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
092440/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
20241128,160802,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2510,25,2,1.01,14865305,5980,49.44,2485,2510,2480,3230,1740,2485,2485.84,62.98,0,-693,2535,2510,2495,2470,2455,2502,2462,146,745,500,1780,5,1,29200000,733,42.54,0.29,03,0.02,59.00,8537.00,3240,20240314,-22.53,2405,20241114,4.37,3240,-22.53,20240314,2405,4.37,20241114,3240,-22.53,20240314,2405,4.37,20241114,0.77,N,092440,500,146 억,,18389651,N,N,1,N,00,N
20241128,150818,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,13587790,5467,45.20,2485,2510,2480,3230,1740,2485,2485.42,62.98,0,-686,2535,2510,2495,2470,2455,2502,2462,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.02,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.77,N,092440,500,146 억,,18389651,N,N,0,N,00,N
20241128,140814,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,12299500,4948,40.91,2485,2510,2480,3230,1740,2485,2485.75,62.98,0,-686,2535,2510,2495,2470,2455,2502,2462,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.02,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.77,N,092440,500,146 억,,18389651,N,N,0,N,00,N
20241128,130813,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,0,3,0.00,11718235,4715,38.98,2485,2510,2480,3230,1740,2485,2485.31,62.98,0,-606,2535,2510,2495,2470,2455,2502,2462,146,745,500,1780,5,1,29200000,726,42.12,0.29,03,0.02,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.77,N,092440,500,146 억,,18389651,N,N,0,N,00,N
20241128,120816,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,2573025,1035,8.56,2485,2510,2485,3230,1740,2485,2486.01,62.98,0,-14,2535,2510,2495,2470,2455,2502,2462,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.00,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.77,N,092440,500,146 억,,18389651,N,N,0,N,00,N
20241128,110819,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,2543145,1023,8.46,2485,2510,2485,3230,1740,2485,2485.97,62.98,0,-14,2535,2510,2495,2470,2455,2502,2462,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.00,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.77,N,092440,500,146 억,,18389651,N,N,0,N,00,N
20241128,100816,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,5,2,0.20,2239365,901,7.45,2485,2510,2485,3230,1740,2485,2485.42,62.98,0,-14,2535,2510,2495,2470,2455,2502,2462,146,745,500,1780,5,1,29200000,727,42.20,0.29,03,0.00,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.77,N,092440,500,146 억,,18389651,N,N,0,N,00,N
20241128,090813,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2505,20,2,0.80,27355,11,0.09,2485,2505,2485,3230,1740,2485,2486.82,62.98,0,-10,2535,2510,2495,2470,2455,2502,2462,146,745,500,1780,5,1,29200000,731,42.46,0.29,03,0.00,59.00,8537.00,3240,20240314,-22.69,2405,20241114,4.16,3240,-22.69,20240314,2405,4.16,20241114,3240,-22.69,20240314,2405,4.16,20241114,0.77,N,092440,500,146 억,,18389651,N,N,0,N,00,N
20241127,160755,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,-20,5,-0.80,30107595,12096,29.52,2520,2520,2480,3255,1755,2505,2489.05,62.98,0,-6145,2558,2531,2503,2476,2448,2517,2462,146,750,500,1800,5,1,29200000,726,42.12,0.29,03,0.04,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.76,N,092440,500,146 억,,18390063,N,N,0,N,00,N
20241127,150809,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,-20,5,-0.80,28295865,11367,27.74,2520,2520,2480,3255,1755,2505,2489.30,62.98,0,-5939,2558,2531,2503,2476,2448,2517,2462,146,750,500,1800,5,1,29200000,726,42.12,0.29,03,0.04,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.76,N,092440,500,146 억,,18390063,N,N,0,N,00,N
20241127,140810,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,-20,5,-0.80,25515565,10248,25.01,2520,2520,2480,3255,1755,2505,2489.81,62.98,0,-4852,2558,2531,2503,2476,2448,2517,2462,146,750,500,1800,5,1,29200000,726,42.12,0.29,03,0.04,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.76,N,092440,500,146 억,,18390063,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 160802 57 100.00 KOSPI 기계 N N N N N 2510 25 2 1.01 14865305 5980 49.44 2485 2510 2480 3230 1740 2485 2485.84 62.98 0 -693 2535 2510 2495 2470 2455 2502 2462 146 745 500 1780 5 1 29200000 733 42.54 0.29 03 0.02 59.00 8537.00 3240 20240314 -22.53 2405 20241114 4.37 3240 -22.53 20240314 2405 4.37 20241114 3240 -22.53 20240314 2405 4.37 20241114 0.77 N 092440 500 146 억 18389651 N N 1 N 00 N
3 20241128 150818 57 100.00 KOSPI 기계 N N N N N 2490 5 2 0.20 13587790 5467 45.20 2485 2510 2480 3230 1740 2485 2485.42 62.98 0 -686 2535 2510 2495 2470 2455 2502 2462 146 745 500 1780 5 1 29200000 727 42.20 0.29 03 0.02 59.00 8537.00 3240 20240314 -23.15 2405 20241114 3.53 3240 -23.15 20240314 2405 3.53 20241114 3240 -23.15 20240314 2405 3.53 20241114 0.77 N 092440 500 146 억 18389651 N N 0 N 00 N
4 20241128 140814 57 100.00 KOSPI 기계 N N N N N 2490 5 2 0.20 12299500 4948 40.91 2485 2510 2480 3230 1740 2485 2485.75 62.98 0 -686 2535 2510 2495 2470 2455 2502 2462 146 745 500 1780 5 1 29200000 727 42.20 0.29 03 0.02 59.00 8537.00 3240 20240314 -23.15 2405 20241114 3.53 3240 -23.15 20240314 2405 3.53 20241114 3240 -23.15 20240314 2405 3.53 20241114 0.77 N 092440 500 146 억 18389651 N N 0 N 00 N
5 20241128 130813 57 100.00 KOSPI 기계 N N N N N 2485 0 3 0.00 11718235 4715 38.98 2485 2510 2480 3230 1740 2485 2485.31 62.98 0 -606 2535 2510 2495 2470 2455 2502 2462 146 745 500 1780 5 1 29200000 726 42.12 0.29 03 0.02 59.00 8537.00 3240 20240314 -23.30 2405 20241114 3.33 3240 -23.30 20240314 2405 3.33 20241114 3240 -23.30 20240314 2405 3.33 20241114 0.77 N 092440 500 146 억 18389651 N N 0 N 00 N
6 20241128 120816 57 100.00 KOSPI 기계 N N N N N 2490 5 2 0.20 2573025 1035 8.56 2485 2510 2485 3230 1740 2485 2486.01 62.98 0 -14 2535 2510 2495 2470 2455 2502 2462 146 745 500 1780 5 1 29200000 727 42.20 0.29 03 0.00 59.00 8537.00 3240 20240314 -23.15 2405 20241114 3.53 3240 -23.15 20240314 2405 3.53 20241114 3240 -23.15 20240314 2405 3.53 20241114 0.77 N 092440 500 146 억 18389651 N N 0 N 00 N
7 20241128 110819 57 100.00 KOSPI 기계 N N N N N 2490 5 2 0.20 2543145 1023 8.46 2485 2510 2485 3230 1740 2485 2485.97 62.98 0 -14 2535 2510 2495 2470 2455 2502 2462 146 745 500 1780 5 1 29200000 727 42.20 0.29 03 0.00 59.00 8537.00 3240 20240314 -23.15 2405 20241114 3.53 3240 -23.15 20240314 2405 3.53 20241114 3240 -23.15 20240314 2405 3.53 20241114 0.77 N 092440 500 146 억 18389651 N N 0 N 00 N
8 20241128 100816 57 100.00 KOSPI 기계 N N N N N 2490 5 2 0.20 2239365 901 7.45 2485 2510 2485 3230 1740 2485 2485.42 62.98 0 -14 2535 2510 2495 2470 2455 2502 2462 146 745 500 1780 5 1 29200000 727 42.20 0.29 03 0.00 59.00 8537.00 3240 20240314 -23.15 2405 20241114 3.53 3240 -23.15 20240314 2405 3.53 20241114 3240 -23.15 20240314 2405 3.53 20241114 0.77 N 092440 500 146 억 18389651 N N 0 N 00 N
9 20241128 090813 57 100.00 KOSPI 기계 N N N N N 2505 20 2 0.80 27355 11 0.09 2485 2505 2485 3230 1740 2485 2486.82 62.98 0 -10 2535 2510 2495 2470 2455 2502 2462 146 745 500 1780 5 1 29200000 731 42.46 0.29 03 0.00 59.00 8537.00 3240 20240314 -22.69 2405 20241114 4.16 3240 -22.69 20240314 2405 4.16 20241114 3240 -22.69 20240314 2405 4.16 20241114 0.77 N 092440 500 146 억 18389651 N N 0 N 00 N
10 20241127 160755 57 100.00 KOSPI 기계 N N N N N 2485 -20 5 -0.80 30107595 12096 29.52 2520 2520 2480 3255 1755 2505 2489.05 62.98 0 -6145 2558 2531 2503 2476 2448 2517 2462 146 750 500 1800 5 1 29200000 726 42.12 0.29 03 0.04 59.00 8537.00 3240 20240314 -23.30 2405 20241114 3.33 3240 -23.30 20240314 2405 3.33 20241114 3240 -23.30 20240314 2405 3.33 20241114 0.76 N 092440 500 146 억 18390063 N N 0 N 00 N
11 20241127 150809 57 100.00 KOSPI 기계 N N N N N 2485 -20 5 -0.80 28295865 11367 27.74 2520 2520 2480 3255 1755 2505 2489.30 62.98 0 -5939 2558 2531 2503 2476 2448 2517 2462 146 750 500 1800 5 1 29200000 726 42.12 0.29 03 0.04 59.00 8537.00 3240 20240314 -23.30 2405 20241114 3.33 3240 -23.30 20240314 2405 3.33 20241114 3240 -23.30 20240314 2405 3.33 20241114 0.76 N 092440 500 146 억 18390063 N N 0 N 00 N
12 20241127 140810 57 100.00 KOSPI 기계 N N N N N 2485 -20 5 -0.80 25515565 10248 25.01 2520 2520 2480 3255 1755 2505 2489.81 62.98 0 -4852 2558 2531 2503 2476 2448 2517 2462 146 750 500 1800 5 1 29200000 726 42.12 0.29 03 0.04 59.00 8537.00 3240 20240314 -23.30 2405 20241114 3.33 3240 -23.30 20240314 2405 3.33 20241114 3240 -23.30 20240314 2405 3.33 20241114 0.76 N 092440 500 146 억 18390063 N N 0 N 00 N