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
091090/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
20241128,160757,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231121,0.00,1270,20231121,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231128,1270,0.00,20231128,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241128,150812,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231121,0.00,1270,20231121,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231128,1270,0.00,20231128,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241128,140809,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231121,0.00,1270,20231121,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231128,1270,0.00,20231128,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241128,130808,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231121,0.00,1270,20231121,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231128,1270,0.00,20231128,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241128,120811,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231121,0.00,1270,20231121,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231128,1270,0.00,20231128,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241128,110813,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231121,0.00,1270,20231121,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231128,1270,0.00,20231128,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241128,100810,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231121,0.00,1270,20231121,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231128,1270,0.00,20231128,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241128,090808,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231121,0.00,1270,20231121,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231128,1270,0.00,20231128,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241127,160750,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231120,0.00,1270,20231120,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241127,150804,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231120,0.00,1270,20231120,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241127,140804,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231120,0.00,1270,20231120,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231127,1270,0.00,20231127,0.02,N,091090,500,215 억,,911919,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 160757 58 100.00 KOSPI 기계 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231121 0.00 1270 20231121 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231128 1270 0.00 20231128 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
3 20241128 150812 58 100.00 KOSPI 기계 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231121 0.00 1270 20231121 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231128 1270 0.00 20231128 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
4 20241128 140809 58 100.00 KOSPI 기계 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231121 0.00 1270 20231121 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231128 1270 0.00 20231128 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
5 20241128 130808 58 100.00 KOSPI 기계 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231121 0.00 1270 20231121 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231128 1270 0.00 20231128 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
6 20241128 120811 58 100.00 KOSPI 기계 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231121 0.00 1270 20231121 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231128 1270 0.00 20231128 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
7 20241128 110813 58 100.00 KOSPI 기계 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231121 0.00 1270 20231121 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231128 1270 0.00 20231128 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
8 20241128 100810 58 100.00 KOSPI 기계 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231121 0.00 1270 20231121 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231128 1270 0.00 20231128 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
9 20241128 090808 58 100.00 KOSPI 기계 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231121 0.00 1270 20231121 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231128 1270 0.00 20231128 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
10 20241127 160750 58 100.00 KOSPI 기계 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231120 0.00 1270 20231120 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231127 1270 0.00 20231127 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
11 20241127 150804 58 100.00 KOSPI 기계 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231120 0.00 1270 20231120 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231127 1270 0.00 20231127 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
12 20241127 140804 58 100.00 KOSPI 기계 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231120 0.00 1270 20231120 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231127 1270 0.00 20231127 0.02 N 091090 500 215 억 911919 N N 0 N 00 N