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
085310/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
20241118,160633,57,100.00,KOSPI,,기계,N,N,N,N, ,N,748,-2,5,-0.27,97524133,130389,116.67,750,757,739,975,525,750,747.95,0.00,0,26336,766,757,746,737,726,762,742,400,225,500,550,1,1,79983352,598,1.01,0.33,12,0.16,743.00,2254.00,1114,20240607,-32.85,735,20241115,1.77,1114,-32.85,20240607,735,1.77,20241115,1114,-32.85,20240607,735,1.77,20241115,0.64,N,085310,500,399 억,,0,N,N,47,N,00,N
20241118,150639,57,100.00,KOSPI,,기계,N,N,N,N, ,N,747,-3,5,-0.40,92243722,123317,110.34,750,757,739,975,525,750,748.02,0.00,0,26344,766,757,746,737,726,762,742,400,225,500,550,1,1,79983352,597,1.01,0.33,12,0.15,743.00,2254.00,1114,20240607,-32.94,735,20241115,1.63,1114,-32.94,20240607,735,1.63,20241115,1114,-32.94,20240607,735,1.63,20241115,0.64,N,085310,500,399 억,,0,N,N,22,N,00,N
20241118,140641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,-1,5,-0.13,78944634,105552,94.45,750,757,739,975,525,750,747.92,0.00,0,23092,766,757,746,737,726,762,742,400,225,500,550,1,1,79983352,599,1.01,0.33,12,0.13,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.64,N,085310,500,399 억,,0,N,N,22,N,00,N
20241118,130638,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,-1,5,-0.13,76950289,102888,92.06,750,757,739,975,525,750,747.90,0.00,0,22189,766,757,746,737,726,762,742,400,225,500,550,1,1,79983352,599,1.01,0.33,12,0.13,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.64,N,085310,500,399 억,,0,N,N,22,N,00,N
20241118,120641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,-1,5,-0.13,71483993,95583,85.53,750,757,739,975,525,750,747.87,0.00,0,22225,766,757,746,737,726,762,742,400,225,500,550,1,1,79983352,599,1.01,0.33,12,0.12,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.64,N,085310,500,399 억,,0,N,N,22,N,00,N
20241118,110640,57,100.00,KOSPI,,기계,N,N,N,N, ,N,750,0,3,0.00,61100309,81715,73.12,750,757,739,975,525,750,747.72,0.00,0,21453,766,757,746,737,726,762,742,400,225,500,550,1,1,79983352,600,1.01,0.33,12,0.10,743.00,2254.00,1114,20240607,-32.68,735,20241115,2.04,1114,-32.68,20240607,735,2.04,20241115,1114,-32.68,20240607,735,2.04,20241115,0.64,N,085310,500,399 억,,0,N,N,22,N,00,N
20241118,100634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,-1,5,-0.13,56180701,75150,67.24,750,757,739,975,525,750,747.58,0.00,0,19571,766,757,746,737,726,762,742,400,225,500,550,1,1,79983352,599,1.01,0.33,12,0.09,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.64,N,085310,500,399 억,,0,N,N,22,N,00,N
20241118,090632,57,100.00,KOSPI,,기계,N,N,N,N, ,N,739,-11,5,-1.47,4843551,6550,5.86,750,750,739,975,525,750,739.47,0.00,0,5634,766,757,746,737,726,762,742,400,225,500,550,1,1,79983352,591,0.99,0.33,12,0.01,743.00,2254.00,1114,20240607,-33.66,735,20241115,0.54,1114,-33.66,20240607,735,0.54,20241115,1114,-33.66,20240607,735,0.54,20241115,0.64,N,085310,500,399 억,,0,N,N,22,N,00,N
20241115,160653,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,750,0,3,0.00,82918942,111344,183.15,741,755,735,975,525,750,744.71,0.00,0,-1995,772,761,749,738,726,766,743,400,225,500,550,1,1,79983352,600,1.01,0.33,12,0.14,743.00,2254.00,1114,20240607,-32.68,735,20241115,2.04,1114,-32.68,20240607,735,2.04,20241115,1114,-32.68,20240607,735,2.04,20241115,0.65,N,085310,500,399 억,,0,N,N,22,N,00,N
20241115,150712,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,754,4,2,0.53,78565389,105545,173.61,741,755,735,975,525,750,744.38,0.00,0,-1221,772,761,749,738,726,766,743,400,225,500,550,1,1,79983352,603,1.01,0.33,12,0.13,743.00,2254.00,1114,20240607,-32.32,735,20241115,2.59,1114,-32.32,20240607,735,2.59,20241115,1114,-32.32,20240607,735,2.59,20241115,0.65,N,085310,500,399 억,,0,N,N,173,N,00,N
20241115,140704,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,752,2,2,0.27,70762917,95149,156.51,741,755,735,975,525,750,743.71,0.00,0,-5435,772,761,749,738,726,766,743,400,225,500,550,1,1,79983352,601,1.01,0.33,12,0.12,743.00,2254.00,1114,20240607,-32.50,735,20241115,2.31,1114,-32.50,20240607,735,2.31,20241115,1114,-32.50,20240607,735,2.31,20241115,0.65,N,085310,500,399 억,,0,N,N,173,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 160633 57 100.00 KOSPI 기계 N N N N N 748 -2 5 -0.27 97524133 130389 116.67 750 757 739 975 525 750 747.95 0.00 0 26336 766 757 746 737 726 762 742 400 225 500 550 1 1 79983352 598 1.01 0.33 12 0.16 743.00 2254.00 1114 20240607 -32.85 735 20241115 1.77 1114 -32.85 20240607 735 1.77 20241115 1114 -32.85 20240607 735 1.77 20241115 0.64 N 085310 500 399 억 0 N N 47 N 00 N
3 20241118 150639 57 100.00 KOSPI 기계 N N N N N 747 -3 5 -0.40 92243722 123317 110.34 750 757 739 975 525 750 748.02 0.00 0 26344 766 757 746 737 726 762 742 400 225 500 550 1 1 79983352 597 1.01 0.33 12 0.15 743.00 2254.00 1114 20240607 -32.94 735 20241115 1.63 1114 -32.94 20240607 735 1.63 20241115 1114 -32.94 20240607 735 1.63 20241115 0.64 N 085310 500 399 억 0 N N 22 N 00 N
4 20241118 140641 57 100.00 KOSPI 기계 N N N N N 749 -1 5 -0.13 78944634 105552 94.45 750 757 739 975 525 750 747.92 0.00 0 23092 766 757 746 737 726 762 742 400 225 500 550 1 1 79983352 599 1.01 0.33 12 0.13 743.00 2254.00 1114 20240607 -32.76 735 20241115 1.90 1114 -32.76 20240607 735 1.90 20241115 1114 -32.76 20240607 735 1.90 20241115 0.64 N 085310 500 399 억 0 N N 22 N 00 N
5 20241118 130638 57 100.00 KOSPI 기계 N N N N N 749 -1 5 -0.13 76950289 102888 92.06 750 757 739 975 525 750 747.90 0.00 0 22189 766 757 746 737 726 762 742 400 225 500 550 1 1 79983352 599 1.01 0.33 12 0.13 743.00 2254.00 1114 20240607 -32.76 735 20241115 1.90 1114 -32.76 20240607 735 1.90 20241115 1114 -32.76 20240607 735 1.90 20241115 0.64 N 085310 500 399 억 0 N N 22 N 00 N
6 20241118 120641 57 100.00 KOSPI 기계 N N N N N 749 -1 5 -0.13 71483993 95583 85.53 750 757 739 975 525 750 747.87 0.00 0 22225 766 757 746 737 726 762 742 400 225 500 550 1 1 79983352 599 1.01 0.33 12 0.12 743.00 2254.00 1114 20240607 -32.76 735 20241115 1.90 1114 -32.76 20240607 735 1.90 20241115 1114 -32.76 20240607 735 1.90 20241115 0.64 N 085310 500 399 억 0 N N 22 N 00 N
7 20241118 110640 57 100.00 KOSPI 기계 N N N N N 750 0 3 0.00 61100309 81715 73.12 750 757 739 975 525 750 747.72 0.00 0 21453 766 757 746 737 726 762 742 400 225 500 550 1 1 79983352 600 1.01 0.33 12 0.10 743.00 2254.00 1114 20240607 -32.68 735 20241115 2.04 1114 -32.68 20240607 735 2.04 20241115 1114 -32.68 20240607 735 2.04 20241115 0.64 N 085310 500 399 억 0 N N 22 N 00 N
8 20241118 100634 57 100.00 KOSPI 기계 N N N N N 749 -1 5 -0.13 56180701 75150 67.24 750 757 739 975 525 750 747.58 0.00 0 19571 766 757 746 737 726 762 742 400 225 500 550 1 1 79983352 599 1.01 0.33 12 0.09 743.00 2254.00 1114 20240607 -32.76 735 20241115 1.90 1114 -32.76 20240607 735 1.90 20241115 1114 -32.76 20240607 735 1.90 20241115 0.64 N 085310 500 399 억 0 N N 22 N 00 N
9 20241118 090632 57 100.00 KOSPI 기계 N N N N N 739 -11 5 -1.47 4843551 6550 5.86 750 750 739 975 525 750 739.47 0.00 0 5634 766 757 746 737 726 762 742 400 225 500 550 1 1 79983352 591 0.99 0.33 12 0.01 743.00 2254.00 1114 20240607 -33.66 735 20241115 0.54 1114 -33.66 20240607 735 0.54 20241115 1114 -33.66 20240607 735 0.54 20241115 0.64 N 085310 500 399 억 0 N N 22 N 00 N
10 20241115 160653 57 100.00 KOSPI 신저가 기계 N N N N N 750 0 3 0.00 82918942 111344 183.15 741 755 735 975 525 750 744.71 0.00 0 -1995 772 761 749 738 726 766 743 400 225 500 550 1 1 79983352 600 1.01 0.33 12 0.14 743.00 2254.00 1114 20240607 -32.68 735 20241115 2.04 1114 -32.68 20240607 735 2.04 20241115 1114 -32.68 20240607 735 2.04 20241115 0.65 N 085310 500 399 억 0 N N 22 N 00 N
11 20241115 150712 57 100.00 KOSPI 신저가 기계 N N N N N 754 4 2 0.53 78565389 105545 173.61 741 755 735 975 525 750 744.38 0.00 0 -1221 772 761 749 738 726 766 743 400 225 500 550 1 1 79983352 603 1.01 0.33 12 0.13 743.00 2254.00 1114 20240607 -32.32 735 20241115 2.59 1114 -32.32 20240607 735 2.59 20241115 1114 -32.32 20240607 735 2.59 20241115 0.65 N 085310 500 399 억 0 N N 173 N 00 N
12 20241115 140704 57 100.00 KOSPI 신저가 기계 N N N N N 752 2 2 0.27 70762917 95149 156.51 741 755 735 975 525 750 743.71 0.00 0 -5435 772 761 749 738 726 766 743 400 225 500 550 1 1 79983352 601 1.01 0.33 12 0.12 743.00 2254.00 1114 20240607 -32.50 735 20241115 2.31 1114 -32.50 20240607 735 2.31 20241115 1114 -32.50 20240607 735 2.31 20241115 0.65 N 085310 500 399 억 0 N N 173 N 00 N