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
049800/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
20241128,160549,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2030,-15,5,-0.73,30053630,14769,37.52,2045,2060,2025,2655,1435,2045,2034.95,1.26,0,-6472,2185,2115,2065,1995,1945,2090,1970,100,610,500,1430,5,1,20000000,406,6.70,0.38,12,0.07,303.00,5321.00,3415,20231219,-40.56,2000,20241125,1.50,3195,-36.46,20240417,2000,1.50,20241125,3415,-40.56,20231219,2000,1.50,20241125,1.19,N,049800,500,100 억,,251702,N,N,1,N,00,N
20241128,150558,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2030,-15,5,-0.73,27823485,13670,34.73,2045,2060,2030,2655,1435,2045,2035.37,1.26,0,-6180,2185,2115,2065,1995,1945,2090,1970,100,610,500,1430,5,1,20000000,406,6.70,0.38,12,0.07,303.00,5321.00,3415,20231219,-40.56,2000,20241125,1.50,3195,-36.46,20240417,2000,1.50,20241125,3415,-40.56,20231219,2000,1.50,20241125,1.19,N,049800,500,100 억,,251702,N,N,0,N,00,N
20241128,140557,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2040,-5,5,-0.24,24421325,11996,30.48,2045,2060,2030,2655,1435,2045,2035.79,1.26,0,-4694,2185,2115,2065,1995,1945,2090,1970,100,610,500,1430,5,1,20000000,408,6.73,0.38,12,0.06,303.00,5321.00,3415,20231219,-40.26,2000,20241125,2.00,3195,-36.15,20240417,2000,2.00,20241125,3415,-40.26,20231219,2000,2.00,20241125,1.19,N,049800,500,100 억,,251702,N,N,0,N,00,N
20241128,130555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2035,-10,5,-0.49,18496565,9087,23.09,2045,2060,2030,2655,1435,2045,2035.50,1.26,0,-2843,2185,2115,2065,1995,1945,2090,1970,100,610,500,1430,5,1,20000000,407,6.72,0.38,12,0.05,303.00,5321.00,3415,20231219,-40.41,2000,20241125,1.75,3195,-36.31,20240417,2000,1.75,20241125,3415,-40.41,20231219,2000,1.75,20241125,1.19,N,049800,500,100 억,,251702,N,N,0,N,00,N
20241128,120558,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2035,-10,5,-0.49,15648070,7690,19.54,2045,2060,2030,2655,1435,2045,2034.86,1.26,0,-1447,2185,2115,2065,1995,1945,2090,1970,100,610,500,1430,5,1,20000000,407,6.72,0.38,12,0.04,303.00,5321.00,3415,20231219,-40.41,2000,20241125,1.75,3195,-36.31,20240417,2000,1.75,20241125,3415,-40.41,20231219,2000,1.75,20241125,1.19,N,049800,500,100 억,,251702,N,N,0,N,00,N
20241128,110600,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2040,-5,5,-0.24,11031790,5423,13.78,2045,2060,2030,2655,1435,2045,2034.26,1.26,0,38,2185,2115,2065,1995,1945,2090,1970,100,610,500,1430,5,1,20000000,408,6.73,0.38,12,0.03,303.00,5321.00,3415,20231219,-40.26,2000,20241125,2.00,3195,-36.15,20240417,2000,2.00,20241125,3415,-40.26,20231219,2000,2.00,20241125,1.19,N,049800,500,100 억,,251702,N,N,0,N,00,N
20241128,100558,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2055,10,2,0.49,10022120,4929,12.52,2045,2060,2030,2655,1435,2045,2033.30,1.26,0,529,2185,2115,2065,1995,1945,2090,1970,100,610,500,1430,5,1,20000000,411,6.78,0.39,12,0.02,303.00,5321.00,3415,20231219,-39.82,2000,20241125,2.75,3195,-35.68,20240417,2000,2.75,20241125,3415,-39.82,20231219,2000,2.75,20241125,1.19,N,049800,500,100 억,,251702,N,N,0,N,00,N
20241128,090556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2045,0,3,0.00,63395,31,0.08,2045,2045,2045,2655,1435,2045,2045.00,1.26,0,-30,2185,2115,2065,1995,1945,2090,1970,100,610,500,1430,5,1,20000000,409,6.75,0.38,12,0.00,303.00,5321.00,3415,20231219,-40.12,2000,20241125,2.25,3195,-35.99,20240417,2000,2.25,20241125,3415,-40.12,20231219,2000,2.25,20241125,1.19,N,049800,500,100 억,,251702,N,N,0,N,00,N
20241127,160543,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2045,-75,5,-3.54,81009070,39362,236.45,2120,2135,2015,2755,1485,2120,2058.05,1.26,0,210,2193,2156,2103,2066,2013,2175,2085,100,635,500,1480,5,1,20000000,409,6.75,0.38,12,0.20,303.00,5321.00,3415,20231219,-40.12,2000,20241125,2.25,3195,-35.99,20240417,2000,2.25,20241125,3415,-40.12,20231219,2000,2.25,20241125,1.25,N,049800,500,100 억,,251633,N,N,1,N,00,N
20241127,150553,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2075,-45,5,-2.12,73871870,35881,215.54,2120,2135,2015,2755,1485,2120,2058.80,1.26,0,989,2193,2156,2103,2066,2013,2175,2085,100,635,500,1480,5,1,20000000,415,6.85,0.39,12,0.18,303.00,5321.00,3415,20231219,-39.24,2000,20241125,3.75,3195,-35.05,20240417,2000,3.75,20241125,3415,-39.24,20231219,2000,3.75,20241125,1.25,N,049800,500,100 억,,251633,N,N,1,N,00,N
20241127,140553,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2070,-50,5,-2.36,72513195,35225,211.60,2120,2135,2015,2755,1485,2120,2058.57,1.26,0,1009,2193,2156,2103,2066,2013,2175,2085,100,635,500,1480,5,1,20000000,414,6.83,0.39,12,0.18,303.00,5321.00,3415,20231219,-39.39,2000,20241125,3.50,3195,-35.21,20240417,2000,3.50,20241125,3415,-39.39,20231219,2000,3.50,20241125,1.25,N,049800,500,100 억,,251633,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 160549 57 100.00 KOSPI 기계 N N N N N 2030 -15 5 -0.73 30053630 14769 37.52 2045 2060 2025 2655 1435 2045 2034.95 1.26 0 -6472 2185 2115 2065 1995 1945 2090 1970 100 610 500 1430 5 1 20000000 406 6.70 0.38 12 0.07 303.00 5321.00 3415 20231219 -40.56 2000 20241125 1.50 3195 -36.46 20240417 2000 1.50 20241125 3415 -40.56 20231219 2000 1.50 20241125 1.19 N 049800 500 100 억 251702 N N 1 N 00 N
3 20241128 150558 57 100.00 KOSPI 기계 N N N N N 2030 -15 5 -0.73 27823485 13670 34.73 2045 2060 2030 2655 1435 2045 2035.37 1.26 0 -6180 2185 2115 2065 1995 1945 2090 1970 100 610 500 1430 5 1 20000000 406 6.70 0.38 12 0.07 303.00 5321.00 3415 20231219 -40.56 2000 20241125 1.50 3195 -36.46 20240417 2000 1.50 20241125 3415 -40.56 20231219 2000 1.50 20241125 1.19 N 049800 500 100 억 251702 N N 0 N 00 N
4 20241128 140557 57 100.00 KOSPI 기계 N N N N N 2040 -5 5 -0.24 24421325 11996 30.48 2045 2060 2030 2655 1435 2045 2035.79 1.26 0 -4694 2185 2115 2065 1995 1945 2090 1970 100 610 500 1430 5 1 20000000 408 6.73 0.38 12 0.06 303.00 5321.00 3415 20231219 -40.26 2000 20241125 2.00 3195 -36.15 20240417 2000 2.00 20241125 3415 -40.26 20231219 2000 2.00 20241125 1.19 N 049800 500 100 억 251702 N N 0 N 00 N
5 20241128 130555 57 100.00 KOSPI 기계 N N N N N 2035 -10 5 -0.49 18496565 9087 23.09 2045 2060 2030 2655 1435 2045 2035.50 1.26 0 -2843 2185 2115 2065 1995 1945 2090 1970 100 610 500 1430 5 1 20000000 407 6.72 0.38 12 0.05 303.00 5321.00 3415 20231219 -40.41 2000 20241125 1.75 3195 -36.31 20240417 2000 1.75 20241125 3415 -40.41 20231219 2000 1.75 20241125 1.19 N 049800 500 100 억 251702 N N 0 N 00 N
6 20241128 120558 57 100.00 KOSPI 기계 N N N N N 2035 -10 5 -0.49 15648070 7690 19.54 2045 2060 2030 2655 1435 2045 2034.86 1.26 0 -1447 2185 2115 2065 1995 1945 2090 1970 100 610 500 1430 5 1 20000000 407 6.72 0.38 12 0.04 303.00 5321.00 3415 20231219 -40.41 2000 20241125 1.75 3195 -36.31 20240417 2000 1.75 20241125 3415 -40.41 20231219 2000 1.75 20241125 1.19 N 049800 500 100 억 251702 N N 0 N 00 N
7 20241128 110600 57 100.00 KOSPI 기계 N N N N N 2040 -5 5 -0.24 11031790 5423 13.78 2045 2060 2030 2655 1435 2045 2034.26 1.26 0 38 2185 2115 2065 1995 1945 2090 1970 100 610 500 1430 5 1 20000000 408 6.73 0.38 12 0.03 303.00 5321.00 3415 20231219 -40.26 2000 20241125 2.00 3195 -36.15 20240417 2000 2.00 20241125 3415 -40.26 20231219 2000 2.00 20241125 1.19 N 049800 500 100 억 251702 N N 0 N 00 N
8 20241128 100558 57 100.00 KOSPI 기계 N N N N N 2055 10 2 0.49 10022120 4929 12.52 2045 2060 2030 2655 1435 2045 2033.30 1.26 0 529 2185 2115 2065 1995 1945 2090 1970 100 610 500 1430 5 1 20000000 411 6.78 0.39 12 0.02 303.00 5321.00 3415 20231219 -39.82 2000 20241125 2.75 3195 -35.68 20240417 2000 2.75 20241125 3415 -39.82 20231219 2000 2.75 20241125 1.19 N 049800 500 100 억 251702 N N 0 N 00 N
9 20241128 090556 57 100.00 KOSPI 기계 N N N N N 2045 0 3 0.00 63395 31 0.08 2045 2045 2045 2655 1435 2045 2045.00 1.26 0 -30 2185 2115 2065 1995 1945 2090 1970 100 610 500 1430 5 1 20000000 409 6.75 0.38 12 0.00 303.00 5321.00 3415 20231219 -40.12 2000 20241125 2.25 3195 -35.99 20240417 2000 2.25 20241125 3415 -40.12 20231219 2000 2.25 20241125 1.19 N 049800 500 100 억 251702 N N 0 N 00 N
10 20241127 160543 57 100.00 KOSPI 기계 N N N N N 2045 -75 5 -3.54 81009070 39362 236.45 2120 2135 2015 2755 1485 2120 2058.05 1.26 0 210 2193 2156 2103 2066 2013 2175 2085 100 635 500 1480 5 1 20000000 409 6.75 0.38 12 0.20 303.00 5321.00 3415 20231219 -40.12 2000 20241125 2.25 3195 -35.99 20240417 2000 2.25 20241125 3415 -40.12 20231219 2000 2.25 20241125 1.25 N 049800 500 100 억 251633 N N 1 N 00 N
11 20241127 150553 57 100.00 KOSPI 기계 N N N N N 2075 -45 5 -2.12 73871870 35881 215.54 2120 2135 2015 2755 1485 2120 2058.80 1.26 0 989 2193 2156 2103 2066 2013 2175 2085 100 635 500 1480 5 1 20000000 415 6.85 0.39 12 0.18 303.00 5321.00 3415 20231219 -39.24 2000 20241125 3.75 3195 -35.05 20240417 2000 3.75 20241125 3415 -39.24 20231219 2000 3.75 20241125 1.25 N 049800 500 100 억 251633 N N 1 N 00 N
12 20241127 140553 57 100.00 KOSPI 기계 N N N N N 2070 -50 5 -2.36 72513195 35225 211.60 2120 2135 2015 2755 1485 2120 2058.57 1.26 0 1009 2193 2156 2103 2066 2013 2175 2085 100 635 500 1480 5 1 20000000 414 6.83 0.39 12 0.18 303.00 5321.00 3415 20231219 -39.39 2000 20241125 3.50 3195 -35.21 20240417 2000 3.50 20241125 3415 -39.39 20231219 2000 3.50 20241125 1.25 N 049800 500 100 억 251633 N N 1 N 00 N