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
074610/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
20241118,160610,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1040,13,2,1.27,650227264,621578,142.99,1027,1070,1011,1335,719,1027,1046.11,3.80,0,107600,1068,1047,1024,1003,980,1036,992,367,308,500,710,1,1,73374729,763,-1.24,0.93,12,0.85,-838.00,1124.00,4765,20231109,-78.17,981,20241112,6.01,3950,-73.67,20240105,981,6.01,20241112,4760,-78.15,20231127,981,6.01,20241112,0.01,N,074610,500,366 억,,2789636,N,N,14,N,00,N
20241118,150615,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1052,25,2,2.43,597628476,571270,131.42,1027,1070,1011,1335,719,1027,1046.14,3.80,0,93483,1068,1047,1024,1003,980,1036,992,367,308,500,710,1,1,73374729,772,-1.26,0.94,12,0.78,-838.00,1124.00,4765,20231109,-77.92,981,20241112,7.24,3950,-73.37,20240105,981,7.24,20241112,4760,-77.90,20231127,981,7.24,20241112,0.01,N,074610,500,366 억,,2789636,N,N,0,N,00,N
20241118,140619,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1039,12,2,1.17,555733404,531248,122.21,1027,1070,1011,1335,719,1027,1046.09,3.80,0,90207,1068,1047,1024,1003,980,1036,992,367,308,500,710,1,1,73374729,762,-1.24,0.92,12,0.72,-838.00,1124.00,4765,20231109,-78.20,981,20241112,5.91,3950,-73.70,20240105,981,5.91,20241112,4760,-78.17,20231127,981,5.91,20241112,0.01,N,074610,500,366 억,,2789636,N,N,0,N,00,N
20241118,130615,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1044,17,2,1.66,519785422,496611,114.25,1027,1070,1011,1335,719,1027,1046.67,3.80,0,90326,1068,1047,1024,1003,980,1036,992,367,308,500,710,1,1,73374729,766,-1.25,0.93,12,0.68,-838.00,1124.00,4765,20231109,-78.09,981,20241112,6.42,3950,-73.57,20240105,981,6.42,20241112,4760,-78.07,20231127,981,6.42,20241112,0.01,N,074610,500,366 억,,2789636,N,N,0,N,00,N
20241118,120618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1047,20,2,1.95,456942544,436159,100.34,1027,1070,1011,1335,719,1027,1047.65,3.80,0,86639,1068,1047,1024,1003,980,1036,992,367,308,500,710,1,1,73374729,768,-1.25,0.93,12,0.59,-838.00,1124.00,4765,20231109,-78.03,981,20241112,6.73,3950,-73.49,20240105,981,6.73,20241112,4760,-78.00,20231127,981,6.73,20241112,0.01,N,074610,500,366 억,,2789636,N,N,0,N,00,N
20241118,110616,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1036,9,2,0.88,376438625,359300,82.66,1027,1070,1011,1335,719,1027,1047.70,3.80,0,101217,1068,1047,1024,1003,980,1036,992,367,308,500,710,1,1,73374729,760,-1.24,0.92,12,0.49,-838.00,1124.00,4765,20231109,-78.26,981,20241112,5.61,3950,-73.77,20240105,981,5.61,20241112,4760,-78.24,20231127,981,5.61,20241112,0.01,N,074610,500,366 억,,2789636,N,N,0,N,00,N
20241118,100611,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1068,41,2,3.99,279208197,267358,61.51,1027,1070,1011,1335,719,1027,1044.32,3.80,0,78072,1068,1047,1024,1003,980,1036,992,367,308,500,710,1,1,73374729,784,-1.27,0.95,12,0.36,-838.00,1124.00,4765,20231109,-77.59,981,20241112,8.87,3950,-72.96,20240105,981,8.87,20241112,4760,-77.56,20231127,981,8.87,20241112,0.01,N,074610,500,366 억,,2789636,N,N,0,N,00,N
20241118,090610,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1020,-7,5,-0.68,21609737,21133,4.86,1027,1038,1014,1335,719,1027,1022.56,3.80,0,-9790,1068,1047,1024,1003,980,1036,992,367,308,500,710,1,1,73374729,748,-1.22,0.91,12,0.03,-838.00,1124.00,4765,20231109,-78.59,981,20241112,3.98,3950,-74.18,20240105,981,3.98,20241112,4760,-78.57,20231127,981,3.98,20241112,0.01,N,074610,500,366 억,,2789636,N,N,0,N,00,N
20241115,160628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1027,-5,5,-0.48,443381496,434053,75.43,1035,1045,1001,1341,723,1032,1021.49,3.77,0,17581,1092,1061,1038,1007,984,1050,996,367,309,500,720,1,1,73374729,754,-1.23,0.91,12,0.59,-838.00,1124.00,4945,20231108,-79.23,981,20241112,4.69,3950,-74.00,20240105,981,4.69,20241112,4760,-78.42,20231127,981,4.69,20241112,0.02,N,074610,500,366 억,,2768333,N,N,0,N,00,N
20241115,150646,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1032,0,3,0.00,429194676,420275,73.04,1035,1045,1001,1341,723,1032,1021.22,3.77,0,16557,1092,1061,1038,1007,984,1050,996,367,309,500,720,1,1,73374729,757,-1.23,0.92,12,0.57,-838.00,1124.00,4945,20231108,-79.13,981,20241112,5.20,3950,-73.87,20240105,981,5.20,20241112,4760,-78.32,20231127,981,5.20,20241112,0.02,N,074610,500,366 억,,2768333,N,N,0,N,00,N
20241115,140639,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1025,-7,5,-0.68,380539834,373097,64.84,1035,1045,1001,1341,723,1032,1019.95,3.77,0,16214,1092,1061,1038,1007,984,1050,996,367,309,500,720,1,1,73374729,752,-1.22,0.91,12,0.51,-838.00,1124.00,4945,20231108,-79.27,981,20241112,4.49,3950,-74.05,20240105,981,4.49,20241112,4760,-78.47,20231127,981,4.49,20241112,0.02,N,074610,500,366 억,,2768333,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 160610 57 100.00 KOSPI 기계 N N N N N 1040 13 2 1.27 650227264 621578 142.99 1027 1070 1011 1335 719 1027 1046.11 3.80 0 107600 1068 1047 1024 1003 980 1036 992 367 308 500 710 1 1 73374729 763 -1.24 0.93 12 0.85 -838.00 1124.00 4765 20231109 -78.17 981 20241112 6.01 3950 -73.67 20240105 981 6.01 20241112 4760 -78.15 20231127 981 6.01 20241112 0.01 N 074610 500 366 억 2789636 N N 14 N 00 N
3 20241118 150615 57 100.00 KOSPI 기계 N N N N N 1052 25 2 2.43 597628476 571270 131.42 1027 1070 1011 1335 719 1027 1046.14 3.80 0 93483 1068 1047 1024 1003 980 1036 992 367 308 500 710 1 1 73374729 772 -1.26 0.94 12 0.78 -838.00 1124.00 4765 20231109 -77.92 981 20241112 7.24 3950 -73.37 20240105 981 7.24 20241112 4760 -77.90 20231127 981 7.24 20241112 0.01 N 074610 500 366 억 2789636 N N 0 N 00 N
4 20241118 140619 57 100.00 KOSPI 기계 N N N N N 1039 12 2 1.17 555733404 531248 122.21 1027 1070 1011 1335 719 1027 1046.09 3.80 0 90207 1068 1047 1024 1003 980 1036 992 367 308 500 710 1 1 73374729 762 -1.24 0.92 12 0.72 -838.00 1124.00 4765 20231109 -78.20 981 20241112 5.91 3950 -73.70 20240105 981 5.91 20241112 4760 -78.17 20231127 981 5.91 20241112 0.01 N 074610 500 366 억 2789636 N N 0 N 00 N
5 20241118 130615 57 100.00 KOSPI 기계 N N N N N 1044 17 2 1.66 519785422 496611 114.25 1027 1070 1011 1335 719 1027 1046.67 3.80 0 90326 1068 1047 1024 1003 980 1036 992 367 308 500 710 1 1 73374729 766 -1.25 0.93 12 0.68 -838.00 1124.00 4765 20231109 -78.09 981 20241112 6.42 3950 -73.57 20240105 981 6.42 20241112 4760 -78.07 20231127 981 6.42 20241112 0.01 N 074610 500 366 억 2789636 N N 0 N 00 N
6 20241118 120618 57 100.00 KOSPI 기계 N N N N N 1047 20 2 1.95 456942544 436159 100.34 1027 1070 1011 1335 719 1027 1047.65 3.80 0 86639 1068 1047 1024 1003 980 1036 992 367 308 500 710 1 1 73374729 768 -1.25 0.93 12 0.59 -838.00 1124.00 4765 20231109 -78.03 981 20241112 6.73 3950 -73.49 20240105 981 6.73 20241112 4760 -78.00 20231127 981 6.73 20241112 0.01 N 074610 500 366 억 2789636 N N 0 N 00 N
7 20241118 110616 57 100.00 KOSPI 기계 N N N N N 1036 9 2 0.88 376438625 359300 82.66 1027 1070 1011 1335 719 1027 1047.70 3.80 0 101217 1068 1047 1024 1003 980 1036 992 367 308 500 710 1 1 73374729 760 -1.24 0.92 12 0.49 -838.00 1124.00 4765 20231109 -78.26 981 20241112 5.61 3950 -73.77 20240105 981 5.61 20241112 4760 -78.24 20231127 981 5.61 20241112 0.01 N 074610 500 366 억 2789636 N N 0 N 00 N
8 20241118 100611 57 100.00 KOSPI 기계 N N N N N 1068 41 2 3.99 279208197 267358 61.51 1027 1070 1011 1335 719 1027 1044.32 3.80 0 78072 1068 1047 1024 1003 980 1036 992 367 308 500 710 1 1 73374729 784 -1.27 0.95 12 0.36 -838.00 1124.00 4765 20231109 -77.59 981 20241112 8.87 3950 -72.96 20240105 981 8.87 20241112 4760 -77.56 20231127 981 8.87 20241112 0.01 N 074610 500 366 억 2789636 N N 0 N 00 N
9 20241118 090610 57 100.00 KOSPI 기계 N N N N N 1020 -7 5 -0.68 21609737 21133 4.86 1027 1038 1014 1335 719 1027 1022.56 3.80 0 -9790 1068 1047 1024 1003 980 1036 992 367 308 500 710 1 1 73374729 748 -1.22 0.91 12 0.03 -838.00 1124.00 4765 20231109 -78.59 981 20241112 3.98 3950 -74.18 20240105 981 3.98 20241112 4760 -78.57 20231127 981 3.98 20241112 0.01 N 074610 500 366 억 2789636 N N 0 N 00 N
10 20241115 160628 57 100.00 KOSPI 기계 N N N N N 1027 -5 5 -0.48 443381496 434053 75.43 1035 1045 1001 1341 723 1032 1021.49 3.77 0 17581 1092 1061 1038 1007 984 1050 996 367 309 500 720 1 1 73374729 754 -1.23 0.91 12 0.59 -838.00 1124.00 4945 20231108 -79.23 981 20241112 4.69 3950 -74.00 20240105 981 4.69 20241112 4760 -78.42 20231127 981 4.69 20241112 0.02 N 074610 500 366 억 2768333 N N 0 N 00 N
11 20241115 150646 57 100.00 KOSPI 기계 N N N N N 1032 0 3 0.00 429194676 420275 73.04 1035 1045 1001 1341 723 1032 1021.22 3.77 0 16557 1092 1061 1038 1007 984 1050 996 367 309 500 720 1 1 73374729 757 -1.23 0.92 12 0.57 -838.00 1124.00 4945 20231108 -79.13 981 20241112 5.20 3950 -73.87 20240105 981 5.20 20241112 4760 -78.32 20231127 981 5.20 20241112 0.02 N 074610 500 366 억 2768333 N N 0 N 00 N
12 20241115 140639 57 100.00 KOSPI 기계 N N N N N 1025 -7 5 -0.68 380539834 373097 64.84 1035 1045 1001 1341 723 1032 1019.95 3.77 0 16214 1092 1061 1038 1007 984 1050 996 367 309 500 720 1 1 73374729 752 -1.22 0.91 12 0.51 -838.00 1124.00 4945 20231108 -79.27 981 20241112 4.49 3950 -74.05 20240105 981 4.49 20241112 4760 -78.47 20231127 981 4.49 20241112 0.02 N 074610 500 366 억 2768333 N N 0 N 00 N