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
119650/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
20241128,160859,51,100.00,KOSPI,,기계,N,N,N,N, ,N,515,-2,5,-0.39,98710304,190327,24.03,518,534,507,672,362,517,518.64,0.44,0,-29388,587,551,531,495,475,542,486,321,155,500,0,1,1,64214329,331,-0.49,0.64,12,0.30,-1043.00,801.00,1960,20240110,-73.72,352,20240820,46.31,1960,-73.72,20240110,352,46.31,20240820,1960,-73.72,20240110,352,46.31,20240820,0.01,N,119650,500,321 억,,284166,N,N,2,N,00,N
20241128,150916,51,100.00,KOSPI,,기계,N,N,N,N, ,N,512,-5,5,-0.97,95322702,183740,23.20,518,534,507,672,362,517,518.79,0.44,0,-28796,587,551,531,495,475,542,486,321,155,500,0,1,1,64214329,329,-0.49,0.64,12,0.29,-1043.00,801.00,1960,20240110,-73.88,352,20240820,45.45,1960,-73.88,20240110,352,45.45,20240820,1960,-73.88,20240110,352,45.45,20240820,0.01,N,119650,500,321 억,,284166,N,N,1,N,00,N
20241128,140913,51,100.00,KOSPI,,기계,N,N,N,N, ,N,511,-6,5,-1.16,85984988,165489,20.89,518,534,508,672,362,517,519.58,0.44,0,-28944,587,551,531,495,475,542,486,321,155,500,0,1,1,64214329,328,-0.49,0.64,12,0.26,-1043.00,801.00,1960,20240110,-73.93,352,20240820,45.17,1960,-73.93,20240110,352,45.17,20240820,1960,-73.93,20240110,352,45.17,20240820,0.01,N,119650,500,321 억,,284166,N,N,1,N,00,N
20241128,130911,51,100.00,KOSPI,,기계,N,N,N,N, ,N,515,-2,5,-0.39,73311601,140687,17.76,518,534,510,672,362,517,521.10,0.44,0,-29566,587,551,531,495,475,542,486,321,155,500,0,1,1,64214329,331,-0.49,0.64,12,0.22,-1043.00,801.00,1960,20240110,-73.72,352,20240820,46.31,1960,-73.72,20240110,352,46.31,20240820,1960,-73.72,20240110,352,46.31,20240820,0.01,N,119650,500,321 억,,284166,N,N,1,N,00,N
20241128,120916,51,100.00,KOSPI,,기계,N,N,N,N, ,N,520,3,2,0.58,59863221,114615,14.47,518,534,510,672,362,517,522.30,0.44,0,-23250,587,551,531,495,475,542,486,321,155,500,0,1,1,64214329,334,-0.50,0.65,12,0.18,-1043.00,801.00,1960,20240110,-73.47,352,20240820,47.73,1960,-73.47,20240110,352,47.73,20240820,1960,-73.47,20240110,352,47.73,20240820,0.01,N,119650,500,321 억,,284166,N,N,1,N,00,N
20241128,110917,51,100.00,KOSPI,,기계,N,N,N,N, ,N,527,10,2,1.93,50216871,96138,12.14,518,534,510,672,362,517,522.34,0.44,0,-23167,587,551,531,495,475,542,486,321,155,500,0,1,1,64214329,338,-0.51,0.66,12,0.15,-1043.00,801.00,1960,20240110,-73.11,352,20240820,49.72,1960,-73.11,20240110,352,49.72,20240820,1960,-73.11,20240110,352,49.72,20240820,0.01,N,119650,500,321 억,,284166,N,N,1,N,00,N
20241128,100915,51,100.00,KOSPI,,기계,N,N,N,N, ,N,522,5,2,0.97,33379732,64153,8.10,518,530,510,672,362,517,520.31,0.44,0,-18300,587,551,531,495,475,542,486,321,155,500,0,1,1,64214329,335,-0.50,0.65,12,0.10,-1043.00,801.00,1960,20240110,-73.37,352,20240820,48.30,1960,-73.37,20240110,352,48.30,20240820,1960,-73.37,20240110,352,48.30,20240820,0.01,N,119650,500,321 억,,284166,N,N,1,N,00,N
20241128,090911,51,100.00,KOSPI,,기계,N,N,N,N, ,N,526,9,2,1.74,7563247,14671,1.85,518,530,510,672,362,517,515.52,0.44,0,168,587,551,531,495,475,542,486,321,155,500,0,1,1,64214329,338,-0.50,0.66,12,0.02,-1043.00,801.00,1960,20240110,-73.16,352,20240820,49.43,1960,-73.16,20240110,352,49.43,20240820,1960,-73.16,20240110,352,49.43,20240820,0.01,N,119650,500,321 억,,284166,N,N,1,N,00,N
20241127,160851,51,100.00,KOSPI,,기계,N,N,N,N, ,N,517,-9,5,-1.71,424193313,792054,35.24,567,567,511,683,369,526,535.59,0.67,0,-145429,622,574,530,482,438,598,506,321,157,500,0,1,1,64214329,332,-0.50,0.65,12,1.23,-1043.00,801.00,1960,20240110,-73.62,352,20240820,46.88,1960,-73.62,20240110,352,46.88,20240820,1960,-73.62,20240110,352,46.88,20240820,0.01,N,119650,500,321 억,,429956,N,N,1,N,00,N
20241127,150908,51,100.00,KOSPI,,기계,N,N,N,N, ,N,520,-6,5,-1.14,401890018,748992,33.33,567,567,511,683,369,526,536.57,0.67,0,-132321,622,574,530,482,438,598,506,321,157,500,0,1,1,64214329,334,-0.50,0.65,12,1.17,-1043.00,801.00,1960,20240110,-73.47,352,20240820,47.73,1960,-73.47,20240110,352,47.73,20240820,1960,-73.47,20240110,352,47.73,20240820,0.01,N,119650,500,321 억,,429956,N,N,1,N,00,N
20241127,140905,51,100.00,KOSPI,,기계,N,N,N,N, ,N,517,-9,5,-1.71,373241882,694103,30.88,567,567,511,683,369,526,537.73,0.67,0,-128110,622,574,530,482,438,598,506,321,157,500,0,1,1,64214329,332,-0.50,0.65,12,1.08,-1043.00,801.00,1960,20240110,-73.62,352,20240820,46.88,1960,-73.62,20240110,352,46.88,20240820,1960,-73.62,20240110,352,46.88,20240820,0.01,N,119650,500,321 억,,429956,N,N,1,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 160859 51 100.00 KOSPI 기계 N N N N N 515 -2 5 -0.39 98710304 190327 24.03 518 534 507 672 362 517 518.64 0.44 0 -29388 587 551 531 495 475 542 486 321 155 500 0 1 1 64214329 331 -0.49 0.64 12 0.30 -1043.00 801.00 1960 20240110 -73.72 352 20240820 46.31 1960 -73.72 20240110 352 46.31 20240820 1960 -73.72 20240110 352 46.31 20240820 0.01 N 119650 500 321 억 284166 N N 2 N 00 N
3 20241128 150916 51 100.00 KOSPI 기계 N N N N N 512 -5 5 -0.97 95322702 183740 23.20 518 534 507 672 362 517 518.79 0.44 0 -28796 587 551 531 495 475 542 486 321 155 500 0 1 1 64214329 329 -0.49 0.64 12 0.29 -1043.00 801.00 1960 20240110 -73.88 352 20240820 45.45 1960 -73.88 20240110 352 45.45 20240820 1960 -73.88 20240110 352 45.45 20240820 0.01 N 119650 500 321 억 284166 N N 1 N 00 N
4 20241128 140913 51 100.00 KOSPI 기계 N N N N N 511 -6 5 -1.16 85984988 165489 20.89 518 534 508 672 362 517 519.58 0.44 0 -28944 587 551 531 495 475 542 486 321 155 500 0 1 1 64214329 328 -0.49 0.64 12 0.26 -1043.00 801.00 1960 20240110 -73.93 352 20240820 45.17 1960 -73.93 20240110 352 45.17 20240820 1960 -73.93 20240110 352 45.17 20240820 0.01 N 119650 500 321 억 284166 N N 1 N 00 N
5 20241128 130911 51 100.00 KOSPI 기계 N N N N N 515 -2 5 -0.39 73311601 140687 17.76 518 534 510 672 362 517 521.10 0.44 0 -29566 587 551 531 495 475 542 486 321 155 500 0 1 1 64214329 331 -0.49 0.64 12 0.22 -1043.00 801.00 1960 20240110 -73.72 352 20240820 46.31 1960 -73.72 20240110 352 46.31 20240820 1960 -73.72 20240110 352 46.31 20240820 0.01 N 119650 500 321 억 284166 N N 1 N 00 N
6 20241128 120916 51 100.00 KOSPI 기계 N N N N N 520 3 2 0.58 59863221 114615 14.47 518 534 510 672 362 517 522.30 0.44 0 -23250 587 551 531 495 475 542 486 321 155 500 0 1 1 64214329 334 -0.50 0.65 12 0.18 -1043.00 801.00 1960 20240110 -73.47 352 20240820 47.73 1960 -73.47 20240110 352 47.73 20240820 1960 -73.47 20240110 352 47.73 20240820 0.01 N 119650 500 321 억 284166 N N 1 N 00 N
7 20241128 110917 51 100.00 KOSPI 기계 N N N N N 527 10 2 1.93 50216871 96138 12.14 518 534 510 672 362 517 522.34 0.44 0 -23167 587 551 531 495 475 542 486 321 155 500 0 1 1 64214329 338 -0.51 0.66 12 0.15 -1043.00 801.00 1960 20240110 -73.11 352 20240820 49.72 1960 -73.11 20240110 352 49.72 20240820 1960 -73.11 20240110 352 49.72 20240820 0.01 N 119650 500 321 억 284166 N N 1 N 00 N
8 20241128 100915 51 100.00 KOSPI 기계 N N N N N 522 5 2 0.97 33379732 64153 8.10 518 530 510 672 362 517 520.31 0.44 0 -18300 587 551 531 495 475 542 486 321 155 500 0 1 1 64214329 335 -0.50 0.65 12 0.10 -1043.00 801.00 1960 20240110 -73.37 352 20240820 48.30 1960 -73.37 20240110 352 48.30 20240820 1960 -73.37 20240110 352 48.30 20240820 0.01 N 119650 500 321 억 284166 N N 1 N 00 N
9 20241128 090911 51 100.00 KOSPI 기계 N N N N N 526 9 2 1.74 7563247 14671 1.85 518 530 510 672 362 517 515.52 0.44 0 168 587 551 531 495 475 542 486 321 155 500 0 1 1 64214329 338 -0.50 0.66 12 0.02 -1043.00 801.00 1960 20240110 -73.16 352 20240820 49.43 1960 -73.16 20240110 352 49.43 20240820 1960 -73.16 20240110 352 49.43 20240820 0.01 N 119650 500 321 억 284166 N N 1 N 00 N
10 20241127 160851 51 100.00 KOSPI 기계 N N N N N 517 -9 5 -1.71 424193313 792054 35.24 567 567 511 683 369 526 535.59 0.67 0 -145429 622 574 530 482 438 598 506 321 157 500 0 1 1 64214329 332 -0.50 0.65 12 1.23 -1043.00 801.00 1960 20240110 -73.62 352 20240820 46.88 1960 -73.62 20240110 352 46.88 20240820 1960 -73.62 20240110 352 46.88 20240820 0.01 N 119650 500 321 억 429956 N N 1 N 00 N
11 20241127 150908 51 100.00 KOSPI 기계 N N N N N 520 -6 5 -1.14 401890018 748992 33.33 567 567 511 683 369 526 536.57 0.67 0 -132321 622 574 530 482 438 598 506 321 157 500 0 1 1 64214329 334 -0.50 0.65 12 1.17 -1043.00 801.00 1960 20240110 -73.47 352 20240820 47.73 1960 -73.47 20240110 352 47.73 20240820 1960 -73.47 20240110 352 47.73 20240820 0.01 N 119650 500 321 억 429956 N N 1 N 00 N
12 20241127 140905 51 100.00 KOSPI 기계 N N N N N 517 -9 5 -1.71 373241882 694103 30.88 567 567 511 683 369 526 537.73 0.67 0 -128110 622 574 530 482 438 598 506 321 157 500 0 1 1 64214329 332 -0.50 0.65 12 1.08 -1043.00 801.00 1960 20240110 -73.62 352 20240820 46.88 1960 -73.62 20240110 352 46.88 20240820 1960 -73.62 20240110 352 46.88 20240820 0.01 N 119650 500 321 억 429956 N N 1 N 00 N