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
210540/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
20241128,161035,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12800,0,3,0.00,96445170,7553,45.90,12800,12820,12700,16640,8960,12800,12769.12,7.92,0,-187,12906,12852,12776,12722,12646,12815,12685,55,3840,500,9210,10,1,11041708,1413,5.14,0.54,12,0.07,2490.00,23906.00,14750,20240723,-13.22,11540,20240124,10.92,14750,-13.22,20240723,11540,10.92,20240124,14750,-13.22,20240723,11540,10.92,20240124,0.94,N,210540,500,55 억,,874559,N,N,0,N,00,N
20241128,151055,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12750,-50,5,-0.39,87642660,6865,41.72,12800,12820,12700,16640,8960,12800,12766.59,7.92,0,-535,12906,12852,12776,12722,12646,12815,12685,55,3840,500,9210,10,1,11041708,1408,5.12,0.53,12,0.06,2490.00,23906.00,14750,20240723,-13.56,11540,20240124,10.49,14750,-13.56,20240723,11540,10.49,20240124,14750,-13.56,20240723,11540,10.49,20240124,0.94,N,210540,500,55 억,,874559,N,N,0,N,00,N
20241128,141052,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12790,-10,5,-0.08,60720130,4755,28.90,12800,12820,12700,16640,8960,12800,12769.74,7.92,0,-460,12906,12852,12776,12722,12646,12815,12685,55,3840,500,9210,10,1,11041708,1412,5.14,0.54,12,0.04,2490.00,23906.00,14750,20240723,-13.29,11540,20240124,10.83,14750,-13.29,20240723,11540,10.83,20240124,14750,-13.29,20240723,11540,10.83,20240124,0.94,N,210540,500,55 억,,874559,N,N,0,N,00,N
20241128,131051,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12780,-20,5,-0.16,46618330,3652,22.20,12800,12820,12700,16640,8960,12800,12765.15,7.92,0,-303,12906,12852,12776,12722,12646,12815,12685,55,3840,500,9210,10,1,11041708,1411,5.13,0.53,12,0.03,2490.00,23906.00,14750,20240723,-13.36,11540,20240124,10.75,14750,-13.36,20240723,11540,10.75,20240124,14750,-13.36,20240723,11540,10.75,20240124,0.94,N,210540,500,55 억,,874559,N,N,0,N,00,N
20241128,121052,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12800,0,3,0.00,36947060,2895,17.59,12800,12820,12700,16640,8960,12800,12762.37,7.92,0,-168,12906,12852,12776,12722,12646,12815,12685,55,3840,500,9210,10,1,11041708,1413,5.14,0.54,12,0.03,2490.00,23906.00,14750,20240723,-13.22,11540,20240124,10.92,14750,-13.22,20240723,11540,10.92,20240124,14750,-13.22,20240723,11540,10.92,20240124,0.94,N,210540,500,55 억,,874559,N,N,0,N,00,N
20241128,111056,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12790,-10,5,-0.08,30064940,2356,14.32,12800,12820,12700,16640,8960,12800,12761.01,7.92,0,-109,12906,12852,12776,12722,12646,12815,12685,55,3840,500,9210,10,1,11041708,1412,5.14,0.54,12,0.02,2490.00,23906.00,14750,20240723,-13.29,11540,20240124,10.83,14750,-13.29,20240723,11540,10.83,20240124,14750,-13.29,20240723,11540,10.83,20240124,0.94,N,210540,500,55 억,,874559,N,N,0,N,00,N
20241128,101052,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12810,10,2,0.08,19900850,1560,9.48,12800,12810,12700,16640,8960,12800,12756.96,7.92,0,162,12906,12852,12776,12722,12646,12815,12685,55,3840,500,9210,10,1,11041708,1414,5.14,0.54,12,0.01,2490.00,23906.00,14750,20240723,-13.15,11540,20240124,11.01,14750,-13.15,20240723,11540,11.01,20240124,14750,-13.15,20240723,11540,11.01,20240124,0.94,N,210540,500,55 억,,874559,N,N,0,N,00,N
20241128,091049,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12750,-50,5,-0.39,3613790,283,1.72,12800,12800,12750,16640,8960,12800,12769.58,7.92,0,-147,12906,12852,12776,12722,12646,12815,12685,55,3840,500,9210,10,1,11041708,1408,5.12,0.53,12,0.00,2490.00,23906.00,14750,20240723,-13.56,11540,20240124,10.49,14750,-13.56,20240723,11540,10.49,20240124,14750,-13.56,20240723,11540,10.49,20240124,0.94,N,210540,500,55 억,,874559,N,N,0,N,00,N
20241127,161024,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12800,-30,5,-0.23,210108730,16454,28.83,12830,12830,12700,16670,8990,12830,12769.37,7.95,0,-3682,13256,13042,12786,12572,12316,13150,12680,55,3840,500,9230,10,1,11041708,1413,5.14,0.54,12,0.15,2490.00,23906.00,14750,20240723,-13.22,11540,20240124,10.92,14750,-13.22,20240723,11540,10.92,20240124,14750,-13.22,20240723,11540,10.92,20240124,0.94,N,210540,500,55 억,,877652,N,N,0,N,00,N
20241127,151045,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12790,-40,5,-0.31,196831030,15416,27.01,12830,12830,12700,16670,8990,12830,12767.97,7.95,0,-3511,13256,13042,12786,12572,12316,13150,12680,55,3840,500,9230,10,1,11041708,1412,5.14,0.54,12,0.14,2490.00,23906.00,14750,20240723,-13.29,11540,20240124,10.83,14750,-13.29,20240723,11540,10.83,20240124,14750,-13.29,20240723,11540,10.83,20240124,0.94,N,210540,500,55 억,,877652,N,N,0,N,00,N
20241127,141041,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12790,-40,5,-0.31,177112900,13875,24.31,12830,12830,12700,16670,8990,12830,12764.89,7.95,0,-3394,13256,13042,12786,12572,12316,13150,12680,55,3840,500,9230,10,1,11041708,1412,5.14,0.54,12,0.13,2490.00,23906.00,14750,20240723,-13.29,11540,20240124,10.83,14750,-13.29,20240723,11540,10.83,20240124,14750,-13.29,20240723,11540,10.83,20240124,0.94,N,210540,500,55 억,,877652,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 161035 55 60.00 KOSPI 기계 N N N Y 60 N 12800 0 3 0.00 96445170 7553 45.90 12800 12820 12700 16640 8960 12800 12769.12 7.92 0 -187 12906 12852 12776 12722 12646 12815 12685 55 3840 500 9210 10 1 11041708 1413 5.14 0.54 12 0.07 2490.00 23906.00 14750 20240723 -13.22 11540 20240124 10.92 14750 -13.22 20240723 11540 10.92 20240124 14750 -13.22 20240723 11540 10.92 20240124 0.94 N 210540 500 55 억 874559 N N 0 N 00 N
3 20241128 151055 55 60.00 KOSPI 기계 N N N Y 60 N 12750 -50 5 -0.39 87642660 6865 41.72 12800 12820 12700 16640 8960 12800 12766.59 7.92 0 -535 12906 12852 12776 12722 12646 12815 12685 55 3840 500 9210 10 1 11041708 1408 5.12 0.53 12 0.06 2490.00 23906.00 14750 20240723 -13.56 11540 20240124 10.49 14750 -13.56 20240723 11540 10.49 20240124 14750 -13.56 20240723 11540 10.49 20240124 0.94 N 210540 500 55 억 874559 N N 0 N 00 N
4 20241128 141052 55 60.00 KOSPI 기계 N N N Y 60 N 12790 -10 5 -0.08 60720130 4755 28.90 12800 12820 12700 16640 8960 12800 12769.74 7.92 0 -460 12906 12852 12776 12722 12646 12815 12685 55 3840 500 9210 10 1 11041708 1412 5.14 0.54 12 0.04 2490.00 23906.00 14750 20240723 -13.29 11540 20240124 10.83 14750 -13.29 20240723 11540 10.83 20240124 14750 -13.29 20240723 11540 10.83 20240124 0.94 N 210540 500 55 억 874559 N N 0 N 00 N
5 20241128 131051 55 60.00 KOSPI 기계 N N N Y 60 N 12780 -20 5 -0.16 46618330 3652 22.20 12800 12820 12700 16640 8960 12800 12765.15 7.92 0 -303 12906 12852 12776 12722 12646 12815 12685 55 3840 500 9210 10 1 11041708 1411 5.13 0.53 12 0.03 2490.00 23906.00 14750 20240723 -13.36 11540 20240124 10.75 14750 -13.36 20240723 11540 10.75 20240124 14750 -13.36 20240723 11540 10.75 20240124 0.94 N 210540 500 55 억 874559 N N 0 N 00 N
6 20241128 121052 55 60.00 KOSPI 기계 N N N Y 60 N 12800 0 3 0.00 36947060 2895 17.59 12800 12820 12700 16640 8960 12800 12762.37 7.92 0 -168 12906 12852 12776 12722 12646 12815 12685 55 3840 500 9210 10 1 11041708 1413 5.14 0.54 12 0.03 2490.00 23906.00 14750 20240723 -13.22 11540 20240124 10.92 14750 -13.22 20240723 11540 10.92 20240124 14750 -13.22 20240723 11540 10.92 20240124 0.94 N 210540 500 55 억 874559 N N 0 N 00 N
7 20241128 111056 55 60.00 KOSPI 기계 N N N Y 60 N 12790 -10 5 -0.08 30064940 2356 14.32 12800 12820 12700 16640 8960 12800 12761.01 7.92 0 -109 12906 12852 12776 12722 12646 12815 12685 55 3840 500 9210 10 1 11041708 1412 5.14 0.54 12 0.02 2490.00 23906.00 14750 20240723 -13.29 11540 20240124 10.83 14750 -13.29 20240723 11540 10.83 20240124 14750 -13.29 20240723 11540 10.83 20240124 0.94 N 210540 500 55 억 874559 N N 0 N 00 N
8 20241128 101052 55 60.00 KOSPI 기계 N N N Y 60 N 12810 10 2 0.08 19900850 1560 9.48 12800 12810 12700 16640 8960 12800 12756.96 7.92 0 162 12906 12852 12776 12722 12646 12815 12685 55 3840 500 9210 10 1 11041708 1414 5.14 0.54 12 0.01 2490.00 23906.00 14750 20240723 -13.15 11540 20240124 11.01 14750 -13.15 20240723 11540 11.01 20240124 14750 -13.15 20240723 11540 11.01 20240124 0.94 N 210540 500 55 억 874559 N N 0 N 00 N
9 20241128 091049 55 60.00 KOSPI 기계 N N N Y 60 N 12750 -50 5 -0.39 3613790 283 1.72 12800 12800 12750 16640 8960 12800 12769.58 7.92 0 -147 12906 12852 12776 12722 12646 12815 12685 55 3840 500 9210 10 1 11041708 1408 5.12 0.53 12 0.00 2490.00 23906.00 14750 20240723 -13.56 11540 20240124 10.49 14750 -13.56 20240723 11540 10.49 20240124 14750 -13.56 20240723 11540 10.49 20240124 0.94 N 210540 500 55 억 874559 N N 0 N 00 N
10 20241127 161024 55 60.00 KOSPI 기계 N N N Y 60 N 12800 -30 5 -0.23 210108730 16454 28.83 12830 12830 12700 16670 8990 12830 12769.37 7.95 0 -3682 13256 13042 12786 12572 12316 13150 12680 55 3840 500 9230 10 1 11041708 1413 5.14 0.54 12 0.15 2490.00 23906.00 14750 20240723 -13.22 11540 20240124 10.92 14750 -13.22 20240723 11540 10.92 20240124 14750 -13.22 20240723 11540 10.92 20240124 0.94 N 210540 500 55 억 877652 N N 0 N 00 N
11 20241127 151045 55 60.00 KOSPI 기계 N N N Y 60 N 12790 -40 5 -0.31 196831030 15416 27.01 12830 12830 12700 16670 8990 12830 12767.97 7.95 0 -3511 13256 13042 12786 12572 12316 13150 12680 55 3840 500 9230 10 1 11041708 1412 5.14 0.54 12 0.14 2490.00 23906.00 14750 20240723 -13.29 11540 20240124 10.83 14750 -13.29 20240723 11540 10.83 20240124 14750 -13.29 20240723 11540 10.83 20240124 0.94 N 210540 500 55 억 877652 N N 0 N 00 N
12 20241127 141041 55 60.00 KOSPI 기계 N N N Y 60 N 12790 -40 5 -0.31 177112900 13875 24.31 12830 12830 12700 16670 8990 12830 12764.89 7.95 0 -3394 13256 13042 12786 12572 12316 13150 12680 55 3840 500 9230 10 1 11041708 1412 5.14 0.54 12 0.13 2490.00 23906.00 14750 20240723 -13.29 11540 20240124 10.83 14750 -13.29 20240723 11540 10.83 20240124 14750 -13.29 20240723 11540 10.83 20240124 0.94 N 210540 500 55 억 877652 N N 0 N 00 N