805,6570,3550,5060,4935.74,3.69,0,-48610,5830,5445,5215,4830,4600,5330,4715,1126,1510,2500,3440,5,1,45050956,2174,3.60,0.54,12,4.24,1341.00,8857.00,6280,20240112,-23.17,2725,20240805,77.06,6280,-23.17,20240112,2725,77.06,20240805,6280,-23.17,20240112,2725,77.06,20240805,3.27,N,002900,2500,1126 억,,1661456,N,N,26,N,00,N
20241127,140143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4860,-200,5,-3.95,8008783310,1616804,11.43,5030,5060,4850,6570,3550,5060,4953.05,3.69,0,-44511,5830,5445,5215,4830,4600,5330,4715,1126,1510,2500,3440,5,1,45050956,2189,3.62,0.55,12,3.59,1341.00,8857.00,6280,20240112,-22.61,2725,20240805,78.35,6280,-22.61,20240112,2725,78.35,20240805,6280,-22.61,20240112,2725,78.35,20240805,3.27,N,002900,2500,1126 억,,1661456,N,N,26,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 160142 57 100.00 KOSPI 기계 N N N N N 4590 -170 5 -3.57 26193354845 5510888 252.34 4850 5030 4515 6180 3335 4760 4753.24 3.60 0 89480 5160 4960 4860 4660 4560 4910 4610 1126 1420 2500 3230 5 1 45050956 2068 3.42 0.52 12 12.23 1341.00 8857.00 6280 20240112 -26.91 2725 20240805 68.44 6280 -26.91 20240112 2725 68.44 20240805 6280 -26.91 20240112 2725 68.44 20240805 3.23 N 002900 2500 1126 억 1622996 N N 27 N 00 N
3 20241128 150145 57 100.00 KOSPI 기계 N N N N N 4620 -140 5 -2.94 25044899425 5260646 240.88 4850 5030 4515 6180 3335 4760 4760.80 3.60 0 52736 5160 4960 4860 4660 4560 4910 4610 1126 1420 2500 3230 5 1 45050956 2081 3.45 0.52 12 11.68 1341.00 8857.00 6280 20240112 -26.43 2725 20240805 69.54 6280 -26.43 20240112 2725 69.54 20240805 6280 -26.43 20240112 2725 69.54 20240805 3.23 N 002900 2500 1126 억 1622996 N N 132 N 00 N
4 20241128 140144 57 100.00 KOSPI 기계 N N N N N 4730 -30 5 -0.63 9903919325 2116273 96.90 4850 4900 4515 6180 3335 4760 4679.88 3.60 0 127118 5160 4960 4860 4660 4560 4910 4610 1126 1420 2500 3230 5 1 45050956 2131 3.53 0.53 12 4.70 1341.00 8857.00 6280 20240112 -24.68 2725 20240805 73.58 6280 -24.68 20240112 2725 73.58 20240805 6280 -24.68 20240112 2725 73.58 20240805 3.23 N 002900 2500 1126 억 1622996 N N 132 N 00 N
5 20241128 130143 57 100.00 KOSPI 기계 N N N N N 4550 -210 5 -4.41 8140948470 1736392 79.51 4850 4900 4520 6180 3335 4760 4688.42 3.60 0 113846 5160 4960 4860 4660 4560 4910 4610 1126 1420 2500 3230 5 1 45050956 2050 3.39 0.51 12 3.85 1341.00 8857.00 6280 20240112 -27.55 2725 20240805 66.97 6280 -27.55 20240112 2725 66.97 20240805 6280 -27.55 20240112 2725 66.97 20240805 3.23 N 002900 2500 1126 억 1622996 N N 132 N 00 N
6 20241128 120144 57 100.00 KOSPI 기계 N N N N N 4610 -150 5 -3.15 7077397025 1503130 68.83 4850 4900 4570 6180 3335 4760 4708.44 3.60 0 109165 5160 4960 4860 4660 4560 4910 4610 1126 1420 2500 3230 5 1 45050956 2077 3.44 0.52 12 3.34 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 3.23 N 002900 2500 1126 억 1622996 N N 132 N 00 N
7 20241128 110143 57 100.00 KOSPI 기계 N N N N N 4635 -125 5 -2.63 6652900895 1411201 64.62 4850 4900 4570 6180 3335 4760 4714.35 3.60 0 106680 5160 4960 4860 4660 4560 4910 4610 1126 1420 2500 3230 5 1 45050956 2088 3.46 0.52 12 3.13 1341.00 8857.00 6280 20240112 -26.19 2725 20240805 70.09 6280 -26.19 20240112 2725 70.09 20240805 6280 -26.19 20240112 2725 70.09 20240805 3.23 N 002900 2500 1126 억 1622996 N N 132 N 00 N
8 20241128 100143 57 100.00 KOSPI 기계 N N N N N 4665 -95 5 -2.00 5062045540 1070852 49.03 4850 4900 4570 6180 3335 4760 4727.12 3.60 0 107724 5160 4960 4860 4660 4560 4910 4610 1126 1420 2500 3230 5 1 45050956 2102 3.48 0.53 12 2.38 1341.00 8857.00 6280 20240112 -25.72 2725 20240805 71.19 6280 -25.72 20240112 2725 71.19 20240805 6280 -25.72 20240112 2725 71.19 20240805 3.23 N 002900 2500 1126 억 1622996 N N 132 N 00 N
9 20241128 090143 57 100.00 KOSPI 기계 N N N N N 4875 115 2 2.42 652432475 134049 6.14 4850 4900 4835 6180 3335 4760 4867.22 3.60 0 9785 5160 4960 4860 4660 4560 4910 4610 1126 1420 2500 3230 5 1 45050956 2196 3.64 0.55 12 0.30 1341.00 8857.00 6280 20240112 -22.37 2725 20240805 78.90 6280 -22.37 20240112 2725 78.90 20240805 6280 -22.37 20240112 2725 78.90 20240805 3.23 N 002900 2500 1126 억 1622996 N N 132 N 00 N
10 20241127 160142 57 100.00 KOSPI 기계 N N N N N 4760 -300 5 -5.93 10501894460 2134454 15.09 5030 5060 4760 6570 3550 5060 4920.31 3.69 0 -39938 5830 5445 5215 4830 4600 5330 4715 1126 1510 2500 3440 5 1 45050956 2144 3.55 0.54 12 4.74 1341.00 8857.00 6280 20240112 -24.20 2725 20240805 74.68 6280 -24.20 20240112 2725 74.68 20240805 6280 -24.20 20240112 2725 74.68 20240805 3.27 N 002900 2500 1126 억 1661456 N N 132 N 00 N
11 20241127 150143 57 100.00 KOSPI 기계 N N N N N 4825 -235 5 -4.64 9431041685 1910610 13.50 5030 5060 4805 6570 3550 5060 4935.74 3.69 0 -48610 5830 5445 5215 4830 4600 5330 4715 1126 1510 2500 3440 5 1 45050956 2174 3.60 0.54 12 4.24 1341.00 8857.00 6280 20240112 -23.17 2725 20240805 77.06 6280 -23.17 20240112 2725 77.06 20240805 6280 -23.17 20240112 2725 77.06 20240805 3.27 N 002900 2500 1126 억 1661456 N N 26 N 00 N
12 20241127 140143 57 100.00 KOSPI 기계 N N N N N 4860 -200 5 -3.95 8008783310 1616804 11.43 5030 5060 4850 6570 3550 5060 4953.05 3.69 0 -44511 5830 5445 5215 4830 4600 5330 4715 1126 1510 2500 3440 5 1 45050956 2189 3.62 0.55 12 3.59 1341.00 8857.00 6280 20240112 -22.61 2725 20240805 78.35 6280 -22.61 20240112 2725 78.35 20240805 6280 -22.61 20240112 2725 78.35 20240805 3.27 N 002900 2500 1126 억 1661456 N N 26 N 00 N