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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010660/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
20241118,160241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2915,-255,5,-8.04,5997527030,2025103,25.99,2955,3030,2900,4120,2220,3170,2961.65,0.58,0,84628,3670,3420,3090,2840,2510,3545,2965,110,950,500,1960,5,1,22000000,641,83.29,0.47,12,9.21,35.00,6253.00,9700,20240319,-69.95,2500,20240805,16.60,9700,-69.95,20240319,2500,16.60,20240805,9700,-69.95,20240319,2500,16.60,20240805,1.52,N,010660,500,110 억,,127178,N,N,10,N,00,N
20241118,150242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2915,-255,5,-8.04,5695236200,1921392,24.66,2955,3030,2900,4120,2220,3170,2964.08,0.58,0,117986,3670,3420,3090,2840,2510,3545,2965,110,950,500,1960,5,1,22000000,641,83.29,0.47,12,8.73,35.00,6253.00,9700,20240319,-69.95,2500,20240805,16.60,9700,-69.95,20240319,2500,16.60,20240805,9700,-69.95,20240319,2500,16.60,20240805,1.52,N,010660,500,110 억,,127178,N,N,0,N,00,N
20241118,140243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2945,-225,5,-7.10,5050705550,1700569,21.82,2955,3030,2905,4120,2220,3170,2969.97,0.58,0,183963,3670,3420,3090,2840,2510,3545,2965,110,950,500,1960,5,1,22000000,648,84.14,0.47,12,7.73,35.00,6253.00,9700,20240319,-69.64,2500,20240805,17.80,9700,-69.64,20240319,2500,17.80,20240805,9700,-69.64,20240319,2500,17.80,20240805,1.52,N,010660,500,110 억,,127178,N,N,0,N,00,N
20241118,130242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2950,-220,5,-6.94,4800734695,1615642,20.73,2955,3030,2905,4120,2220,3170,2971.37,0.58,0,220892,3670,3420,3090,2840,2510,3545,2965,110,950,500,1960,5,1,22000000,649,84.29,0.47,12,7.34,35.00,6253.00,9700,20240319,-69.59,2500,20240805,18.00,9700,-69.59,20240319,2500,18.00,20240805,9700,-69.59,20240319,2500,18.00,20240805,1.52,N,010660,500,110 억,,127178,N,N,0,N,00,N
20241118,120244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2935,-235,5,-7.41,4434537970,1491202,19.14,2955,3030,2905,4120,2220,3170,2973.76,0.58,0,239510,3670,3420,3090,2840,2510,3545,2965,110,950,500,1960,5,1,22000000,646,83.86,0.47,12,6.78,35.00,6253.00,9700,20240319,-69.74,2500,20240805,17.40,9700,-69.74,20240319,2500,17.40,20240805,9700,-69.74,20240319,2500,17.40,20240805,1.52,N,010660,500,110 억,,127178,N,N,0,N,00,N
20241118,110243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2990,-180,5,-5.68,3822877990,1285007,16.49,2955,3030,2905,4120,2220,3170,2974.94,0.58,0,262501,3670,3420,3090,2840,2510,3545,2965,110,950,500,1960,5,1,22000000,658,85.43,0.48,12,5.84,35.00,6253.00,9700,20240319,-69.18,2500,20240805,19.60,9700,-69.18,20240319,2500,19.60,20240805,9700,-69.18,20240319,2500,19.60,20240805,1.52,N,010660,500,110 억,,127178,N,N,0,N,00,N
20241118,100243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2980,-190,5,-5.99,3288996205,1106344,14.20,2955,3030,2905,4120,2220,3170,2972.79,0.58,0,252138,3670,3420,3090,2840,2510,3545,2965,110,950,500,1960,5,1,22000000,656,85.14,0.48,12,5.03,35.00,6253.00,9700,20240319,-69.28,2500,20240805,19.20,9700,-69.28,20240319,2500,19.20,20240805,9700,-69.28,20240319,2500,19.20,20240805,1.52,N,010660,500,110 억,,127178,N,N,0,N,00,N
20241118,090240,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2955,-215,5,-6.78,1234309065,418294,5.37,2955,2990,2905,4120,2220,3170,2950.64,0.58,0,73757,3670,3420,3090,2840,2510,3545,2965,110,950,500,1960,5,1,22000000,650,84.43,0.47,12,1.90,35.00,6253.00,9700,20240319,-69.54,2500,20240805,18.20,9700,-69.54,20240319,2500,18.20,20240805,9700,-69.54,20240319,2500,18.20,20240805,1.52,N,010660,500,110 억,,127178,N,N,0,N,00,N
20241115,160247,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3170,360,2,12.81,22163598150,7122939,2301.40,2830,3340,2760,3650,1970,2810,3111.19,2.39,0,-378829,2926,2867,2816,2757,2706,2897,2787,110,840,500,1740,5,1,22000000,697,90.57,0.51,12,32.38,35.00,6253.00,9700,20240319,-67.32,2500,20240805,26.80,9700,-67.32,20240319,2500,26.80,20240805,9700,-67.32,20240319,2500,26.80,20240805,1.53,N,010660,500,110 억,,526375,N,N,0,N,00,N
20241115,150254,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2940,130,2,4.63,6681954705,2275044,735.06,2830,3075,2760,3650,1970,2810,2937.07,2.39,0,-95719,2926,2867,2816,2757,2706,2897,2787,110,840,500,1740,5,1,22000000,647,84.00,0.47,12,10.34,35.00,6253.00,9700,20240319,-69.69,2500,20240805,17.60,9700,-69.69,20240319,2500,17.60,20240805,9700,-69.69,20240319,2500,17.60,20240805,1.53,N,010660,500,110 억,,526375,N,N,0,N,00,N
20241115,140251,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2910,100,2,3.56,4566847830,1557890,503.35,2830,3070,2760,3650,1970,2810,2931.43,2.39,0,-4582,2926,2867,2816,2757,2706,2897,2787,110,840,500,1740,5,1,22000000,640,83.14,0.47,12,7.08,35.00,6253.00,9700,20240319,-70.00,2500,20240805,16.40,9700,-70.00,20240319,2500,16.40,20240805,9700,-70.00,20240319,2500,16.40,20240805,1.53,N,010660,500,110 억,,526375,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 20241118 160241 57 100.00 KOSPI 기계 N N N N N 2915 -255 5 -8.04 5997527030 2025103 25.99 2955 3030 2900 4120 2220 3170 2961.65 0.58 0 84628 3670 3420 3090 2840 2510 3545 2965 110 950 500 1960 5 1 22000000 641 83.29 0.47 12 9.21 35.00 6253.00 9700 20240319 -69.95 2500 20240805 16.60 9700 -69.95 20240319 2500 16.60 20240805 9700 -69.95 20240319 2500 16.60 20240805 1.52 N 010660 500 110 억 127178 N N 10 N 00 N
3 20241118 150242 57 100.00 KOSPI 기계 N N N N N 2915 -255 5 -8.04 5695236200 1921392 24.66 2955 3030 2900 4120 2220 3170 2964.08 0.58 0 117986 3670 3420 3090 2840 2510 3545 2965 110 950 500 1960 5 1 22000000 641 83.29 0.47 12 8.73 35.00 6253.00 9700 20240319 -69.95 2500 20240805 16.60 9700 -69.95 20240319 2500 16.60 20240805 9700 -69.95 20240319 2500 16.60 20240805 1.52 N 010660 500 110 억 127178 N N 0 N 00 N
4 20241118 140243 57 100.00 KOSPI 기계 N N N N N 2945 -225 5 -7.10 5050705550 1700569 21.82 2955 3030 2905 4120 2220 3170 2969.97 0.58 0 183963 3670 3420 3090 2840 2510 3545 2965 110 950 500 1960 5 1 22000000 648 84.14 0.47 12 7.73 35.00 6253.00 9700 20240319 -69.64 2500 20240805 17.80 9700 -69.64 20240319 2500 17.80 20240805 9700 -69.64 20240319 2500 17.80 20240805 1.52 N 010660 500 110 억 127178 N N 0 N 00 N
5 20241118 130242 57 100.00 KOSPI 기계 N N N N N 2950 -220 5 -6.94 4800734695 1615642 20.73 2955 3030 2905 4120 2220 3170 2971.37 0.58 0 220892 3670 3420 3090 2840 2510 3545 2965 110 950 500 1960 5 1 22000000 649 84.29 0.47 12 7.34 35.00 6253.00 9700 20240319 -69.59 2500 20240805 18.00 9700 -69.59 20240319 2500 18.00 20240805 9700 -69.59 20240319 2500 18.00 20240805 1.52 N 010660 500 110 억 127178 N N 0 N 00 N
6 20241118 120244 57 100.00 KOSPI 기계 N N N N N 2935 -235 5 -7.41 4434537970 1491202 19.14 2955 3030 2905 4120 2220 3170 2973.76 0.58 0 239510 3670 3420 3090 2840 2510 3545 2965 110 950 500 1960 5 1 22000000 646 83.86 0.47 12 6.78 35.00 6253.00 9700 20240319 -69.74 2500 20240805 17.40 9700 -69.74 20240319 2500 17.40 20240805 9700 -69.74 20240319 2500 17.40 20240805 1.52 N 010660 500 110 억 127178 N N 0 N 00 N
7 20241118 110243 57 100.00 KOSPI 기계 N N N N N 2990 -180 5 -5.68 3822877990 1285007 16.49 2955 3030 2905 4120 2220 3170 2974.94 0.58 0 262501 3670 3420 3090 2840 2510 3545 2965 110 950 500 1960 5 1 22000000 658 85.43 0.48 12 5.84 35.00 6253.00 9700 20240319 -69.18 2500 20240805 19.60 9700 -69.18 20240319 2500 19.60 20240805 9700 -69.18 20240319 2500 19.60 20240805 1.52 N 010660 500 110 억 127178 N N 0 N 00 N
8 20241118 100243 57 100.00 KOSPI 기계 N N N N N 2980 -190 5 -5.99 3288996205 1106344 14.20 2955 3030 2905 4120 2220 3170 2972.79 0.58 0 252138 3670 3420 3090 2840 2510 3545 2965 110 950 500 1960 5 1 22000000 656 85.14 0.48 12 5.03 35.00 6253.00 9700 20240319 -69.28 2500 20240805 19.20 9700 -69.28 20240319 2500 19.20 20240805 9700 -69.28 20240319 2500 19.20 20240805 1.52 N 010660 500 110 억 127178 N N 0 N 00 N
9 20241118 090240 57 100.00 KOSPI 기계 N N N N N 2955 -215 5 -6.78 1234309065 418294 5.37 2955 2990 2905 4120 2220 3170 2950.64 0.58 0 73757 3670 3420 3090 2840 2510 3545 2965 110 950 500 1960 5 1 22000000 650 84.43 0.47 12 1.90 35.00 6253.00 9700 20240319 -69.54 2500 20240805 18.20 9700 -69.54 20240319 2500 18.20 20240805 9700 -69.54 20240319 2500 18.20 20240805 1.52 N 010660 500 110 억 127178 N N 0 N 00 N
10 20241115 160247 57 100.00 KOSPI 기계 N N N N N 3170 360 2 12.81 22163598150 7122939 2301.40 2830 3340 2760 3650 1970 2810 3111.19 2.39 0 -378829 2926 2867 2816 2757 2706 2897 2787 110 840 500 1740 5 1 22000000 697 90.57 0.51 12 32.38 35.00 6253.00 9700 20240319 -67.32 2500 20240805 26.80 9700 -67.32 20240319 2500 26.80 20240805 9700 -67.32 20240319 2500 26.80 20240805 1.53 N 010660 500 110 억 526375 N N 0 N 00 N
11 20241115 150254 57 100.00 KOSPI 기계 N N N N N 2940 130 2 4.63 6681954705 2275044 735.06 2830 3075 2760 3650 1970 2810 2937.07 2.39 0 -95719 2926 2867 2816 2757 2706 2897 2787 110 840 500 1740 5 1 22000000 647 84.00 0.47 12 10.34 35.00 6253.00 9700 20240319 -69.69 2500 20240805 17.60 9700 -69.69 20240319 2500 17.60 20240805 9700 -69.69 20240319 2500 17.60 20240805 1.53 N 010660 500 110 억 526375 N N 0 N 00 N
12 20241115 140251 57 100.00 KOSPI 기계 N N N N N 2910 100 2 3.56 4566847830 1557890 503.35 2830 3070 2760 3650 1970 2810 2931.43 2.39 0 -4582 2926 2867 2816 2757 2706 2897 2787 110 840 500 1740 5 1 22000000 640 83.14 0.47 12 7.08 35.00 6253.00 9700 20240319 -70.00 2500 20240805 16.40 9700 -70.00 20240319 2500 16.40 20240805 9700 -70.00 20240319 2500 16.40 20240805 1.53 N 010660 500 110 억 526375 N N 0 N 00 N