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
079900/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
20241128,160722,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29700,-1250,5,-4.04,18846601600,630773,70.45,31550,31600,29000,40200,21700,30950,29879.10,1.11,0,-90027,33416,32182,31066,29832,28716,32800,30450,88,9250,500,21660,50,1,14592545,4334,15.76,4.05,12,4.32,1885.00,7337.00,32700,20241120,-9.17,14500,20241002,104.83,32700,-9.17,20241120,14500,104.83,20241002,32700,-9.17,20241120,14500,104.83,20241002,2.30,N,079900,500,87 억,,162484,N,N,0,N,00,N
20241128,150735,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29550,-1400,5,-4.52,17751134950,593887,66.33,31550,31600,29000,40200,21700,30950,29889.75,1.11,0,-89877,33416,32182,31066,29832,28716,32800,30450,88,9250,500,21660,50,1,14592545,4312,15.68,4.03,12,4.07,1885.00,7337.00,32700,20241120,-9.63,14500,20241002,103.79,32700,-9.63,20241120,14500,103.79,20241002,32700,-9.63,20241120,14500,103.79,20241002,2.30,N,079900,500,87 억,,162484,N,N,0,N,00,N
20241128,140733,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29500,-1450,5,-4.68,15826720800,528972,59.08,31550,31600,29000,40200,21700,30950,29919.77,1.11,0,-79695,33416,32182,31066,29832,28716,32800,30450,88,9250,500,21660,50,1,14592545,4305,15.65,4.02,12,3.62,1885.00,7337.00,32700,20241120,-9.79,14500,20241002,103.45,32700,-9.79,20241120,14500,103.45,20241002,32700,-9.79,20241120,14500,103.45,20241002,2.30,N,079900,500,87 억,,162484,N,N,0,N,00,N
20241128,130731,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29250,-1700,5,-5.49,14021041350,467167,52.17,31550,31600,29100,40200,21700,30950,30012.91,1.11,0,-75616,33416,32182,31066,29832,28716,32800,30450,88,9250,500,21660,50,1,14592545,4268,15.52,3.99,12,3.20,1885.00,7337.00,32700,20241120,-10.55,14500,20241002,101.72,32700,-10.55,20241120,14500,101.72,20241002,32700,-10.55,20241120,14500,101.72,20241002,2.30,N,079900,500,87 억,,162484,N,N,0,N,00,N
20241128,120735,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29550,-1400,5,-4.52,12876870750,428286,47.83,31550,31600,29100,40200,21700,30950,30066.06,1.11,0,-72574,33416,32182,31066,29832,28716,32800,30450,88,9250,500,21660,50,1,14592545,4312,15.68,4.03,12,2.93,1885.00,7337.00,32700,20241120,-9.63,14500,20241002,103.79,32700,-9.63,20241120,14500,103.79,20241002,32700,-9.63,20241120,14500,103.79,20241002,2.30,N,079900,500,87 억,,162484,N,N,0,N,00,N
20241128,110736,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29550,-1400,5,-4.52,10555827250,349133,38.99,31550,31600,29450,40200,21700,30950,30234.40,1.11,0,-70239,33416,32182,31066,29832,28716,32800,30450,88,9250,500,21660,50,1,14592545,4312,15.68,4.03,12,2.39,1885.00,7337.00,32700,20241120,-9.63,14500,20241002,103.79,32700,-9.63,20241120,14500,103.79,20241002,32700,-9.63,20241120,14500,103.79,20241002,2.30,N,079900,500,87 억,,162484,N,N,0,N,00,N
20241128,100734,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29850,-1100,5,-3.55,7264165500,238494,26.64,31550,31600,29750,40200,21700,30950,30458.48,1.11,0,-36368,33416,32182,31066,29832,28716,32800,30450,88,9250,500,21660,50,1,14592545,4356,15.84,4.07,12,1.63,1885.00,7337.00,32700,20241120,-8.72,14500,20241002,105.86,32700,-8.72,20241120,14500,105.86,20241002,32700,-8.72,20241120,14500,105.86,20241002,2.30,N,079900,500,87 억,,162484,N,N,0,N,00,N
20241128,090732,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30800,-150,5,-0.48,2033422550,65488,7.31,31550,31600,30600,40200,21700,30950,31050.31,1.11,0,-8193,33416,32182,31066,29832,28716,32800,30450,88,9250,500,21660,50,1,14592545,4495,16.34,4.20,12,0.45,1885.00,7337.00,32700,20241120,-5.81,14500,20241002,112.41,32700,-5.81,20241120,14500,112.41,20241002,32700,-5.81,20241120,14500,112.41,20241002,2.30,N,079900,500,87 억,,162484,N,N,0,N,00,N
20241127,160715,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30950,-350,5,-1.12,26289244350,846183,68.21,30800,32300,29950,40650,21950,31300,31067.46,1.62,0,-76111,33333,32316,30483,29466,27633,32825,29975,88,9350,500,21910,50,1,14592545,4516,16.42,4.22,12,5.80,1885.00,7337.00,32700,20241120,-5.35,14500,20241002,113.45,32700,-5.35,20241120,14500,113.45,20241002,32700,-5.35,20241120,14500,113.45,20241002,2.33,N,079900,500,87 억,,236636,N,N,0,N,00,N
20241127,150729,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30000,-1300,5,-4.15,24001246300,771464,62.19,30800,32300,29950,40650,21950,31300,31110.59,1.62,0,-73079,33333,32316,30483,29466,27633,32825,29975,88,9350,500,21910,50,1,14592545,4378,15.92,4.09,12,5.29,1885.00,7337.00,32700,20241120,-8.26,14500,20241002,106.90,32700,-8.26,20241120,14500,106.90,20241002,32700,-8.26,20241120,14500,106.90,20241002,2.33,N,079900,500,87 억,,236636,N,N,0,N,00,N
20241127,140729,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30150,-1150,5,-3.67,22369461300,717362,57.83,30800,32300,29950,40650,21950,31300,31182.48,1.62,0,-56279,33333,32316,30483,29466,27633,32825,29975,88,9350,500,21910,50,1,14592545,4400,15.99,4.11,12,4.92,1885.00,7337.00,32700,20241120,-7.80,14500,20241002,107.93,32700,-7.80,20241120,14500,107.93,20241002,32700,-7.80,20241120,14500,107.93,20241002,2.33,N,079900,500,87 억,,236636,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 160722 57 100.00 KOSPI 기계 N N N N N 29700 -1250 5 -4.04 18846601600 630773 70.45 31550 31600 29000 40200 21700 30950 29879.10 1.11 0 -90027 33416 32182 31066 29832 28716 32800 30450 88 9250 500 21660 50 1 14592545 4334 15.76 4.05 12 4.32 1885.00 7337.00 32700 20241120 -9.17 14500 20241002 104.83 32700 -9.17 20241120 14500 104.83 20241002 32700 -9.17 20241120 14500 104.83 20241002 2.30 N 079900 500 87 억 162484 N N 0 N 00 N
3 20241128 150735 57 100.00 KOSPI 기계 N N N N N 29550 -1400 5 -4.52 17751134950 593887 66.33 31550 31600 29000 40200 21700 30950 29889.75 1.11 0 -89877 33416 32182 31066 29832 28716 32800 30450 88 9250 500 21660 50 1 14592545 4312 15.68 4.03 12 4.07 1885.00 7337.00 32700 20241120 -9.63 14500 20241002 103.79 32700 -9.63 20241120 14500 103.79 20241002 32700 -9.63 20241120 14500 103.79 20241002 2.30 N 079900 500 87 억 162484 N N 0 N 00 N
4 20241128 140733 57 100.00 KOSPI 기계 N N N N N 29500 -1450 5 -4.68 15826720800 528972 59.08 31550 31600 29000 40200 21700 30950 29919.77 1.11 0 -79695 33416 32182 31066 29832 28716 32800 30450 88 9250 500 21660 50 1 14592545 4305 15.65 4.02 12 3.62 1885.00 7337.00 32700 20241120 -9.79 14500 20241002 103.45 32700 -9.79 20241120 14500 103.45 20241002 32700 -9.79 20241120 14500 103.45 20241002 2.30 N 079900 500 87 억 162484 N N 0 N 00 N
5 20241128 130731 57 100.00 KOSPI 기계 N N N N N 29250 -1700 5 -5.49 14021041350 467167 52.17 31550 31600 29100 40200 21700 30950 30012.91 1.11 0 -75616 33416 32182 31066 29832 28716 32800 30450 88 9250 500 21660 50 1 14592545 4268 15.52 3.99 12 3.20 1885.00 7337.00 32700 20241120 -10.55 14500 20241002 101.72 32700 -10.55 20241120 14500 101.72 20241002 32700 -10.55 20241120 14500 101.72 20241002 2.30 N 079900 500 87 억 162484 N N 0 N 00 N
6 20241128 120735 57 100.00 KOSPI 기계 N N N N N 29550 -1400 5 -4.52 12876870750 428286 47.83 31550 31600 29100 40200 21700 30950 30066.06 1.11 0 -72574 33416 32182 31066 29832 28716 32800 30450 88 9250 500 21660 50 1 14592545 4312 15.68 4.03 12 2.93 1885.00 7337.00 32700 20241120 -9.63 14500 20241002 103.79 32700 -9.63 20241120 14500 103.79 20241002 32700 -9.63 20241120 14500 103.79 20241002 2.30 N 079900 500 87 억 162484 N N 0 N 00 N
7 20241128 110736 57 100.00 KOSPI 기계 N N N N N 29550 -1400 5 -4.52 10555827250 349133 38.99 31550 31600 29450 40200 21700 30950 30234.40 1.11 0 -70239 33416 32182 31066 29832 28716 32800 30450 88 9250 500 21660 50 1 14592545 4312 15.68 4.03 12 2.39 1885.00 7337.00 32700 20241120 -9.63 14500 20241002 103.79 32700 -9.63 20241120 14500 103.79 20241002 32700 -9.63 20241120 14500 103.79 20241002 2.30 N 079900 500 87 억 162484 N N 0 N 00 N
8 20241128 100734 57 100.00 KOSPI 기계 N N N N N 29850 -1100 5 -3.55 7264165500 238494 26.64 31550 31600 29750 40200 21700 30950 30458.48 1.11 0 -36368 33416 32182 31066 29832 28716 32800 30450 88 9250 500 21660 50 1 14592545 4356 15.84 4.07 12 1.63 1885.00 7337.00 32700 20241120 -8.72 14500 20241002 105.86 32700 -8.72 20241120 14500 105.86 20241002 32700 -8.72 20241120 14500 105.86 20241002 2.30 N 079900 500 87 억 162484 N N 0 N 00 N
9 20241128 090732 57 100.00 KOSPI 기계 N N N N N 30800 -150 5 -0.48 2033422550 65488 7.31 31550 31600 30600 40200 21700 30950 31050.31 1.11 0 -8193 33416 32182 31066 29832 28716 32800 30450 88 9250 500 21660 50 1 14592545 4495 16.34 4.20 12 0.45 1885.00 7337.00 32700 20241120 -5.81 14500 20241002 112.41 32700 -5.81 20241120 14500 112.41 20241002 32700 -5.81 20241120 14500 112.41 20241002 2.30 N 079900 500 87 억 162484 N N 0 N 00 N
10 20241127 160715 57 100.00 KOSPI 기계 N N N N N 30950 -350 5 -1.12 26289244350 846183 68.21 30800 32300 29950 40650 21950 31300 31067.46 1.62 0 -76111 33333 32316 30483 29466 27633 32825 29975 88 9350 500 21910 50 1 14592545 4516 16.42 4.22 12 5.80 1885.00 7337.00 32700 20241120 -5.35 14500 20241002 113.45 32700 -5.35 20241120 14500 113.45 20241002 32700 -5.35 20241120 14500 113.45 20241002 2.33 N 079900 500 87 억 236636 N N 0 N 00 N
11 20241127 150729 57 100.00 KOSPI 기계 N N N N N 30000 -1300 5 -4.15 24001246300 771464 62.19 30800 32300 29950 40650 21950 31300 31110.59 1.62 0 -73079 33333 32316 30483 29466 27633 32825 29975 88 9350 500 21910 50 1 14592545 4378 15.92 4.09 12 5.29 1885.00 7337.00 32700 20241120 -8.26 14500 20241002 106.90 32700 -8.26 20241120 14500 106.90 20241002 32700 -8.26 20241120 14500 106.90 20241002 2.33 N 079900 500 87 억 236636 N N 0 N 00 N
12 20241127 140729 57 100.00 KOSPI 기계 N N N N N 30150 -1150 5 -3.67 22369461300 717362 57.83 30800 32300 29950 40650 21950 31300 31182.48 1.62 0 -56279 33333 32316 30483 29466 27633 32825 29975 88 9350 500 21910 50 1 14592545 4400 15.99 4.11 12 4.92 1885.00 7337.00 32700 20241120 -7.80 14500 20241002 107.93 32700 -7.80 20241120 14500 107.93 20241002 32700 -7.80 20241120 14500 107.93 20241002 2.33 N 079900 500 87 억 236636 N N 0 N 00 N