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
012200/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
20241128,160312,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1438,-16,5,-1.10,69597213,48368,169.22,1455,1459,1424,1890,1018,1454,1438.91,1.41,0,-312,1473,1463,1453,1443,1433,1458,1438,136,436,500,930,1,1,27222829,391,-32.68,0.34,12,0.18,-44.00,4254.00,2595,20240507,-44.59,1400,20240805,2.71,2595,-44.59,20240507,1400,2.71,20240805,2595,-44.59,20240507,1400,2.71,20240805,0.62,N,012200,500,136 억,,384212,N,N,1,N,00,N
20241128,150318,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1438,-16,5,-1.10,57894752,40186,140.59,1455,1459,1431,1890,1018,1454,1440.67,1.41,0,313,1473,1463,1453,1443,1433,1458,1438,136,436,500,930,1,1,27222829,391,-32.68,0.34,12,0.15,-44.00,4254.00,2595,20240507,-44.59,1400,20240805,2.71,2595,-44.59,20240507,1400,2.71,20240805,2595,-44.59,20240507,1400,2.71,20240805,0.62,N,012200,500,136 억,,384212,N,N,0,N,00,N
20241128,140319,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1444,-10,5,-0.69,49765765,34515,120.75,1455,1459,1432,1890,1018,1454,1441.86,1.41,0,773,1473,1463,1453,1443,1433,1458,1438,136,436,500,930,1,1,27222829,393,-32.82,0.34,12,0.13,-44.00,4254.00,2595,20240507,-44.35,1400,20240805,3.14,2595,-44.35,20240507,1400,3.14,20240805,2595,-44.35,20240507,1400,3.14,20240805,0.62,N,012200,500,136 억,,384212,N,N,0,N,00,N
20241128,130315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1443,-11,5,-0.76,31303981,21694,75.90,1455,1459,1435,1890,1018,1454,1442.98,1.41,0,852,1473,1463,1453,1443,1433,1458,1438,136,436,500,930,1,1,27222829,393,-32.80,0.34,12,0.08,-44.00,4254.00,2595,20240507,-44.39,1400,20240805,3.07,2595,-44.39,20240507,1400,3.07,20240805,2595,-44.39,20240507,1400,3.07,20240805,0.62,N,012200,500,136 억,,384212,N,N,0,N,00,N
20241128,120317,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1450,-4,5,-0.28,29230870,20258,70.87,1455,1459,1435,1890,1018,1454,1442.93,1.41,0,852,1473,1463,1453,1443,1433,1458,1438,136,436,500,930,1,1,27222829,395,-32.95,0.34,12,0.07,-44.00,4254.00,2595,20240507,-44.12,1400,20240805,3.57,2595,-44.12,20240507,1400,3.57,20240805,2595,-44.12,20240507,1400,3.57,20240805,0.62,N,012200,500,136 억,,384212,N,N,0,N,00,N
20241128,110321,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1447,-7,5,-0.48,24614146,17061,59.69,1455,1459,1435,1890,1018,1454,1442.71,1.41,0,1826,1473,1463,1453,1443,1433,1458,1438,136,436,500,930,1,1,27222829,394,-32.89,0.34,12,0.06,-44.00,4254.00,2595,20240507,-44.24,1400,20240805,3.36,2595,-44.24,20240507,1400,3.36,20240805,2595,-44.24,20240507,1400,3.36,20240805,0.62,N,012200,500,136 억,,384212,N,N,0,N,00,N
20241128,100317,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1445,-9,5,-0.62,9174141,6341,22.18,1455,1459,1440,1890,1018,1454,1446.80,1.41,0,123,1473,1463,1453,1443,1433,1458,1438,136,436,500,930,1,1,27222829,393,-32.84,0.34,12,0.02,-44.00,4254.00,2595,20240507,-44.32,1400,20240805,3.21,2595,-44.32,20240507,1400,3.21,20240805,2595,-44.32,20240507,1400,3.21,20240805,0.62,N,012200,500,136 억,,384212,N,N,0,N,00,N
20241128,090315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1447,-7,5,-0.48,2674894,1845,6.45,1455,1455,1441,1890,1018,1454,1449.81,1.41,0,21,1473,1463,1453,1443,1433,1458,1438,136,436,500,930,1,1,27222829,394,-32.89,0.34,12,0.01,-44.00,4254.00,2595,20240507,-44.24,1400,20240805,3.36,2595,-44.24,20240507,1400,3.36,20240805,2595,-44.24,20240507,1400,3.36,20240805,0.62,N,012200,500,136 억,,384212,N,N,0,N,00,N
20241127,160309,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1454,-2,5,-0.14,41172747,28395,108.12,1463,1463,1443,1892,1020,1456,1450.00,1.41,0,-19,1481,1468,1456,1443,1431,1475,1450,136,436,500,930,1,1,27222829,396,-33.05,0.34,12,0.10,-44.00,4254.00,2595,20240507,-43.97,1400,20240805,3.86,2595,-43.97,20240507,1400,3.86,20240805,2595,-43.97,20240507,1400,3.86,20240805,0.61,N,012200,500,136 억,,384252,N,N,0,N,00,N
20241127,150314,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1453,-3,5,-0.21,38593372,26621,101.36,1463,1463,1443,1892,1020,1456,1449.73,1.41,0,295,1481,1468,1456,1443,1431,1475,1450,136,436,500,930,1,1,27222829,396,-33.02,0.34,12,0.10,-44.00,4254.00,2595,20240507,-44.01,1400,20240805,3.79,2595,-44.01,20240507,1400,3.79,20240805,2595,-44.01,20240507,1400,3.79,20240805,0.61,N,012200,500,136 억,,384252,N,N,0,N,00,N
20241127,140314,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1447,-9,5,-0.62,28750708,19806,75.41,1463,1463,1443,1892,1020,1456,1451.62,1.41,0,250,1481,1468,1456,1443,1431,1475,1450,136,436,500,930,1,1,27222829,394,-32.89,0.34,12,0.07,-44.00,4254.00,2595,20240507,-44.24,1400,20240805,3.36,2595,-44.24,20240507,1400,3.36,20240805,2595,-44.24,20240507,1400,3.36,20240805,0.61,N,012200,500,136 억,,384252,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 20241128 160312 57 100.00 KOSPI 기계 N N N N N 1438 -16 5 -1.10 69597213 48368 169.22 1455 1459 1424 1890 1018 1454 1438.91 1.41 0 -312 1473 1463 1453 1443 1433 1458 1438 136 436 500 930 1 1 27222829 391 -32.68 0.34 12 0.18 -44.00 4254.00 2595 20240507 -44.59 1400 20240805 2.71 2595 -44.59 20240507 1400 2.71 20240805 2595 -44.59 20240507 1400 2.71 20240805 0.62 N 012200 500 136 억 384212 N N 1 N 00 N
3 20241128 150318 57 100.00 KOSPI 기계 N N N N N 1438 -16 5 -1.10 57894752 40186 140.59 1455 1459 1431 1890 1018 1454 1440.67 1.41 0 313 1473 1463 1453 1443 1433 1458 1438 136 436 500 930 1 1 27222829 391 -32.68 0.34 12 0.15 -44.00 4254.00 2595 20240507 -44.59 1400 20240805 2.71 2595 -44.59 20240507 1400 2.71 20240805 2595 -44.59 20240507 1400 2.71 20240805 0.62 N 012200 500 136 억 384212 N N 0 N 00 N
4 20241128 140319 57 100.00 KOSPI 기계 N N N N N 1444 -10 5 -0.69 49765765 34515 120.75 1455 1459 1432 1890 1018 1454 1441.86 1.41 0 773 1473 1463 1453 1443 1433 1458 1438 136 436 500 930 1 1 27222829 393 -32.82 0.34 12 0.13 -44.00 4254.00 2595 20240507 -44.35 1400 20240805 3.14 2595 -44.35 20240507 1400 3.14 20240805 2595 -44.35 20240507 1400 3.14 20240805 0.62 N 012200 500 136 억 384212 N N 0 N 00 N
5 20241128 130315 57 100.00 KOSPI 기계 N N N N N 1443 -11 5 -0.76 31303981 21694 75.90 1455 1459 1435 1890 1018 1454 1442.98 1.41 0 852 1473 1463 1453 1443 1433 1458 1438 136 436 500 930 1 1 27222829 393 -32.80 0.34 12 0.08 -44.00 4254.00 2595 20240507 -44.39 1400 20240805 3.07 2595 -44.39 20240507 1400 3.07 20240805 2595 -44.39 20240507 1400 3.07 20240805 0.62 N 012200 500 136 억 384212 N N 0 N 00 N
6 20241128 120317 57 100.00 KOSPI 기계 N N N N N 1450 -4 5 -0.28 29230870 20258 70.87 1455 1459 1435 1890 1018 1454 1442.93 1.41 0 852 1473 1463 1453 1443 1433 1458 1438 136 436 500 930 1 1 27222829 395 -32.95 0.34 12 0.07 -44.00 4254.00 2595 20240507 -44.12 1400 20240805 3.57 2595 -44.12 20240507 1400 3.57 20240805 2595 -44.12 20240507 1400 3.57 20240805 0.62 N 012200 500 136 억 384212 N N 0 N 00 N
7 20241128 110321 57 100.00 KOSPI 기계 N N N N N 1447 -7 5 -0.48 24614146 17061 59.69 1455 1459 1435 1890 1018 1454 1442.71 1.41 0 1826 1473 1463 1453 1443 1433 1458 1438 136 436 500 930 1 1 27222829 394 -32.89 0.34 12 0.06 -44.00 4254.00 2595 20240507 -44.24 1400 20240805 3.36 2595 -44.24 20240507 1400 3.36 20240805 2595 -44.24 20240507 1400 3.36 20240805 0.62 N 012200 500 136 억 384212 N N 0 N 00 N
8 20241128 100317 57 100.00 KOSPI 기계 N N N N N 1445 -9 5 -0.62 9174141 6341 22.18 1455 1459 1440 1890 1018 1454 1446.80 1.41 0 123 1473 1463 1453 1443 1433 1458 1438 136 436 500 930 1 1 27222829 393 -32.84 0.34 12 0.02 -44.00 4254.00 2595 20240507 -44.32 1400 20240805 3.21 2595 -44.32 20240507 1400 3.21 20240805 2595 -44.32 20240507 1400 3.21 20240805 0.62 N 012200 500 136 억 384212 N N 0 N 00 N
9 20241128 090315 57 100.00 KOSPI 기계 N N N N N 1447 -7 5 -0.48 2674894 1845 6.45 1455 1455 1441 1890 1018 1454 1449.81 1.41 0 21 1473 1463 1453 1443 1433 1458 1438 136 436 500 930 1 1 27222829 394 -32.89 0.34 12 0.01 -44.00 4254.00 2595 20240507 -44.24 1400 20240805 3.36 2595 -44.24 20240507 1400 3.36 20240805 2595 -44.24 20240507 1400 3.36 20240805 0.62 N 012200 500 136 억 384212 N N 0 N 00 N
10 20241127 160309 57 100.00 KOSPI 기계 N N N N N 1454 -2 5 -0.14 41172747 28395 108.12 1463 1463 1443 1892 1020 1456 1450.00 1.41 0 -19 1481 1468 1456 1443 1431 1475 1450 136 436 500 930 1 1 27222829 396 -33.05 0.34 12 0.10 -44.00 4254.00 2595 20240507 -43.97 1400 20240805 3.86 2595 -43.97 20240507 1400 3.86 20240805 2595 -43.97 20240507 1400 3.86 20240805 0.61 N 012200 500 136 억 384252 N N 0 N 00 N
11 20241127 150314 57 100.00 KOSPI 기계 N N N N N 1453 -3 5 -0.21 38593372 26621 101.36 1463 1463 1443 1892 1020 1456 1449.73 1.41 0 295 1481 1468 1456 1443 1431 1475 1450 136 436 500 930 1 1 27222829 396 -33.02 0.34 12 0.10 -44.00 4254.00 2595 20240507 -44.01 1400 20240805 3.79 2595 -44.01 20240507 1400 3.79 20240805 2595 -44.01 20240507 1400 3.79 20240805 0.61 N 012200 500 136 억 384252 N N 0 N 00 N
12 20241127 140314 57 100.00 KOSPI 기계 N N N N N 1447 -9 5 -0.62 28750708 19806 75.41 1463 1463 1443 1892 1020 1456 1451.62 1.41 0 250 1481 1468 1456 1443 1431 1475 1450 136 436 500 930 1 1 27222829 394 -32.89 0.34 12 0.07 -44.00 4254.00 2595 20240507 -44.24 1400 20240805 3.36 2595 -44.24 20240507 1400 3.36 20240805 2595 -44.24 20240507 1400 3.36 20240805 0.61 N 012200 500 136 억 384252 N N 0 N 00 N