ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007460/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
20241125,160232,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1174,28,2,2.44,3505595175,2967413,159.20,1185,1205,1153,1489,803,1146,1181.37,6.85,0,203340,1200,1172,1138,1110,1076,1187,1125,1498,343,500,800,1,1,299579040,3517,-5.51,1.26,12,0.99,-213.00,929.00,1894,20240321,-38.01,701,20240305,67.48,1894,-38.01,20240321,701,67.48,20240305,1894,-38.01,20240321,701,67.48,20240305,1.00,N,007460,500,1497 억,,20520479,N,N,0,N,00,N
20241125,150234,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1165,19,2,1.66,3359881091,2842808,152.51,1185,1205,1153,1489,803,1146,1181.89,6.85,0,188168,1200,1172,1138,1110,1076,1187,1125,1498,343,500,800,1,1,299579040,3490,-5.47,1.25,12,0.95,-213.00,929.00,1894,20240321,-38.49,701,20240305,66.19,1894,-38.49,20240321,701,66.19,20240305,1894,-38.49,20240321,701,66.19,20240305,1.00,N,007460,500,1497 억,,20520479,N,N,0,N,00,N
20241125,140234,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1165,19,2,1.66,3017016310,2547330,136.66,1185,1205,1160,1489,803,1146,1184.38,6.85,0,193419,1200,1172,1138,1110,1076,1187,1125,1498,343,500,800,1,1,299579040,3490,-5.47,1.25,12,0.85,-213.00,929.00,1894,20240321,-38.49,701,20240305,66.19,1894,-38.49,20240321,701,66.19,20240305,1894,-38.49,20240321,701,66.19,20240305,1.00,N,007460,500,1497 억,,20520479,N,N,0,N,00,N
20241125,130233,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1163,17,2,1.48,2747249406,2315491,124.22,1185,1205,1162,1489,803,1146,1186.47,6.85,0,209728,1200,1172,1138,1110,1076,1187,1125,1498,343,500,800,1,1,299579040,3484,-5.46,1.25,12,0.77,-213.00,929.00,1894,20240321,-38.60,701,20240305,65.91,1894,-38.60,20240321,701,65.91,20240305,1894,-38.60,20240321,701,65.91,20240305,1.00,N,007460,500,1497 억,,20520479,N,N,0,N,00,N
20241125,120234,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1168,22,2,1.92,2534946827,2133514,114.46,1185,1205,1162,1489,803,1146,1188.16,6.85,0,196689,1200,1172,1138,1110,1076,1187,1125,1498,343,500,800,1,1,299579040,3499,-5.48,1.26,12,0.71,-213.00,929.00,1894,20240321,-38.33,701,20240305,66.62,1894,-38.33,20240321,701,66.62,20240305,1894,-38.33,20240321,701,66.62,20240305,1.00,N,007460,500,1497 억,,20520479,N,N,0,N,00,N
20241125,110234,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1184,38,2,3.32,2356368945,1981292,106.29,1185,1205,1162,1489,803,1146,1189.31,6.85,0,241745,1200,1172,1138,1110,1076,1187,1125,1498,343,500,800,1,1,299579040,3547,-5.56,1.27,12,0.66,-213.00,929.00,1894,20240321,-37.49,701,20240305,68.90,1894,-37.49,20240321,701,68.90,20240305,1894,-37.49,20240321,701,68.90,20240305,1.00,N,007460,500,1497 억,,20520479,N,N,0,N,00,N
20241125,100231,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1186,40,2,3.49,2003960390,1683549,90.32,1185,1205,1162,1489,803,1146,1190.32,6.85,0,357238,1200,1172,1138,1110,1076,1187,1125,1498,343,500,800,1,1,299579040,3553,-5.57,1.28,12,0.56,-213.00,929.00,1894,20240321,-37.38,701,20240305,69.19,1894,-37.38,20240321,701,69.19,20240305,1894,-37.38,20240321,701,69.19,20240305,1.00,N,007460,500,1497 억,,20520479,N,N,0,N,00,N
20241125,090230,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1172,26,2,2.27,94498973,80284,4.31,1185,1185,1162,1489,803,1146,1177.06,6.85,0,-21431,1200,1172,1138,1110,1076,1187,1125,1498,343,500,800,1,1,299579040,3511,-5.50,1.26,12,0.03,-213.00,929.00,1894,20240321,-38.12,701,20240305,67.19,1894,-38.12,20240321,701,67.19,20240305,1894,-38.12,20240321,701,67.19,20240305,1.00,N,007460,500,1497 억,,20520479,N,N,0,N,00,N
20241122,160225,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1146,34,2,3.06,2106528680,1853207,35.55,1120,1166,1104,1445,779,1112,1136.69,6.75,0,288920,1239,1175,1141,1077,1043,1158,1060,1498,333,500,770,1,1,299579040,3433,-5.38,1.23,12,0.62,-213.00,929.00,1894,20240321,-39.49,701,20240305,63.48,1894,-39.49,20240321,701,63.48,20240305,1894,-39.49,20240321,701,63.48,20240305,1.05,N,007460,500,1497 억,,20221288,N,N,67,N,00,N
20241122,150223,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1148,36,2,3.24,2012314112,1771072,33.97,1120,1166,1104,1445,779,1112,1136.21,6.75,0,283542,1239,1175,1141,1077,1043,1158,1060,1498,333,500,770,1,1,299579040,3439,-5.39,1.24,12,0.59,-213.00,929.00,1894,20240321,-39.39,701,20240305,63.77,1894,-39.39,20240321,701,63.77,20240305,1894,-39.39,20240321,701,63.77,20240305,1.05,N,007460,500,1497 억,,20221288,N,N,67,N,00,N
20241122,140227,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1136,24,2,2.16,1806853873,1591725,30.53,1120,1166,1104,1445,779,1112,1135.15,6.75,0,250172,1239,1175,1141,1077,1043,1158,1060,1498,333,500,770,1,1,299579040,3403,-5.33,1.22,12,0.53,-213.00,929.00,1894,20240321,-40.02,701,20240305,62.05,1894,-40.02,20240321,701,62.05,20240305,1894,-40.02,20240321,701,62.05,20240305,1.05,N,007460,500,1497 억,,20221288,N,N,67,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 20241125 160232 55 60.00 KOSPI 기계 N N N Y 60 N 1174 28 2 2.44 3505595175 2967413 159.20 1185 1205 1153 1489 803 1146 1181.37 6.85 0 203340 1200 1172 1138 1110 1076 1187 1125 1498 343 500 800 1 1 299579040 3517 -5.51 1.26 12 0.99 -213.00 929.00 1894 20240321 -38.01 701 20240305 67.48 1894 -38.01 20240321 701 67.48 20240305 1894 -38.01 20240321 701 67.48 20240305 1.00 N 007460 500 1497 억 20520479 N N 0 N 00 N
3 20241125 150234 55 60.00 KOSPI 기계 N N N Y 60 N 1165 19 2 1.66 3359881091 2842808 152.51 1185 1205 1153 1489 803 1146 1181.89 6.85 0 188168 1200 1172 1138 1110 1076 1187 1125 1498 343 500 800 1 1 299579040 3490 -5.47 1.25 12 0.95 -213.00 929.00 1894 20240321 -38.49 701 20240305 66.19 1894 -38.49 20240321 701 66.19 20240305 1894 -38.49 20240321 701 66.19 20240305 1.00 N 007460 500 1497 억 20520479 N N 0 N 00 N
4 20241125 140234 55 60.00 KOSPI 기계 N N N Y 60 N 1165 19 2 1.66 3017016310 2547330 136.66 1185 1205 1160 1489 803 1146 1184.38 6.85 0 193419 1200 1172 1138 1110 1076 1187 1125 1498 343 500 800 1 1 299579040 3490 -5.47 1.25 12 0.85 -213.00 929.00 1894 20240321 -38.49 701 20240305 66.19 1894 -38.49 20240321 701 66.19 20240305 1894 -38.49 20240321 701 66.19 20240305 1.00 N 007460 500 1497 억 20520479 N N 0 N 00 N
5 20241125 130233 55 60.00 KOSPI 기계 N N N Y 60 N 1163 17 2 1.48 2747249406 2315491 124.22 1185 1205 1162 1489 803 1146 1186.47 6.85 0 209728 1200 1172 1138 1110 1076 1187 1125 1498 343 500 800 1 1 299579040 3484 -5.46 1.25 12 0.77 -213.00 929.00 1894 20240321 -38.60 701 20240305 65.91 1894 -38.60 20240321 701 65.91 20240305 1894 -38.60 20240321 701 65.91 20240305 1.00 N 007460 500 1497 억 20520479 N N 0 N 00 N
6 20241125 120234 55 60.00 KOSPI 기계 N N N Y 60 N 1168 22 2 1.92 2534946827 2133514 114.46 1185 1205 1162 1489 803 1146 1188.16 6.85 0 196689 1200 1172 1138 1110 1076 1187 1125 1498 343 500 800 1 1 299579040 3499 -5.48 1.26 12 0.71 -213.00 929.00 1894 20240321 -38.33 701 20240305 66.62 1894 -38.33 20240321 701 66.62 20240305 1894 -38.33 20240321 701 66.62 20240305 1.00 N 007460 500 1497 억 20520479 N N 0 N 00 N
7 20241125 110234 55 60.00 KOSPI 기계 N N N Y 60 N 1184 38 2 3.32 2356368945 1981292 106.29 1185 1205 1162 1489 803 1146 1189.31 6.85 0 241745 1200 1172 1138 1110 1076 1187 1125 1498 343 500 800 1 1 299579040 3547 -5.56 1.27 12 0.66 -213.00 929.00 1894 20240321 -37.49 701 20240305 68.90 1894 -37.49 20240321 701 68.90 20240305 1894 -37.49 20240321 701 68.90 20240305 1.00 N 007460 500 1497 억 20520479 N N 0 N 00 N
8 20241125 100231 55 60.00 KOSPI 기계 N N N Y 60 N 1186 40 2 3.49 2003960390 1683549 90.32 1185 1205 1162 1489 803 1146 1190.32 6.85 0 357238 1200 1172 1138 1110 1076 1187 1125 1498 343 500 800 1 1 299579040 3553 -5.57 1.28 12 0.56 -213.00 929.00 1894 20240321 -37.38 701 20240305 69.19 1894 -37.38 20240321 701 69.19 20240305 1894 -37.38 20240321 701 69.19 20240305 1.00 N 007460 500 1497 억 20520479 N N 0 N 00 N
9 20241125 090230 55 60.00 KOSPI 기계 N N N Y 60 N 1172 26 2 2.27 94498973 80284 4.31 1185 1185 1162 1489 803 1146 1177.06 6.85 0 -21431 1200 1172 1138 1110 1076 1187 1125 1498 343 500 800 1 1 299579040 3511 -5.50 1.26 12 0.03 -213.00 929.00 1894 20240321 -38.12 701 20240305 67.19 1894 -38.12 20240321 701 67.19 20240305 1894 -38.12 20240321 701 67.19 20240305 1.00 N 007460 500 1497 억 20520479 N N 0 N 00 N
10 20241122 160225 55 60.00 KOSPI 기계 N N N Y 60 N 1146 34 2 3.06 2106528680 1853207 35.55 1120 1166 1104 1445 779 1112 1136.69 6.75 0 288920 1239 1175 1141 1077 1043 1158 1060 1498 333 500 770 1 1 299579040 3433 -5.38 1.23 12 0.62 -213.00 929.00 1894 20240321 -39.49 701 20240305 63.48 1894 -39.49 20240321 701 63.48 20240305 1894 -39.49 20240321 701 63.48 20240305 1.05 N 007460 500 1497 억 20221288 N N 67 N 00 N
11 20241122 150223 55 60.00 KOSPI 기계 N N N Y 60 N 1148 36 2 3.24 2012314112 1771072 33.97 1120 1166 1104 1445 779 1112 1136.21 6.75 0 283542 1239 1175 1141 1077 1043 1158 1060 1498 333 500 770 1 1 299579040 3439 -5.39 1.24 12 0.59 -213.00 929.00 1894 20240321 -39.39 701 20240305 63.77 1894 -39.39 20240321 701 63.77 20240305 1894 -39.39 20240321 701 63.77 20240305 1.05 N 007460 500 1497 억 20221288 N N 67 N 00 N
12 20241122 140227 55 60.00 KOSPI 기계 N N N Y 60 N 1136 24 2 2.16 1806853873 1591725 30.53 1120 1166 1104 1445 779 1112 1135.15 6.75 0 250172 1239 1175 1141 1077 1043 1158 1060 1498 333 500 770 1 1 299579040 3403 -5.33 1.22 12 0.53 -213.00 929.00 1894 20240321 -40.02 701 20240305 62.05 1894 -40.02 20240321 701 62.05 20240305 1894 -40.02 20240321 701 62.05 20240305 1.05 N 007460 500 1497 억 20221288 N N 67 N 00 N