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
017550/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
20241128,160339,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1899,-21,5,-1.09,422112539,222283,106.85,1933,1933,1893,2495,1344,1920,1898.99,0.72,0,22809,1983,1951,1935,1903,1887,1943,1895,312,575,500,1380,1,1,62399130,1185,6.37,0.68,12,0.36,298.00,2813.00,2310,20240607,-17.79,1620,20240909,17.22,2310,-17.79,20240607,1620,17.22,20240909,2310,-17.79,20240607,1620,17.22,20240909,2.93,N,017550,500,311 억,,446758,N,N,5,N,00,N
20241128,150346,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1903,-17,5,-0.89,343992422,181145,87.07,1933,1933,1893,2495,1344,1920,1898.99,0.72,0,14178,1983,1951,1935,1903,1887,1943,1895,312,575,500,1380,1,1,62399130,1187,6.39,0.68,12,0.29,298.00,2813.00,2310,20240607,-17.62,1620,20240909,17.47,2310,-17.62,20240607,1620,17.47,20240909,2310,-17.62,20240607,1620,17.47,20240909,2.93,N,017550,500,311 억,,446758,N,N,2,N,00,N
20241128,140347,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1902,-18,5,-0.94,316375682,166597,80.08,1933,1933,1893,2495,1344,1920,1899.05,0.72,0,14280,1983,1951,1935,1903,1887,1943,1895,312,575,500,1380,1,1,62399130,1187,6.38,0.68,12,0.27,298.00,2813.00,2310,20240607,-17.66,1620,20240909,17.41,2310,-17.66,20240607,1620,17.41,20240909,2310,-17.66,20240607,1620,17.41,20240909,2.93,N,017550,500,311 억,,446758,N,N,2,N,00,N
20241128,130344,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1899,-21,5,-1.09,302534417,159309,76.58,1933,1933,1893,2495,1344,1920,1899.04,0.72,0,14135,1983,1951,1935,1903,1887,1943,1895,312,575,500,1380,1,1,62399130,1185,6.37,0.68,12,0.26,298.00,2813.00,2310,20240607,-17.79,1620,20240909,17.22,2310,-17.79,20240607,1620,17.22,20240909,2310,-17.79,20240607,1620,17.22,20240909,2.93,N,017550,500,311 억,,446758,N,N,2,N,00,N
20241128,120345,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1898,-22,5,-1.15,266657638,140394,67.48,1933,1933,1893,2495,1344,1920,1899.35,0.72,0,14152,1983,1951,1935,1903,1887,1943,1895,312,575,500,1380,1,1,62399130,1184,6.37,0.67,12,0.22,298.00,2813.00,2310,20240607,-17.84,1620,20240909,17.16,2310,-17.84,20240607,1620,17.16,20240909,2310,-17.84,20240607,1620,17.16,20240909,2.93,N,017550,500,311 억,,446758,N,N,2,N,00,N
20241128,110349,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1903,-17,5,-0.89,193802358,101996,49.03,1933,1933,1893,2495,1344,1920,1900.10,0.72,0,13796,1983,1951,1935,1903,1887,1943,1895,312,575,500,1380,1,1,62399130,1187,6.39,0.68,12,0.16,298.00,2813.00,2310,20240607,-17.62,1620,20240909,17.47,2310,-17.62,20240607,1620,17.47,20240909,2310,-17.62,20240607,1620,17.47,20240909,2.93,N,017550,500,311 억,,446758,N,N,2,N,00,N
20241128,100345,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1899,-21,5,-1.09,130200612,68506,32.93,1933,1933,1893,2495,1344,1920,1900.57,0.72,0,3995,1983,1951,1935,1903,1887,1943,1895,312,575,500,1380,1,1,62399130,1185,6.37,0.68,12,0.11,298.00,2813.00,2310,20240607,-17.79,1620,20240909,17.22,2310,-17.79,20240607,1620,17.22,20240909,2310,-17.79,20240607,1620,17.22,20240909,2.93,N,017550,500,311 억,,446758,N,N,2,N,00,N
20241128,090343,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1928,8,2,0.42,3783102,1963,0.94,1933,1933,1918,2495,1344,1920,1927.20,0.72,0,-1905,1983,1951,1935,1903,1887,1943,1895,312,575,500,1380,1,1,62399130,1203,6.47,0.69,12,0.00,298.00,2813.00,2310,20240607,-16.54,1620,20240909,19.01,2310,-16.54,20240607,1620,19.01,20240909,2310,-16.54,20240607,1620,19.01,20240909,2.93,N,017550,500,311 억,,446758,N,N,2,N,00,N
20241127,160336,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1920,-32,5,-1.64,399279587,206901,43.47,1967,1967,1919,2535,1367,1952,1929.81,0.81,0,-57576,2013,1982,1941,1910,1869,1998,1926,312,583,500,1400,1,1,62399130,1198,6.44,0.68,12,0.33,298.00,2813.00,2310,20240607,-16.88,1620,20240909,18.52,2310,-16.88,20240607,1620,18.52,20240909,2310,-16.88,20240607,1620,18.52,20240909,2.88,N,017550,500,311 억,,506608,N,N,2,N,00,N
20241127,150341,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1922,-30,5,-1.54,382563270,198193,41.64,1967,1967,1919,2535,1367,1952,1930.26,0.81,0,-57025,2013,1982,1941,1910,1869,1998,1926,312,583,500,1400,1,1,62399130,1199,6.45,0.68,12,0.32,298.00,2813.00,2310,20240607,-16.80,1620,20240909,18.64,2310,-16.80,20240607,1620,18.64,20240909,2310,-16.80,20240607,1620,18.64,20240909,2.88,N,017550,500,311 억,,506608,N,N,0,N,00,N
20241127,140342,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1921,-31,5,-1.59,316194616,163628,34.38,1967,1967,1921,2535,1367,1952,1932.40,0.81,0,-36654,2013,1982,1941,1910,1869,1998,1926,312,583,500,1400,1,1,62399130,1199,6.45,0.68,12,0.26,298.00,2813.00,2310,20240607,-16.84,1620,20240909,18.58,2310,-16.84,20240607,1620,18.58,20240909,2310,-16.84,20240607,1620,18.58,20240909,2.88,N,017550,500,311 억,,506608,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 160339 55 60.00 KOSPI 기계 N N N Y 60 N 1899 -21 5 -1.09 422112539 222283 106.85 1933 1933 1893 2495 1344 1920 1898.99 0.72 0 22809 1983 1951 1935 1903 1887 1943 1895 312 575 500 1380 1 1 62399130 1185 6.37 0.68 12 0.36 298.00 2813.00 2310 20240607 -17.79 1620 20240909 17.22 2310 -17.79 20240607 1620 17.22 20240909 2310 -17.79 20240607 1620 17.22 20240909 2.93 N 017550 500 311 억 446758 N N 5 N 00 N
3 20241128 150346 55 60.00 KOSPI 기계 N N N Y 60 N 1903 -17 5 -0.89 343992422 181145 87.07 1933 1933 1893 2495 1344 1920 1898.99 0.72 0 14178 1983 1951 1935 1903 1887 1943 1895 312 575 500 1380 1 1 62399130 1187 6.39 0.68 12 0.29 298.00 2813.00 2310 20240607 -17.62 1620 20240909 17.47 2310 -17.62 20240607 1620 17.47 20240909 2310 -17.62 20240607 1620 17.47 20240909 2.93 N 017550 500 311 억 446758 N N 2 N 00 N
4 20241128 140347 55 60.00 KOSPI 기계 N N N Y 60 N 1902 -18 5 -0.94 316375682 166597 80.08 1933 1933 1893 2495 1344 1920 1899.05 0.72 0 14280 1983 1951 1935 1903 1887 1943 1895 312 575 500 1380 1 1 62399130 1187 6.38 0.68 12 0.27 298.00 2813.00 2310 20240607 -17.66 1620 20240909 17.41 2310 -17.66 20240607 1620 17.41 20240909 2310 -17.66 20240607 1620 17.41 20240909 2.93 N 017550 500 311 억 446758 N N 2 N 00 N
5 20241128 130344 55 60.00 KOSPI 기계 N N N Y 60 N 1899 -21 5 -1.09 302534417 159309 76.58 1933 1933 1893 2495 1344 1920 1899.04 0.72 0 14135 1983 1951 1935 1903 1887 1943 1895 312 575 500 1380 1 1 62399130 1185 6.37 0.68 12 0.26 298.00 2813.00 2310 20240607 -17.79 1620 20240909 17.22 2310 -17.79 20240607 1620 17.22 20240909 2310 -17.79 20240607 1620 17.22 20240909 2.93 N 017550 500 311 억 446758 N N 2 N 00 N
6 20241128 120345 55 60.00 KOSPI 기계 N N N Y 60 N 1898 -22 5 -1.15 266657638 140394 67.48 1933 1933 1893 2495 1344 1920 1899.35 0.72 0 14152 1983 1951 1935 1903 1887 1943 1895 312 575 500 1380 1 1 62399130 1184 6.37 0.67 12 0.22 298.00 2813.00 2310 20240607 -17.84 1620 20240909 17.16 2310 -17.84 20240607 1620 17.16 20240909 2310 -17.84 20240607 1620 17.16 20240909 2.93 N 017550 500 311 억 446758 N N 2 N 00 N
7 20241128 110349 55 60.00 KOSPI 기계 N N N Y 60 N 1903 -17 5 -0.89 193802358 101996 49.03 1933 1933 1893 2495 1344 1920 1900.10 0.72 0 13796 1983 1951 1935 1903 1887 1943 1895 312 575 500 1380 1 1 62399130 1187 6.39 0.68 12 0.16 298.00 2813.00 2310 20240607 -17.62 1620 20240909 17.47 2310 -17.62 20240607 1620 17.47 20240909 2310 -17.62 20240607 1620 17.47 20240909 2.93 N 017550 500 311 억 446758 N N 2 N 00 N
8 20241128 100345 55 60.00 KOSPI 기계 N N N Y 60 N 1899 -21 5 -1.09 130200612 68506 32.93 1933 1933 1893 2495 1344 1920 1900.57 0.72 0 3995 1983 1951 1935 1903 1887 1943 1895 312 575 500 1380 1 1 62399130 1185 6.37 0.68 12 0.11 298.00 2813.00 2310 20240607 -17.79 1620 20240909 17.22 2310 -17.79 20240607 1620 17.22 20240909 2310 -17.79 20240607 1620 17.22 20240909 2.93 N 017550 500 311 억 446758 N N 2 N 00 N
9 20241128 090343 55 60.00 KOSPI 기계 N N N Y 60 N 1928 8 2 0.42 3783102 1963 0.94 1933 1933 1918 2495 1344 1920 1927.20 0.72 0 -1905 1983 1951 1935 1903 1887 1943 1895 312 575 500 1380 1 1 62399130 1203 6.47 0.69 12 0.00 298.00 2813.00 2310 20240607 -16.54 1620 20240909 19.01 2310 -16.54 20240607 1620 19.01 20240909 2310 -16.54 20240607 1620 19.01 20240909 2.93 N 017550 500 311 억 446758 N N 2 N 00 N
10 20241127 160336 55 60.00 KOSPI 기계 N N N Y 60 N 1920 -32 5 -1.64 399279587 206901 43.47 1967 1967 1919 2535 1367 1952 1929.81 0.81 0 -57576 2013 1982 1941 1910 1869 1998 1926 312 583 500 1400 1 1 62399130 1198 6.44 0.68 12 0.33 298.00 2813.00 2310 20240607 -16.88 1620 20240909 18.52 2310 -16.88 20240607 1620 18.52 20240909 2310 -16.88 20240607 1620 18.52 20240909 2.88 N 017550 500 311 억 506608 N N 2 N 00 N
11 20241127 150341 55 60.00 KOSPI 기계 N N N Y 60 N 1922 -30 5 -1.54 382563270 198193 41.64 1967 1967 1919 2535 1367 1952 1930.26 0.81 0 -57025 2013 1982 1941 1910 1869 1998 1926 312 583 500 1400 1 1 62399130 1199 6.45 0.68 12 0.32 298.00 2813.00 2310 20240607 -16.80 1620 20240909 18.64 2310 -16.80 20240607 1620 18.64 20240909 2310 -16.80 20240607 1620 18.64 20240909 2.88 N 017550 500 311 억 506608 N N 0 N 00 N
12 20241127 140342 55 60.00 KOSPI 기계 N N N Y 60 N 1921 -31 5 -1.59 316194616 163628 34.38 1967 1967 1921 2535 1367 1952 1932.40 0.81 0 -36654 2013 1982 1941 1910 1869 1998 1926 312 583 500 1400 1 1 62399130 1199 6.45 0.68 12 0.26 298.00 2813.00 2310 20240607 -16.84 1620 20240909 18.58 2310 -16.84 20240607 1620 18.58 20240909 2310 -16.84 20240607 1620 18.58 20240909 2.88 N 017550 500 311 억 506608 N N 0 N 00 N