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
100840/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
20241128,160826,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17040,-890,5,-4.96,6549187460,381167,94.78,17930,17930,16830,23300,12560,17930,17181.46,1.61,0,51829,19683,18806,18223,17346,16763,18515,17055,103,5370,500,12550,10,1,20680783,3524,15.51,1.21,12,1.84,1099.00,14034.00,19880,20241122,-14.29,7200,20240125,136.67,19880,-14.29,20241122,7200,136.67,20240125,35250,-51.66,20240415,9450,80.32,20240530,2.77,N,100840,500,103 억,,332183,N,N,83,N,00,N
20241128,150843,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17080,-850,5,-4.74,6319195740,367695,91.43,17930,17930,16830,23300,12560,17930,17185.33,1.61,0,50012,19683,18806,18223,17346,16763,18515,17055,103,5370,500,12550,10,1,20680783,3532,15.54,1.22,12,1.78,1099.00,14034.00,19880,20241122,-14.08,7200,20240125,137.22,19880,-14.08,20241122,7200,137.22,20240125,35250,-51.55,20240415,9450,80.74,20240530,2.77,N,100840,500,103 억,,332183,N,N,174,N,00,N
20241128,140839,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17180,-750,5,-4.18,5036202550,292312,72.68,17930,17930,16830,23300,12560,17930,17228.09,1.61,0,33723,19683,18806,18223,17346,16763,18515,17055,103,5370,500,12550,10,1,20680783,3553,15.63,1.22,12,1.41,1099.00,14034.00,19880,20241122,-13.58,7200,20240125,138.61,19880,-13.58,20241122,7200,138.61,20240125,35250,-51.26,20240415,9450,81.80,20240530,2.77,N,100840,500,103 억,,332183,N,N,174,N,00,N
20241128,130838,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17240,-690,5,-3.85,4381069980,254167,63.20,17930,17930,16830,23300,12560,17930,17236.10,1.61,0,19609,19683,18806,18223,17346,16763,18515,17055,103,5370,500,12550,10,1,20680783,3565,15.69,1.23,12,1.23,1099.00,14034.00,19880,20241122,-13.28,7200,20240125,139.44,19880,-13.28,20241122,7200,139.44,20240125,35250,-51.09,20240415,9450,82.43,20240530,2.77,N,100840,500,103 억,,332183,N,N,174,N,00,N
20241128,120841,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17340,-590,5,-3.29,4005746720,232477,57.81,17930,17930,16830,23300,12560,17930,17229.76,1.61,0,16783,19683,18806,18223,17346,16763,18515,17055,103,5370,500,12550,10,1,20680783,3586,15.78,1.24,12,1.12,1099.00,14034.00,19880,20241122,-12.78,7200,20240125,140.83,19880,-12.78,20241122,7200,140.83,20240125,35250,-50.81,20240415,9450,83.49,20240530,2.77,N,100840,500,103 억,,332183,N,N,174,N,00,N
20241128,110844,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16930,-1000,5,-5.58,3325731930,192854,47.95,17930,17930,16830,23300,12560,17930,17243.68,1.61,0,14629,19683,18806,18223,17346,16763,18515,17055,103,5370,500,12550,10,1,20680783,3501,15.40,1.21,12,0.93,1099.00,14034.00,19880,20241122,-14.84,7200,20240125,135.14,19880,-14.84,20241122,7200,135.14,20240125,35250,-51.97,20240415,9450,79.15,20240530,2.77,N,100840,500,103 억,,332183,N,N,174,N,00,N
20241128,100841,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17150,-780,5,-4.35,2025227870,116542,28.98,17930,17930,17150,23300,12560,17930,17376.15,1.61,0,-14498,19683,18806,18223,17346,16763,18515,17055,103,5370,500,12550,10,1,20680783,3547,15.61,1.22,12,0.56,1099.00,14034.00,19880,20241122,-13.73,7200,20240125,138.19,19880,-13.73,20241122,7200,138.19,20240125,35250,-51.35,20240415,9450,81.48,20240530,2.77,N,100840,500,103 억,,332183,N,N,174,N,00,N
20241128,090838,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17570,-360,5,-2.01,306377910,17299,4.30,17930,17930,17550,23300,12560,17930,17706.61,1.61,0,-3248,19683,18806,18223,17346,16763,18515,17055,103,5370,500,12550,10,1,20680783,3634,15.99,1.25,12,0.08,1099.00,14034.00,19880,20241122,-11.62,7200,20240125,144.03,19880,-11.62,20241122,7200,144.03,20240125,35250,-50.16,20240415,9450,85.93,20240530,2.77,N,100840,500,103 억,,332183,N,N,174,N,00,N
20241127,160819,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17930,-220,5,-1.21,7346131230,400441,115.66,18150,19100,17640,23550,12710,18150,18345.41,1.58,0,10050,19476,18812,18266,17602,17056,18540,17330,103,5400,500,12700,10,1,20680783,3708,16.31,1.28,12,1.94,1099.00,14034.00,19880,20241122,-9.81,7200,20240125,149.03,19880,-9.81,20241122,7200,149.03,20240125,35250,-49.13,20240415,9450,89.74,20240530,2.45,N,100840,500,103 억,,326296,N,N,174,N,00,N
20241127,150834,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17820,-330,5,-1.82,7175656210,390914,112.91,18150,19100,17640,23550,12710,18150,18356.15,1.58,0,11220,19476,18812,18266,17602,17056,18540,17330,103,5400,500,12700,10,1,20680783,3685,16.21,1.27,12,1.89,1099.00,14034.00,19880,20241122,-10.36,7200,20240125,147.50,19880,-10.36,20241122,7200,147.50,20240125,35250,-49.45,20240415,9450,88.57,20240530,2.45,N,100840,500,103 억,,326296,N,N,326,N,00,N
20241127,140833,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17830,-320,5,-1.76,6031962600,326503,94.31,18150,19100,17770,23550,12710,18150,18474.55,1.58,0,-11741,19476,18812,18266,17602,17056,18540,17330,103,5400,500,12700,10,1,20680783,3687,16.22,1.27,12,1.58,1099.00,14034.00,19880,20241122,-10.31,7200,20240125,147.64,19880,-10.31,20241122,7200,147.64,20240125,35250,-49.42,20240415,9450,88.68,20240530,2.45,N,100840,500,103 억,,326296,N,N,326,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 160826 55 60.00 KOSPI 기계 N N N Y 60 N 17040 -890 5 -4.96 6549187460 381167 94.78 17930 17930 16830 23300 12560 17930 17181.46 1.61 0 51829 19683 18806 18223 17346 16763 18515 17055 103 5370 500 12550 10 1 20680783 3524 15.51 1.21 12 1.84 1099.00 14034.00 19880 20241122 -14.29 7200 20240125 136.67 19880 -14.29 20241122 7200 136.67 20240125 35250 -51.66 20240415 9450 80.32 20240530 2.77 N 100840 500 103 억 332183 N N 83 N 00 N
3 20241128 150843 55 60.00 KOSPI 기계 N N N Y 60 N 17080 -850 5 -4.74 6319195740 367695 91.43 17930 17930 16830 23300 12560 17930 17185.33 1.61 0 50012 19683 18806 18223 17346 16763 18515 17055 103 5370 500 12550 10 1 20680783 3532 15.54 1.22 12 1.78 1099.00 14034.00 19880 20241122 -14.08 7200 20240125 137.22 19880 -14.08 20241122 7200 137.22 20240125 35250 -51.55 20240415 9450 80.74 20240530 2.77 N 100840 500 103 억 332183 N N 174 N 00 N
4 20241128 140839 55 60.00 KOSPI 기계 N N N Y 60 N 17180 -750 5 -4.18 5036202550 292312 72.68 17930 17930 16830 23300 12560 17930 17228.09 1.61 0 33723 19683 18806 18223 17346 16763 18515 17055 103 5370 500 12550 10 1 20680783 3553 15.63 1.22 12 1.41 1099.00 14034.00 19880 20241122 -13.58 7200 20240125 138.61 19880 -13.58 20241122 7200 138.61 20240125 35250 -51.26 20240415 9450 81.80 20240530 2.77 N 100840 500 103 억 332183 N N 174 N 00 N
5 20241128 130838 55 60.00 KOSPI 기계 N N N Y 60 N 17240 -690 5 -3.85 4381069980 254167 63.20 17930 17930 16830 23300 12560 17930 17236.10 1.61 0 19609 19683 18806 18223 17346 16763 18515 17055 103 5370 500 12550 10 1 20680783 3565 15.69 1.23 12 1.23 1099.00 14034.00 19880 20241122 -13.28 7200 20240125 139.44 19880 -13.28 20241122 7200 139.44 20240125 35250 -51.09 20240415 9450 82.43 20240530 2.77 N 100840 500 103 억 332183 N N 174 N 00 N
6 20241128 120841 55 60.00 KOSPI 기계 N N N Y 60 N 17340 -590 5 -3.29 4005746720 232477 57.81 17930 17930 16830 23300 12560 17930 17229.76 1.61 0 16783 19683 18806 18223 17346 16763 18515 17055 103 5370 500 12550 10 1 20680783 3586 15.78 1.24 12 1.12 1099.00 14034.00 19880 20241122 -12.78 7200 20240125 140.83 19880 -12.78 20241122 7200 140.83 20240125 35250 -50.81 20240415 9450 83.49 20240530 2.77 N 100840 500 103 억 332183 N N 174 N 00 N
7 20241128 110844 55 60.00 KOSPI 기계 N N N Y 60 N 16930 -1000 5 -5.58 3325731930 192854 47.95 17930 17930 16830 23300 12560 17930 17243.68 1.61 0 14629 19683 18806 18223 17346 16763 18515 17055 103 5370 500 12550 10 1 20680783 3501 15.40 1.21 12 0.93 1099.00 14034.00 19880 20241122 -14.84 7200 20240125 135.14 19880 -14.84 20241122 7200 135.14 20240125 35250 -51.97 20240415 9450 79.15 20240530 2.77 N 100840 500 103 억 332183 N N 174 N 00 N
8 20241128 100841 55 60.00 KOSPI 기계 N N N Y 60 N 17150 -780 5 -4.35 2025227870 116542 28.98 17930 17930 17150 23300 12560 17930 17376.15 1.61 0 -14498 19683 18806 18223 17346 16763 18515 17055 103 5370 500 12550 10 1 20680783 3547 15.61 1.22 12 0.56 1099.00 14034.00 19880 20241122 -13.73 7200 20240125 138.19 19880 -13.73 20241122 7200 138.19 20240125 35250 -51.35 20240415 9450 81.48 20240530 2.77 N 100840 500 103 억 332183 N N 174 N 00 N
9 20241128 090838 55 60.00 KOSPI 기계 N N N Y 60 N 17570 -360 5 -2.01 306377910 17299 4.30 17930 17930 17550 23300 12560 17930 17706.61 1.61 0 -3248 19683 18806 18223 17346 16763 18515 17055 103 5370 500 12550 10 1 20680783 3634 15.99 1.25 12 0.08 1099.00 14034.00 19880 20241122 -11.62 7200 20240125 144.03 19880 -11.62 20241122 7200 144.03 20240125 35250 -50.16 20240415 9450 85.93 20240530 2.77 N 100840 500 103 억 332183 N N 174 N 00 N
10 20241127 160819 55 60.00 KOSPI 기계 N N N Y 60 N 17930 -220 5 -1.21 7346131230 400441 115.66 18150 19100 17640 23550 12710 18150 18345.41 1.58 0 10050 19476 18812 18266 17602 17056 18540 17330 103 5400 500 12700 10 1 20680783 3708 16.31 1.28 12 1.94 1099.00 14034.00 19880 20241122 -9.81 7200 20240125 149.03 19880 -9.81 20241122 7200 149.03 20240125 35250 -49.13 20240415 9450 89.74 20240530 2.45 N 100840 500 103 억 326296 N N 174 N 00 N
11 20241127 150834 55 60.00 KOSPI 기계 N N N Y 60 N 17820 -330 5 -1.82 7175656210 390914 112.91 18150 19100 17640 23550 12710 18150 18356.15 1.58 0 11220 19476 18812 18266 17602 17056 18540 17330 103 5400 500 12700 10 1 20680783 3685 16.21 1.27 12 1.89 1099.00 14034.00 19880 20241122 -10.36 7200 20240125 147.50 19880 -10.36 20241122 7200 147.50 20240125 35250 -49.45 20240415 9450 88.57 20240530 2.45 N 100840 500 103 억 326296 N N 326 N 00 N
12 20241127 140833 55 60.00 KOSPI 기계 N N N Y 60 N 17830 -320 5 -1.76 6031962600 326503 94.31 18150 19100 17770 23550 12710 18150 18474.55 1.58 0 -11741 19476 18812 18266 17602 17056 18540 17330 103 5400 500 12700 10 1 20680783 3687 16.22 1.27 12 1.58 1099.00 14034.00 19880 20241122 -10.31 7200 20240125 147.64 19880 -10.31 20241122 7200 147.64 20240125 35250 -49.42 20240415 9450 88.68 20240530 2.45 N 100840 500 103 억 326296 N N 326 N 00 N