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
085310/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
20241128,160739,57,100.00,KOSPI,,기계,N,N,N,N, ,N,745,-4,5,-0.53,46001931,61932,151.83,748,749,740,973,525,749,742.78,0.00,0,1092,759,754,749,744,739,751,741,400,224,500,550,1,1,79983352,596,1.00,0.33,12,0.08,743.00,2254.00,1114,20240607,-33.12,735,20241115,1.36,1114,-33.12,20240607,735,1.36,20241115,1114,-33.12,20240607,735,1.36,20241115,0.57,N,085310,500,399 억,,0,N,N,51,N,00,N
20241128,150752,57,100.00,KOSPI,,기계,N,N,N,N, ,N,744,-5,5,-0.67,44204230,59517,145.91,748,749,740,973,525,749,742.72,0.00,0,1517,759,754,749,744,739,751,741,400,224,500,550,1,1,79983352,595,1.00,0.33,12,0.07,743.00,2254.00,1114,20240607,-33.21,735,20241115,1.22,1114,-33.21,20240607,735,1.22,20241115,1114,-33.21,20240607,735,1.22,20241115,0.57,N,085310,500,399 억,,0,N,N,61,N,00,N
20241128,140750,57,100.00,KOSPI,,기계,N,N,N,N, ,N,744,-5,5,-0.67,36774389,49516,121.39,748,749,740,973,525,749,742.68,0.00,0,1735,759,754,749,744,739,751,741,400,224,500,550,1,1,79983352,595,1.00,0.33,12,0.06,743.00,2254.00,1114,20240607,-33.21,735,20241115,1.22,1114,-33.21,20240607,735,1.22,20241115,1114,-33.21,20240607,735,1.22,20241115,0.57,N,085310,500,399 억,,0,N,N,61,N,00,N
20241128,130748,57,100.00,KOSPI,,기계,N,N,N,N, ,N,743,-6,5,-0.80,32056382,43166,105.82,748,749,740,973,525,749,742.63,0.00,0,1747,759,754,749,744,739,751,741,400,224,500,550,1,1,79983352,594,1.00,0.33,12,0.05,743.00,2254.00,1114,20240607,-33.30,735,20241115,1.09,1114,-33.30,20240607,735,1.09,20241115,1114,-33.30,20240607,735,1.09,20241115,0.57,N,085310,500,399 억,,0,N,N,61,N,00,N
20241128,120751,57,100.00,KOSPI,,기계,N,N,N,N, ,N,741,-8,5,-1.07,27165957,36562,89.63,748,749,741,973,525,749,743.01,0.00,0,2069,759,754,749,744,739,751,741,400,224,500,550,1,1,79983352,593,1.00,0.33,12,0.05,743.00,2254.00,1114,20240607,-33.48,735,20241115,0.82,1114,-33.48,20240607,735,0.82,20241115,1114,-33.48,20240607,735,0.82,20241115,0.57,N,085310,500,399 억,,0,N,N,61,N,00,N
20241128,110753,57,100.00,KOSPI,,기계,N,N,N,N, ,N,747,-2,5,-0.27,7040356,9450,23.17,748,749,742,973,525,749,745.01,0.00,0,1166,759,754,749,744,739,751,741,400,224,500,550,1,1,79983352,597,1.01,0.33,12,0.01,743.00,2254.00,1114,20240607,-32.94,735,20241115,1.63,1114,-32.94,20240607,735,1.63,20241115,1114,-32.94,20240607,735,1.63,20241115,0.57,N,085310,500,399 억,,0,N,N,61,N,00,N
20241128,100751,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,0,3,0.00,6129150,8231,20.18,748,749,742,973,525,749,744.64,0.00,0,1179,759,754,749,744,739,751,741,400,224,500,550,1,1,79983352,599,1.01,0.33,12,0.01,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.57,N,085310,500,399 억,,0,N,N,61,N,00,N
20241128,090749,57,100.00,KOSPI,,기계,N,N,N,N, ,N,748,-1,5,-0.13,1929650,2599,6.37,748,748,742,973,525,749,742.46,0.00,0,-219,759,754,749,744,739,751,741,400,224,500,550,1,1,79983352,598,1.01,0.33,12,0.00,743.00,2254.00,1114,20240607,-32.85,735,20241115,1.77,1114,-32.85,20240607,735,1.77,20241115,1114,-32.85,20240607,735,1.77,20241115,0.57,N,085310,500,399 억,,0,N,N,61,N,00,N
20241127,160731,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,-1,5,-0.13,30531882,40780,55.46,752,754,744,975,525,750,748.70,0.00,0,-272,758,753,749,744,740,752,743,400,225,500,550,1,1,79983352,599,1.01,0.33,12,0.05,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.59,N,085310,500,399 억,,0,N,N,61,N,00,N
20241127,150745,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,-1,5,-0.13,26884397,35904,48.83,752,754,744,975,525,750,748.79,0.00,0,-239,758,753,749,744,740,752,743,400,225,500,550,1,1,79983352,599,1.01,0.33,12,0.04,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.59,N,085310,500,399 억,,0,N,N,52,N,00,N
20241127,140745,57,100.00,KOSPI,,기계,N,N,N,N, ,N,750,0,3,0.00,24329668,32486,44.18,752,754,744,975,525,750,748.93,0.00,0,-694,758,753,749,744,740,752,743,400,225,500,550,1,1,79983352,600,1.01,0.33,12,0.04,743.00,2254.00,1114,20240607,-32.68,735,20241115,2.04,1114,-32.68,20240607,735,2.04,20241115,1114,-32.68,20240607,735,2.04,20241115,0.59,N,085310,500,399 억,,0,N,N,52,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 160739 57 100.00 KOSPI 기계 N N N N N 745 -4 5 -0.53 46001931 61932 151.83 748 749 740 973 525 749 742.78 0.00 0 1092 759 754 749 744 739 751 741 400 224 500 550 1 1 79983352 596 1.00 0.33 12 0.08 743.00 2254.00 1114 20240607 -33.12 735 20241115 1.36 1114 -33.12 20240607 735 1.36 20241115 1114 -33.12 20240607 735 1.36 20241115 0.57 N 085310 500 399 억 0 N N 51 N 00 N
3 20241128 150752 57 100.00 KOSPI 기계 N N N N N 744 -5 5 -0.67 44204230 59517 145.91 748 749 740 973 525 749 742.72 0.00 0 1517 759 754 749 744 739 751 741 400 224 500 550 1 1 79983352 595 1.00 0.33 12 0.07 743.00 2254.00 1114 20240607 -33.21 735 20241115 1.22 1114 -33.21 20240607 735 1.22 20241115 1114 -33.21 20240607 735 1.22 20241115 0.57 N 085310 500 399 억 0 N N 61 N 00 N
4 20241128 140750 57 100.00 KOSPI 기계 N N N N N 744 -5 5 -0.67 36774389 49516 121.39 748 749 740 973 525 749 742.68 0.00 0 1735 759 754 749 744 739 751 741 400 224 500 550 1 1 79983352 595 1.00 0.33 12 0.06 743.00 2254.00 1114 20240607 -33.21 735 20241115 1.22 1114 -33.21 20240607 735 1.22 20241115 1114 -33.21 20240607 735 1.22 20241115 0.57 N 085310 500 399 억 0 N N 61 N 00 N
5 20241128 130748 57 100.00 KOSPI 기계 N N N N N 743 -6 5 -0.80 32056382 43166 105.82 748 749 740 973 525 749 742.63 0.00 0 1747 759 754 749 744 739 751 741 400 224 500 550 1 1 79983352 594 1.00 0.33 12 0.05 743.00 2254.00 1114 20240607 -33.30 735 20241115 1.09 1114 -33.30 20240607 735 1.09 20241115 1114 -33.30 20240607 735 1.09 20241115 0.57 N 085310 500 399 억 0 N N 61 N 00 N
6 20241128 120751 57 100.00 KOSPI 기계 N N N N N 741 -8 5 -1.07 27165957 36562 89.63 748 749 741 973 525 749 743.01 0.00 0 2069 759 754 749 744 739 751 741 400 224 500 550 1 1 79983352 593 1.00 0.33 12 0.05 743.00 2254.00 1114 20240607 -33.48 735 20241115 0.82 1114 -33.48 20240607 735 0.82 20241115 1114 -33.48 20240607 735 0.82 20241115 0.57 N 085310 500 399 억 0 N N 61 N 00 N
7 20241128 110753 57 100.00 KOSPI 기계 N N N N N 747 -2 5 -0.27 7040356 9450 23.17 748 749 742 973 525 749 745.01 0.00 0 1166 759 754 749 744 739 751 741 400 224 500 550 1 1 79983352 597 1.01 0.33 12 0.01 743.00 2254.00 1114 20240607 -32.94 735 20241115 1.63 1114 -32.94 20240607 735 1.63 20241115 1114 -32.94 20240607 735 1.63 20241115 0.57 N 085310 500 399 억 0 N N 61 N 00 N
8 20241128 100751 57 100.00 KOSPI 기계 N N N N N 749 0 3 0.00 6129150 8231 20.18 748 749 742 973 525 749 744.64 0.00 0 1179 759 754 749 744 739 751 741 400 224 500 550 1 1 79983352 599 1.01 0.33 12 0.01 743.00 2254.00 1114 20240607 -32.76 735 20241115 1.90 1114 -32.76 20240607 735 1.90 20241115 1114 -32.76 20240607 735 1.90 20241115 0.57 N 085310 500 399 억 0 N N 61 N 00 N
9 20241128 090749 57 100.00 KOSPI 기계 N N N N N 748 -1 5 -0.13 1929650 2599 6.37 748 748 742 973 525 749 742.46 0.00 0 -219 759 754 749 744 739 751 741 400 224 500 550 1 1 79983352 598 1.01 0.33 12 0.00 743.00 2254.00 1114 20240607 -32.85 735 20241115 1.77 1114 -32.85 20240607 735 1.77 20241115 1114 -32.85 20240607 735 1.77 20241115 0.57 N 085310 500 399 억 0 N N 61 N 00 N
10 20241127 160731 57 100.00 KOSPI 기계 N N N N N 749 -1 5 -0.13 30531882 40780 55.46 752 754 744 975 525 750 748.70 0.00 0 -272 758 753 749 744 740 752 743 400 225 500 550 1 1 79983352 599 1.01 0.33 12 0.05 743.00 2254.00 1114 20240607 -32.76 735 20241115 1.90 1114 -32.76 20240607 735 1.90 20241115 1114 -32.76 20240607 735 1.90 20241115 0.59 N 085310 500 399 억 0 N N 61 N 00 N
11 20241127 150745 57 100.00 KOSPI 기계 N N N N N 749 -1 5 -0.13 26884397 35904 48.83 752 754 744 975 525 750 748.79 0.00 0 -239 758 753 749 744 740 752 743 400 225 500 550 1 1 79983352 599 1.01 0.33 12 0.04 743.00 2254.00 1114 20240607 -32.76 735 20241115 1.90 1114 -32.76 20240607 735 1.90 20241115 1114 -32.76 20240607 735 1.90 20241115 0.59 N 085310 500 399 억 0 N N 52 N 00 N
12 20241127 140745 57 100.00 KOSPI 기계 N N N N N 750 0 3 0.00 24329668 32486 44.18 752 754 744 975 525 750 748.93 0.00 0 -694 758 753 749 744 740 752 743 400 225 500 550 1 1 79983352 600 1.01 0.33 12 0.04 743.00 2254.00 1114 20240607 -32.68 735 20241115 2.04 1114 -32.68 20240607 735 2.04 20241115 1114 -32.68 20240607 735 2.04 20241115 0.59 N 085310 500 399 억 0 N N 52 N 00 N