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
082740/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
20241128,160730,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16670,-330,5,-1.94,12432464610,742082,101.47,16910,17250,16510,22100,11900,17000,16753.51,7.76,0,85376,17720,17360,17130,16770,16540,17245,16655,834,5100,1000,12240,10,1,83447142,13911,-2778.33,5.32,12,0.89,-6.00,3135.00,18340,20241125,-9.11,7990,20240220,108.64,18340,-9.11,20241125,7990,108.64,20240220,18340,-9.11,20241125,7990,108.64,20240220,0.81,N,082740,1000,834 억,,6473937,N,N,288,N,00,N
20241128,150743,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16630,-370,5,-2.18,11924118630,711589,97.30,16910,17250,16510,22100,11900,17000,16757.00,7.76,0,89490,17720,17360,17130,16770,16540,17245,16655,834,5100,1000,12240,10,1,83447142,13877,-2771.67,5.30,12,0.85,-6.00,3135.00,18340,20241125,-9.32,7990,20240220,108.14,18340,-9.32,20241125,7990,108.14,20240220,18340,-9.32,20241125,7990,108.14,20240220,0.81,N,082740,1000,834 억,,6473937,N,N,995,N,00,N
20241128,140741,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16620,-380,5,-2.24,9920316740,590774,80.78,16910,17250,16510,22100,11900,17000,16792.04,7.76,0,73594,17720,17360,17130,16770,16540,17245,16655,834,5100,1000,12240,10,1,83447142,13869,-2770.00,5.30,12,0.71,-6.00,3135.00,18340,20241125,-9.38,7990,20240220,108.01,18340,-9.38,20241125,7990,108.01,20240220,18340,-9.38,20241125,7990,108.01,20240220,0.81,N,082740,1000,834 억,,6473937,N,N,995,N,00,N
20241128,130739,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16610,-390,5,-2.29,8995513450,535200,73.18,16910,17250,16510,22100,11900,17000,16807.73,7.76,0,58754,17720,17360,17130,16770,16540,17245,16655,834,5100,1000,12240,10,1,83447142,13861,-2768.33,5.30,12,0.64,-6.00,3135.00,18340,20241125,-9.43,7990,20240220,107.88,18340,-9.43,20241125,7990,107.88,20240220,18340,-9.43,20241125,7990,107.88,20240220,0.81,N,082740,1000,834 억,,6473937,N,N,995,N,00,N
20241128,120742,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16680,-320,5,-1.88,8162895760,485197,66.34,16910,17250,16510,22100,11900,17000,16823.85,7.76,0,41129,17720,17360,17130,16770,16540,17245,16655,834,5100,1000,12240,10,1,83447142,13919,-2780.00,5.32,12,0.58,-6.00,3135.00,18340,20241125,-9.05,7990,20240220,108.76,18340,-9.05,20241125,7990,108.76,20240220,18340,-9.05,20241125,7990,108.76,20240220,0.81,N,082740,1000,834 억,,6473937,N,N,995,N,00,N
20241128,110744,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16710,-290,5,-1.71,5805635570,343407,46.96,16910,17250,16590,22100,11900,17000,16905.97,7.76,0,13089,17720,17360,17130,16770,16540,17245,16655,834,5100,1000,12240,10,1,83447142,13944,-2785.00,5.33,12,0.41,-6.00,3135.00,18340,20241125,-8.89,7990,20240220,109.14,18340,-8.89,20241125,7990,109.14,20240220,18340,-8.89,20241125,7990,109.14,20240220,0.81,N,082740,1000,834 억,,6473937,N,N,995,N,00,N
20241128,100742,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16960,-40,5,-0.24,3841003580,226415,30.96,16910,17250,16590,22100,11900,17000,16964.43,7.76,0,18499,17720,17360,17130,16770,16540,17245,16655,834,5100,1000,12240,10,1,83447142,14153,-2826.67,5.41,12,0.27,-6.00,3135.00,18340,20241125,-7.52,7990,20240220,112.27,18340,-7.52,20241125,7990,112.27,20240220,18340,-7.52,20241125,7990,112.27,20240220,0.81,N,082740,1000,834 억,,6473937,N,N,995,N,00,N
20241128,090740,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16840,-160,5,-0.94,1036138510,61863,8.46,16910,16920,16590,22100,11900,17000,16748.60,7.76,0,5787,17720,17360,17130,16770,16540,17245,16655,834,5100,1000,12240,10,1,83447142,14052,-2806.67,5.37,12,0.07,-6.00,3135.00,18340,20241125,-8.18,7990,20240220,110.76,18340,-8.18,20241125,7990,110.76,20240220,18340,-8.18,20241125,7990,110.76,20240220,0.81,N,082740,1000,834 억,,6473937,N,N,995,N,00,N
20241127,160723,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17000,-220,5,-1.28,12420458270,726028,51.20,17020,17490,16900,22350,12060,17220,17107.56,7.80,0,-53884,18400,17810,17280,16690,16160,17545,16425,834,5130,1000,12390,10,1,83447142,14186,-2833.33,5.42,12,0.87,-6.00,3135.00,18340,20241125,-7.31,7990,20240220,112.77,18340,-7.31,20241125,7990,112.77,20240220,18340,-7.31,20241125,7990,112.77,20240220,0.73,N,082740,1000,834 억,,6508676,N,N,995,N,00,N
20241127,150736,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16940,-280,5,-1.63,11733558750,685474,48.34,17020,17490,16920,22350,12060,17220,17117.44,7.80,0,-67790,18400,17810,17280,16690,16160,17545,16425,834,5130,1000,12390,10,1,83447142,14136,-2823.33,5.40,12,0.82,-6.00,3135.00,18340,20241125,-7.63,7990,20240220,112.02,18340,-7.63,20241125,7990,112.02,20240220,18340,-7.63,20241125,7990,112.02,20240220,0.73,N,082740,1000,834 억,,6508676,N,N,4478,N,00,N
20241127,140737,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17110,-110,5,-0.64,9722672240,567095,39.99,17020,17490,16960,22350,12060,17220,17144.70,7.80,0,-35184,18400,17810,17280,16690,16160,17545,16425,834,5130,1000,12390,10,1,83447142,14278,-2851.67,5.46,12,0.68,-6.00,3135.00,18340,20241125,-6.71,7990,20240220,114.14,18340,-6.71,20241125,7990,114.14,20240220,18340,-6.71,20241125,7990,114.14,20240220,0.73,N,082740,1000,834 억,,6508676,N,N,4478,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 160730 55 60.00 KOSPI 기계 N N N Y 60 N 16670 -330 5 -1.94 12432464610 742082 101.47 16910 17250 16510 22100 11900 17000 16753.51 7.76 0 85376 17720 17360 17130 16770 16540 17245 16655 834 5100 1000 12240 10 1 83447142 13911 -2778.33 5.32 12 0.89 -6.00 3135.00 18340 20241125 -9.11 7990 20240220 108.64 18340 -9.11 20241125 7990 108.64 20240220 18340 -9.11 20241125 7990 108.64 20240220 0.81 N 082740 1000 834 억 6473937 N N 288 N 00 N
3 20241128 150743 55 60.00 KOSPI 기계 N N N Y 60 N 16630 -370 5 -2.18 11924118630 711589 97.30 16910 17250 16510 22100 11900 17000 16757.00 7.76 0 89490 17720 17360 17130 16770 16540 17245 16655 834 5100 1000 12240 10 1 83447142 13877 -2771.67 5.30 12 0.85 -6.00 3135.00 18340 20241125 -9.32 7990 20240220 108.14 18340 -9.32 20241125 7990 108.14 20240220 18340 -9.32 20241125 7990 108.14 20240220 0.81 N 082740 1000 834 억 6473937 N N 995 N 00 N
4 20241128 140741 55 60.00 KOSPI 기계 N N N Y 60 N 16620 -380 5 -2.24 9920316740 590774 80.78 16910 17250 16510 22100 11900 17000 16792.04 7.76 0 73594 17720 17360 17130 16770 16540 17245 16655 834 5100 1000 12240 10 1 83447142 13869 -2770.00 5.30 12 0.71 -6.00 3135.00 18340 20241125 -9.38 7990 20240220 108.01 18340 -9.38 20241125 7990 108.01 20240220 18340 -9.38 20241125 7990 108.01 20240220 0.81 N 082740 1000 834 억 6473937 N N 995 N 00 N
5 20241128 130739 55 60.00 KOSPI 기계 N N N Y 60 N 16610 -390 5 -2.29 8995513450 535200 73.18 16910 17250 16510 22100 11900 17000 16807.73 7.76 0 58754 17720 17360 17130 16770 16540 17245 16655 834 5100 1000 12240 10 1 83447142 13861 -2768.33 5.30 12 0.64 -6.00 3135.00 18340 20241125 -9.43 7990 20240220 107.88 18340 -9.43 20241125 7990 107.88 20240220 18340 -9.43 20241125 7990 107.88 20240220 0.81 N 082740 1000 834 억 6473937 N N 995 N 00 N
6 20241128 120742 55 60.00 KOSPI 기계 N N N Y 60 N 16680 -320 5 -1.88 8162895760 485197 66.34 16910 17250 16510 22100 11900 17000 16823.85 7.76 0 41129 17720 17360 17130 16770 16540 17245 16655 834 5100 1000 12240 10 1 83447142 13919 -2780.00 5.32 12 0.58 -6.00 3135.00 18340 20241125 -9.05 7990 20240220 108.76 18340 -9.05 20241125 7990 108.76 20240220 18340 -9.05 20241125 7990 108.76 20240220 0.81 N 082740 1000 834 억 6473937 N N 995 N 00 N
7 20241128 110744 55 60.00 KOSPI 기계 N N N Y 60 N 16710 -290 5 -1.71 5805635570 343407 46.96 16910 17250 16590 22100 11900 17000 16905.97 7.76 0 13089 17720 17360 17130 16770 16540 17245 16655 834 5100 1000 12240 10 1 83447142 13944 -2785.00 5.33 12 0.41 -6.00 3135.00 18340 20241125 -8.89 7990 20240220 109.14 18340 -8.89 20241125 7990 109.14 20240220 18340 -8.89 20241125 7990 109.14 20240220 0.81 N 082740 1000 834 억 6473937 N N 995 N 00 N
8 20241128 100742 55 60.00 KOSPI 기계 N N N Y 60 N 16960 -40 5 -0.24 3841003580 226415 30.96 16910 17250 16590 22100 11900 17000 16964.43 7.76 0 18499 17720 17360 17130 16770 16540 17245 16655 834 5100 1000 12240 10 1 83447142 14153 -2826.67 5.41 12 0.27 -6.00 3135.00 18340 20241125 -7.52 7990 20240220 112.27 18340 -7.52 20241125 7990 112.27 20240220 18340 -7.52 20241125 7990 112.27 20240220 0.81 N 082740 1000 834 억 6473937 N N 995 N 00 N
9 20241128 090740 55 60.00 KOSPI 기계 N N N Y 60 N 16840 -160 5 -0.94 1036138510 61863 8.46 16910 16920 16590 22100 11900 17000 16748.60 7.76 0 5787 17720 17360 17130 16770 16540 17245 16655 834 5100 1000 12240 10 1 83447142 14052 -2806.67 5.37 12 0.07 -6.00 3135.00 18340 20241125 -8.18 7990 20240220 110.76 18340 -8.18 20241125 7990 110.76 20240220 18340 -8.18 20241125 7990 110.76 20240220 0.81 N 082740 1000 834 억 6473937 N N 995 N 00 N
10 20241127 160723 55 60.00 KOSPI 기계 N N N Y 60 N 17000 -220 5 -1.28 12420458270 726028 51.20 17020 17490 16900 22350 12060 17220 17107.56 7.80 0 -53884 18400 17810 17280 16690 16160 17545 16425 834 5130 1000 12390 10 1 83447142 14186 -2833.33 5.42 12 0.87 -6.00 3135.00 18340 20241125 -7.31 7990 20240220 112.77 18340 -7.31 20241125 7990 112.77 20240220 18340 -7.31 20241125 7990 112.77 20240220 0.73 N 082740 1000 834 억 6508676 N N 995 N 00 N
11 20241127 150736 55 60.00 KOSPI 기계 N N N Y 60 N 16940 -280 5 -1.63 11733558750 685474 48.34 17020 17490 16920 22350 12060 17220 17117.44 7.80 0 -67790 18400 17810 17280 16690 16160 17545 16425 834 5130 1000 12390 10 1 83447142 14136 -2823.33 5.40 12 0.82 -6.00 3135.00 18340 20241125 -7.63 7990 20240220 112.02 18340 -7.63 20241125 7990 112.02 20240220 18340 -7.63 20241125 7990 112.02 20240220 0.73 N 082740 1000 834 억 6508676 N N 4478 N 00 N
12 20241127 140737 55 60.00 KOSPI 기계 N N N Y 60 N 17110 -110 5 -0.64 9722672240 567095 39.99 17020 17490 16960 22350 12060 17220 17144.70 7.80 0 -35184 18400 17810 17280 16690 16160 17545 16425 834 5130 1000 12390 10 1 83447142 14278 -2851.67 5.46 12 0.68 -6.00 3135.00 18340 20241125 -6.71 7990 20240220 114.14 18340 -6.71 20241125 7990 114.14 20240220 18340 -6.71 20241125 7990 114.14 20240220 0.73 N 082740 1000 834 억 6508676 N N 4478 N 00 N