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
010660/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
20241128,160301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2645,75,2,2.92,595871205,228456,43.23,2570,2670,2555,3340,1800,2570,2608.13,0.89,0,20486,2793,2681,2618,2506,2443,2650,2475,110,770,500,1590,5,1,22000000,582,75.57,0.42,12,1.04,35.00,6253.00,9700,20240319,-72.73,2500,20240805,5.80,9700,-72.73,20240319,2500,5.80,20240805,9700,-72.73,20240319,2500,5.80,20240805,1.37,N,010660,500,110 억,,196320,N,N,1,N,00,N
20241128,150307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2635,65,2,2.53,491707455,189155,35.80,2570,2670,2555,3340,1800,2570,2599.57,0.89,0,13569,2793,2681,2618,2506,2443,2650,2475,110,770,500,1590,5,1,22000000,580,75.29,0.42,12,0.86,35.00,6253.00,9700,20240319,-72.84,2500,20240805,5.40,9700,-72.84,20240319,2500,5.40,20240805,9700,-72.84,20240319,2500,5.40,20240805,1.37,N,010660,500,110 억,,196320,N,N,0,N,00,N
20241128,140307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2645,75,2,2.92,442621935,170496,32.26,2570,2670,2555,3340,1800,2570,2596.15,0.89,0,4704,2793,2681,2618,2506,2443,2650,2475,110,770,500,1590,5,1,22000000,582,75.57,0.42,12,0.77,35.00,6253.00,9700,20240319,-72.73,2500,20240805,5.80,9700,-72.73,20240319,2500,5.80,20240805,9700,-72.73,20240319,2500,5.80,20240805,1.37,N,010660,500,110 억,,196320,N,N,0,N,00,N
20241128,130303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2600,30,2,1.17,312287305,120947,22.89,2570,2605,2555,3340,1800,2570,2582.06,0.89,0,-2368,2793,2681,2618,2506,2443,2650,2475,110,770,500,1590,5,1,22000000,572,74.29,0.42,12,0.55,35.00,6253.00,9700,20240319,-73.20,2500,20240805,4.00,9700,-73.20,20240319,2500,4.00,20240805,9700,-73.20,20240319,2500,4.00,20240805,1.37,N,010660,500,110 억,,196320,N,N,0,N,00,N
20241128,120304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2585,15,2,0.58,255135245,98888,18.71,2570,2605,2555,3340,1800,2570,2580.09,0.89,0,-9370,2793,2681,2618,2506,2443,2650,2475,110,770,500,1590,5,1,22000000,569,73.86,0.41,12,0.45,35.00,6253.00,9700,20240319,-73.35,2500,20240805,3.40,9700,-73.35,20240319,2500,3.40,20240805,9700,-73.35,20240319,2500,3.40,20240805,1.37,N,010660,500,110 억,,196320,N,N,0,N,00,N
20241128,110309,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2580,10,2,0.39,197465365,76474,14.47,2570,2605,2555,3340,1800,2570,2582.20,0.89,0,644,2793,2681,2618,2506,2443,2650,2475,110,770,500,1590,5,1,22000000,568,73.71,0.41,12,0.35,35.00,6253.00,9700,20240319,-73.40,2500,20240805,3.20,9700,-73.40,20240319,2500,3.20,20240805,9700,-73.40,20240319,2500,3.20,20240805,1.37,N,010660,500,110 억,,196320,N,N,0,N,00,N
20241128,100305,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2590,20,2,0.78,135781030,52604,9.95,2570,2605,2555,3340,1800,2570,2581.29,0.89,0,-1498,2793,2681,2618,2506,2443,2650,2475,110,770,500,1590,5,1,22000000,570,74.00,0.41,12,0.24,35.00,6253.00,9700,20240319,-73.30,2500,20240805,3.60,9700,-73.30,20240319,2500,3.60,20240805,9700,-73.30,20240319,2500,3.60,20240805,1.37,N,010660,500,110 억,,196320,N,N,0,N,00,N
20241128,090304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2580,10,2,0.39,18493080,7177,1.36,2570,2590,2570,3340,1800,2570,2577.16,0.89,0,-3300,2793,2681,2618,2506,2443,2650,2475,110,770,500,1590,5,1,22000000,568,73.71,0.41,12,0.03,35.00,6253.00,9700,20240319,-73.40,2500,20240805,3.20,9700,-73.40,20240319,2500,3.20,20240805,9700,-73.40,20240319,2500,3.20,20240805,1.37,N,010660,500,110 억,,196320,N,N,0,N,00,N
20241127,160258,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2570,-125,5,-4.64,1363723340,521327,154.93,2730,2730,2555,3500,1890,2695,2615.94,1.61,0,-155813,2765,2730,2685,2650,2605,2735,2655,110,805,500,1670,5,1,22000000,565,73.43,0.41,12,2.37,35.00,6253.00,9700,20240319,-73.51,2500,20240805,2.80,9700,-73.51,20240319,2500,2.80,20240805,9700,-73.51,20240319,2500,2.80,20240805,1.45,N,010660,500,110 억,,354928,N,N,1,N,00,N
20241127,150302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2565,-130,5,-4.82,1249496610,476808,141.70,2730,2730,2555,3500,1890,2695,2620.54,1.61,0,-144817,2765,2730,2685,2650,2605,2735,2655,110,805,500,1670,5,1,22000000,564,73.29,0.41,12,2.17,35.00,6253.00,9700,20240319,-73.56,2500,20240805,2.60,9700,-73.56,20240319,2500,2.60,20240805,9700,-73.56,20240319,2500,2.60,20240805,1.45,N,010660,500,110 억,,354928,N,N,1,N,00,N
20241127,140302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2600,-95,5,-3.53,968722025,367919,109.34,2730,2730,2600,3500,1890,2695,2632.98,1.61,0,-114284,2765,2730,2685,2650,2605,2735,2655,110,805,500,1670,5,1,22000000,572,74.29,0.42,12,1.67,35.00,6253.00,9700,20240319,-73.20,2500,20240805,4.00,9700,-73.20,20240319,2500,4.00,20240805,9700,-73.20,20240319,2500,4.00,20240805,1.45,N,010660,500,110 억,,354928,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 160301 57 100.00 KOSPI 기계 N N N N N 2645 75 2 2.92 595871205 228456 43.23 2570 2670 2555 3340 1800 2570 2608.13 0.89 0 20486 2793 2681 2618 2506 2443 2650 2475 110 770 500 1590 5 1 22000000 582 75.57 0.42 12 1.04 35.00 6253.00 9700 20240319 -72.73 2500 20240805 5.80 9700 -72.73 20240319 2500 5.80 20240805 9700 -72.73 20240319 2500 5.80 20240805 1.37 N 010660 500 110 억 196320 N N 1 N 00 N
3 20241128 150307 57 100.00 KOSPI 기계 N N N N N 2635 65 2 2.53 491707455 189155 35.80 2570 2670 2555 3340 1800 2570 2599.57 0.89 0 13569 2793 2681 2618 2506 2443 2650 2475 110 770 500 1590 5 1 22000000 580 75.29 0.42 12 0.86 35.00 6253.00 9700 20240319 -72.84 2500 20240805 5.40 9700 -72.84 20240319 2500 5.40 20240805 9700 -72.84 20240319 2500 5.40 20240805 1.37 N 010660 500 110 억 196320 N N 0 N 00 N
4 20241128 140307 57 100.00 KOSPI 기계 N N N N N 2645 75 2 2.92 442621935 170496 32.26 2570 2670 2555 3340 1800 2570 2596.15 0.89 0 4704 2793 2681 2618 2506 2443 2650 2475 110 770 500 1590 5 1 22000000 582 75.57 0.42 12 0.77 35.00 6253.00 9700 20240319 -72.73 2500 20240805 5.80 9700 -72.73 20240319 2500 5.80 20240805 9700 -72.73 20240319 2500 5.80 20240805 1.37 N 010660 500 110 억 196320 N N 0 N 00 N
5 20241128 130303 57 100.00 KOSPI 기계 N N N N N 2600 30 2 1.17 312287305 120947 22.89 2570 2605 2555 3340 1800 2570 2582.06 0.89 0 -2368 2793 2681 2618 2506 2443 2650 2475 110 770 500 1590 5 1 22000000 572 74.29 0.42 12 0.55 35.00 6253.00 9700 20240319 -73.20 2500 20240805 4.00 9700 -73.20 20240319 2500 4.00 20240805 9700 -73.20 20240319 2500 4.00 20240805 1.37 N 010660 500 110 억 196320 N N 0 N 00 N
6 20241128 120304 57 100.00 KOSPI 기계 N N N N N 2585 15 2 0.58 255135245 98888 18.71 2570 2605 2555 3340 1800 2570 2580.09 0.89 0 -9370 2793 2681 2618 2506 2443 2650 2475 110 770 500 1590 5 1 22000000 569 73.86 0.41 12 0.45 35.00 6253.00 9700 20240319 -73.35 2500 20240805 3.40 9700 -73.35 20240319 2500 3.40 20240805 9700 -73.35 20240319 2500 3.40 20240805 1.37 N 010660 500 110 억 196320 N N 0 N 00 N
7 20241128 110309 57 100.00 KOSPI 기계 N N N N N 2580 10 2 0.39 197465365 76474 14.47 2570 2605 2555 3340 1800 2570 2582.20 0.89 0 644 2793 2681 2618 2506 2443 2650 2475 110 770 500 1590 5 1 22000000 568 73.71 0.41 12 0.35 35.00 6253.00 9700 20240319 -73.40 2500 20240805 3.20 9700 -73.40 20240319 2500 3.20 20240805 9700 -73.40 20240319 2500 3.20 20240805 1.37 N 010660 500 110 억 196320 N N 0 N 00 N
8 20241128 100305 57 100.00 KOSPI 기계 N N N N N 2590 20 2 0.78 135781030 52604 9.95 2570 2605 2555 3340 1800 2570 2581.29 0.89 0 -1498 2793 2681 2618 2506 2443 2650 2475 110 770 500 1590 5 1 22000000 570 74.00 0.41 12 0.24 35.00 6253.00 9700 20240319 -73.30 2500 20240805 3.60 9700 -73.30 20240319 2500 3.60 20240805 9700 -73.30 20240319 2500 3.60 20240805 1.37 N 010660 500 110 억 196320 N N 0 N 00 N
9 20241128 090304 57 100.00 KOSPI 기계 N N N N N 2580 10 2 0.39 18493080 7177 1.36 2570 2590 2570 3340 1800 2570 2577.16 0.89 0 -3300 2793 2681 2618 2506 2443 2650 2475 110 770 500 1590 5 1 22000000 568 73.71 0.41 12 0.03 35.00 6253.00 9700 20240319 -73.40 2500 20240805 3.20 9700 -73.40 20240319 2500 3.20 20240805 9700 -73.40 20240319 2500 3.20 20240805 1.37 N 010660 500 110 억 196320 N N 0 N 00 N
10 20241127 160258 57 100.00 KOSPI 기계 N N N N N 2570 -125 5 -4.64 1363723340 521327 154.93 2730 2730 2555 3500 1890 2695 2615.94 1.61 0 -155813 2765 2730 2685 2650 2605 2735 2655 110 805 500 1670 5 1 22000000 565 73.43 0.41 12 2.37 35.00 6253.00 9700 20240319 -73.51 2500 20240805 2.80 9700 -73.51 20240319 2500 2.80 20240805 9700 -73.51 20240319 2500 2.80 20240805 1.45 N 010660 500 110 억 354928 N N 1 N 00 N
11 20241127 150302 57 100.00 KOSPI 기계 N N N N N 2565 -130 5 -4.82 1249496610 476808 141.70 2730 2730 2555 3500 1890 2695 2620.54 1.61 0 -144817 2765 2730 2685 2650 2605 2735 2655 110 805 500 1670 5 1 22000000 564 73.29 0.41 12 2.17 35.00 6253.00 9700 20240319 -73.56 2500 20240805 2.60 9700 -73.56 20240319 2500 2.60 20240805 9700 -73.56 20240319 2500 2.60 20240805 1.45 N 010660 500 110 억 354928 N N 1 N 00 N
12 20241127 140302 57 100.00 KOSPI 기계 N N N N N 2600 -95 5 -3.53 968722025 367919 109.34 2730 2730 2600 3500 1890 2695 2632.98 1.61 0 -114284 2765 2730 2685 2650 2605 2735 2655 110 805 500 1670 5 1 22000000 572 74.29 0.42 12 1.67 35.00 6253.00 9700 20240319 -73.20 2500 20240805 4.00 9700 -73.20 20240319 2500 4.00 20240805 9700 -73.20 20240319 2500 4.00 20240805 1.45 N 010660 500 110 억 354928 N N 1 N 00 N