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
017960/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
20241128,160341,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10950,-270,5,-2.41,4179773680,379236,79.30,11200,11310,10900,14580,7860,11220,11021.42,3.62,0,-39516,11740,11480,11330,11070,10920,11405,10995,260,3360,500,8300,10,1,51908452,5684,-37.37,1.18,12,0.73,-293.00,9282.00,13350,20240820,-17.98,9870,20240308,10.94,13350,-17.98,20240820,9870,10.94,20240308,13350,-17.98,20240820,9870,10.94,20240308,2.67,N,017960,500,259 억,,1880209,N,N,122,N,00,N
20241128,150349,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10960,-260,5,-2.32,3954051820,358635,74.99,11200,11310,10900,14580,7860,11220,11024.75,3.62,0,-41572,11740,11480,11330,11070,10920,11405,10995,260,3360,500,8300,10,1,51908452,5689,-37.41,1.18,12,0.69,-293.00,9282.00,13350,20240820,-17.90,9870,20240308,11.04,13350,-17.90,20240820,9870,11.04,20240308,13350,-17.90,20240820,9870,11.04,20240308,2.67,N,017960,500,259 억,,1880209,N,N,434,N,00,N
20241128,140350,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10940,-280,5,-2.50,3446952840,312375,65.32,11200,11310,10900,14580,7860,11220,11034.09,3.62,0,-48046,11740,11480,11330,11070,10920,11405,10995,260,3360,500,8300,10,1,51908452,5679,-37.34,1.18,12,0.60,-293.00,9282.00,13350,20240820,-18.05,9870,20240308,10.84,13350,-18.05,20240820,9870,10.84,20240308,13350,-18.05,20240820,9870,10.84,20240308,2.67,N,017960,500,259 억,,1880209,N,N,434,N,00,N
20241128,130346,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10960,-260,5,-2.32,3109018230,281530,58.87,11200,11310,10900,14580,7860,11220,11042.68,3.62,0,-47660,11740,11480,11330,11070,10920,11405,10995,260,3360,500,8300,10,1,51908452,5689,-37.41,1.18,12,0.54,-293.00,9282.00,13350,20240820,-17.90,9870,20240308,11.04,13350,-17.90,20240820,9870,11.04,20240308,13350,-17.90,20240820,9870,11.04,20240308,2.67,N,017960,500,259 억,,1880209,N,N,434,N,00,N
20241128,120348,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10940,-280,5,-2.50,2682211710,242537,50.71,11200,11310,10900,14580,7860,11220,11058.33,3.62,0,-52566,11740,11480,11330,11070,10920,11405,10995,260,3360,500,8300,10,1,51908452,5679,-37.34,1.18,12,0.47,-293.00,9282.00,13350,20240820,-18.05,9870,20240308,10.84,13350,-18.05,20240820,9870,10.84,20240308,13350,-18.05,20240820,9870,10.84,20240308,2.67,N,017960,500,259 억,,1880209,N,N,434,N,00,N
20241128,110352,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10940,-280,5,-2.50,1998780720,180079,37.65,11200,11310,10930,14580,7860,11220,11098.81,3.62,0,-50003,11740,11480,11330,11070,10920,11405,10995,260,3360,500,8300,10,1,51908452,5679,-37.34,1.18,12,0.35,-293.00,9282.00,13350,20240820,-18.05,9870,20240308,10.84,13350,-18.05,20240820,9870,10.84,20240308,13350,-18.05,20240820,9870,10.84,20240308,2.67,N,017960,500,259 억,,1880209,N,N,434,N,00,N
20241128,100348,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11150,-70,5,-0.62,868682980,77608,16.23,11200,11310,11020,14580,7860,11220,11192.88,3.62,0,-13787,11740,11480,11330,11070,10920,11405,10995,260,3360,500,8300,10,1,51908452,5788,-38.05,1.20,12,0.15,-293.00,9282.00,13350,20240820,-16.48,9870,20240308,12.97,13350,-16.48,20240820,9870,12.97,20240308,13350,-16.48,20240820,9870,12.97,20240308,2.67,N,017960,500,259 억,,1880209,N,N,434,N,00,N
20241128,090346,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11110,-110,5,-0.98,160755510,14462,3.02,11200,11200,11020,14580,7860,11220,11108.22,3.62,0,-7241,11740,11480,11330,11070,10920,11405,10995,260,3360,500,8300,10,1,51908452,5767,-37.92,1.20,12,0.03,-293.00,9282.00,13350,20240820,-16.78,9870,20240308,12.56,13350,-16.78,20240820,9870,12.56,20240308,13350,-16.78,20240820,9870,12.56,20240308,2.67,N,017960,500,259 억,,1880209,N,N,434,N,00,N
20241127,160339,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11220,-190,5,-1.67,5355188220,472474,78.30,11420,11590,11180,14830,7990,11410,11334.44,3.83,0,-101040,11763,11586,11373,11196,10983,11675,11285,260,3420,500,8440,10,1,51908452,5824,-38.29,1.21,12,0.91,-293.00,9282.00,13350,20240820,-15.96,9870,20240308,13.68,13350,-15.96,20240820,9870,13.68,20240308,13350,-15.96,20240820,9870,13.68,20240308,2.59,N,017960,500,259 억,,1986341,N,N,434,N,00,N
20241127,150344,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11200,-210,5,-1.84,5108447400,450477,74.65,11420,11590,11180,14830,7990,11410,11340.08,3.83,0,-100121,11763,11586,11373,11196,10983,11675,11285,260,3420,500,8440,10,1,51908452,5814,-38.23,1.21,12,0.87,-293.00,9282.00,13350,20240820,-16.10,9870,20240308,13.48,13350,-16.10,20240820,9870,13.48,20240308,13350,-16.10,20240820,9870,13.48,20240308,2.59,N,017960,500,259 억,,1986341,N,N,1778,N,00,N
20241127,140345,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,11220,-190,5,-1.67,4433165660,390233,64.67,11420,11590,11190,14830,7990,11410,11360.30,3.83,0,-93129,11763,11586,11373,11196,10983,11675,11285,260,3420,500,8440,10,1,51908452,5824,-38.29,1.21,12,0.75,-293.00,9282.00,13350,20240820,-15.96,9870,20240308,13.68,13350,-15.96,20240820,9870,13.68,20240308,13350,-15.96,20240820,9870,13.68,20240308,2.59,N,017960,500,259 억,,1986341,N,N,1778,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 160341 55 40.00 KOSPI 기계 N N N Y 40 N 10950 -270 5 -2.41 4179773680 379236 79.30 11200 11310 10900 14580 7860 11220 11021.42 3.62 0 -39516 11740 11480 11330 11070 10920 11405 10995 260 3360 500 8300 10 1 51908452 5684 -37.37 1.18 12 0.73 -293.00 9282.00 13350 20240820 -17.98 9870 20240308 10.94 13350 -17.98 20240820 9870 10.94 20240308 13350 -17.98 20240820 9870 10.94 20240308 2.67 N 017960 500 259 억 1880209 N N 122 N 00 N
3 20241128 150349 55 40.00 KOSPI 기계 N N N Y 40 N 10960 -260 5 -2.32 3954051820 358635 74.99 11200 11310 10900 14580 7860 11220 11024.75 3.62 0 -41572 11740 11480 11330 11070 10920 11405 10995 260 3360 500 8300 10 1 51908452 5689 -37.41 1.18 12 0.69 -293.00 9282.00 13350 20240820 -17.90 9870 20240308 11.04 13350 -17.90 20240820 9870 11.04 20240308 13350 -17.90 20240820 9870 11.04 20240308 2.67 N 017960 500 259 억 1880209 N N 434 N 00 N
4 20241128 140350 55 40.00 KOSPI 기계 N N N Y 40 N 10940 -280 5 -2.50 3446952840 312375 65.32 11200 11310 10900 14580 7860 11220 11034.09 3.62 0 -48046 11740 11480 11330 11070 10920 11405 10995 260 3360 500 8300 10 1 51908452 5679 -37.34 1.18 12 0.60 -293.00 9282.00 13350 20240820 -18.05 9870 20240308 10.84 13350 -18.05 20240820 9870 10.84 20240308 13350 -18.05 20240820 9870 10.84 20240308 2.67 N 017960 500 259 억 1880209 N N 434 N 00 N
5 20241128 130346 55 40.00 KOSPI 기계 N N N Y 40 N 10960 -260 5 -2.32 3109018230 281530 58.87 11200 11310 10900 14580 7860 11220 11042.68 3.62 0 -47660 11740 11480 11330 11070 10920 11405 10995 260 3360 500 8300 10 1 51908452 5689 -37.41 1.18 12 0.54 -293.00 9282.00 13350 20240820 -17.90 9870 20240308 11.04 13350 -17.90 20240820 9870 11.04 20240308 13350 -17.90 20240820 9870 11.04 20240308 2.67 N 017960 500 259 억 1880209 N N 434 N 00 N
6 20241128 120348 55 40.00 KOSPI 기계 N N N Y 40 N 10940 -280 5 -2.50 2682211710 242537 50.71 11200 11310 10900 14580 7860 11220 11058.33 3.62 0 -52566 11740 11480 11330 11070 10920 11405 10995 260 3360 500 8300 10 1 51908452 5679 -37.34 1.18 12 0.47 -293.00 9282.00 13350 20240820 -18.05 9870 20240308 10.84 13350 -18.05 20240820 9870 10.84 20240308 13350 -18.05 20240820 9870 10.84 20240308 2.67 N 017960 500 259 억 1880209 N N 434 N 00 N
7 20241128 110352 55 40.00 KOSPI 기계 N N N Y 40 N 10940 -280 5 -2.50 1998780720 180079 37.65 11200 11310 10930 14580 7860 11220 11098.81 3.62 0 -50003 11740 11480 11330 11070 10920 11405 10995 260 3360 500 8300 10 1 51908452 5679 -37.34 1.18 12 0.35 -293.00 9282.00 13350 20240820 -18.05 9870 20240308 10.84 13350 -18.05 20240820 9870 10.84 20240308 13350 -18.05 20240820 9870 10.84 20240308 2.67 N 017960 500 259 억 1880209 N N 434 N 00 N
8 20241128 100348 55 40.00 KOSPI 기계 N N N Y 40 N 11150 -70 5 -0.62 868682980 77608 16.23 11200 11310 11020 14580 7860 11220 11192.88 3.62 0 -13787 11740 11480 11330 11070 10920 11405 10995 260 3360 500 8300 10 1 51908452 5788 -38.05 1.20 12 0.15 -293.00 9282.00 13350 20240820 -16.48 9870 20240308 12.97 13350 -16.48 20240820 9870 12.97 20240308 13350 -16.48 20240820 9870 12.97 20240308 2.67 N 017960 500 259 억 1880209 N N 434 N 00 N
9 20241128 090346 55 40.00 KOSPI 기계 N N N Y 40 N 11110 -110 5 -0.98 160755510 14462 3.02 11200 11200 11020 14580 7860 11220 11108.22 3.62 0 -7241 11740 11480 11330 11070 10920 11405 10995 260 3360 500 8300 10 1 51908452 5767 -37.92 1.20 12 0.03 -293.00 9282.00 13350 20240820 -16.78 9870 20240308 12.56 13350 -16.78 20240820 9870 12.56 20240308 13350 -16.78 20240820 9870 12.56 20240308 2.67 N 017960 500 259 억 1880209 N N 434 N 00 N
10 20241127 160339 55 40.00 KOSPI 기계 N N N Y 40 N 11220 -190 5 -1.67 5355188220 472474 78.30 11420 11590 11180 14830 7990 11410 11334.44 3.83 0 -101040 11763 11586 11373 11196 10983 11675 11285 260 3420 500 8440 10 1 51908452 5824 -38.29 1.21 12 0.91 -293.00 9282.00 13350 20240820 -15.96 9870 20240308 13.68 13350 -15.96 20240820 9870 13.68 20240308 13350 -15.96 20240820 9870 13.68 20240308 2.59 N 017960 500 259 억 1986341 N N 434 N 00 N
11 20241127 150344 55 40.00 KOSPI 기계 N N N Y 40 N 11200 -210 5 -1.84 5108447400 450477 74.65 11420 11590 11180 14830 7990 11410 11340.08 3.83 0 -100121 11763 11586 11373 11196 10983 11675 11285 260 3420 500 8440 10 1 51908452 5814 -38.23 1.21 12 0.87 -293.00 9282.00 13350 20240820 -16.10 9870 20240308 13.48 13350 -16.10 20240820 9870 13.48 20240308 13350 -16.10 20240820 9870 13.48 20240308 2.59 N 017960 500 259 억 1986341 N N 1778 N 00 N
12 20241127 140345 55 40.00 KOSPI 기계 N N N Y 40 N 11220 -190 5 -1.67 4433165660 390233 64.67 11420 11590 11190 14830 7990 11410 11360.30 3.83 0 -93129 11763 11586 11373 11196 10983 11675 11285 260 3420 500 8440 10 1 51908452 5824 -38.29 1.21 12 0.75 -293.00 9282.00 13350 20240820 -15.96 9870 20240308 13.68 13350 -15.96 20240820 9870 13.68 20240308 13350 -15.96 20240820 9870 13.68 20240308 2.59 N 017960 500 259 억 1986341 N N 1778 N 00 N