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
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
20241128,160711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1164,0,3,0.00,715348947,599887,148.85,1164,1250,1155,1513,815,1164,1192.47,4.21,0,-124229,1211,1187,1161,1137,1111,1174,1124,367,349,500,810,1,1,73374729,854,-1.39,1.04,12,0.82,-838.00,1124.00,4760,20231127,-75.55,981,20241112,18.65,3950,-70.53,20240105,981,18.65,20241112,4595,-74.67,20231128,981,18.65,20241112,0.01,N,074610,500,366 억,,3087043,N,N,2,N,00,N
20241128,150724,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1160,-4,5,-0.34,694131388,581633,144.32,1164,1250,1155,1513,815,1164,1193.42,4.21,0,-113262,1211,1187,1161,1137,1111,1174,1124,367,349,500,810,1,1,73374729,851,-1.38,1.03,12,0.79,-838.00,1124.00,4760,20231127,-75.63,981,20241112,18.25,3950,-70.63,20240105,981,18.25,20241112,4595,-74.76,20231128,981,18.25,20241112,0.01,N,074610,500,366 억,,3087043,N,N,0,N,00,N
20241128,140722,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1166,2,2,0.17,649368918,543107,134.76,1164,1250,1155,1513,815,1164,1195.66,4.21,0,-89946,1211,1187,1161,1137,1111,1174,1124,367,349,500,810,1,1,73374729,856,-1.39,1.04,12,0.74,-838.00,1124.00,4760,20231127,-75.50,981,20241112,18.86,3950,-70.48,20240105,981,18.86,20241112,4595,-74.62,20231128,981,18.86,20241112,0.01,N,074610,500,366 억,,3087043,N,N,0,N,00,N
20241128,130720,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1162,-2,5,-0.17,617356588,515600,127.94,1164,1250,1155,1513,815,1164,1197.36,4.21,0,-76681,1211,1187,1161,1137,1111,1174,1124,367,349,500,810,1,1,73374729,853,-1.39,1.03,12,0.70,-838.00,1124.00,4760,20231127,-75.59,981,20241112,18.45,3950,-70.58,20240105,981,18.45,20241112,4595,-74.71,20231128,981,18.45,20241112,0.01,N,074610,500,366 억,,3087043,N,N,0,N,00,N
20241128,120723,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1173,9,2,0.77,575669071,479843,119.06,1164,1250,1155,1513,815,1164,1199.70,4.21,0,-51076,1211,1187,1161,1137,1111,1174,1124,367,349,500,810,1,1,73374729,861,-1.40,1.04,12,0.65,-838.00,1124.00,4760,20231127,-75.36,981,20241112,19.57,3950,-70.30,20240105,981,19.57,20241112,4595,-74.47,20231128,981,19.57,20241112,0.01,N,074610,500,366 억,,3087043,N,N,0,N,00,N
20241128,110725,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1180,16,2,1.37,502661131,417180,103.52,1164,1250,1155,1513,815,1164,1204.90,4.21,0,-11914,1211,1187,1161,1137,1111,1174,1124,367,349,500,810,1,1,73374729,866,-1.41,1.05,12,0.57,-838.00,1124.00,4760,20231127,-75.21,981,20241112,20.29,3950,-70.13,20240105,981,20.29,20241112,4595,-74.32,20231128,981,20.29,20241112,0.01,N,074610,500,366 억,,3087043,N,N,0,N,00,N
20241128,100723,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1186,22,2,1.89,395907074,327216,81.19,1164,1250,1155,1513,815,1164,1209.93,4.21,0,32298,1211,1187,1161,1137,1111,1174,1124,367,349,500,810,1,1,73374729,870,-1.42,1.06,12,0.45,-838.00,1124.00,4760,20231127,-75.08,981,20241112,20.90,3950,-69.97,20240105,981,20.90,20241112,4595,-74.19,20231128,981,20.90,20241112,0.01,N,074610,500,366 억,,3087043,N,N,0,N,00,N
20241128,090720,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1187,23,2,1.98,40847906,34984,8.68,1164,1187,1155,1513,815,1164,1167.62,4.21,0,9935,1211,1187,1161,1137,1111,1174,1124,367,349,500,810,1,1,73374729,871,-1.42,1.06,12,0.05,-838.00,1124.00,4760,20231127,-75.06,981,20241112,21.00,3950,-69.95,20240105,981,21.00,20241112,4595,-74.17,20231128,981,21.00,20241112,0.01,N,074610,500,366 억,,3087043,N,N,0,N,00,N
20241127,160704,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1164,-6,5,-0.51,464141707,398909,56.81,1169,1185,1135,1521,819,1170,1163.53,4.24,0,-25875,1263,1216,1174,1127,1085,1240,1151,367,351,500,810,1,1,73374729,854,-1.39,1.04,12,0.54,-838.00,1124.00,4760,20231127,-75.55,981,20241112,18.65,3950,-70.53,20240105,981,18.65,20241112,4760,-75.55,20231127,981,18.65,20241112,0.01,N,074610,500,366 억,,3110003,N,N,1,N,00,N
20241127,150717,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1161,-9,5,-0.77,445082665,382527,54.48,1169,1185,1135,1521,819,1170,1163.53,4.24,0,-26460,1263,1216,1174,1127,1085,1240,1151,367,351,500,810,1,1,73374729,852,-1.39,1.03,12,0.52,-838.00,1124.00,4760,20231127,-75.61,981,20241112,18.35,3950,-70.61,20240105,981,18.35,20241112,4760,-75.61,20231127,981,18.35,20241112,0.01,N,074610,500,366 억,,3110003,N,N,1,N,00,N
20241127,140718,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1164,-6,5,-0.51,375180058,322818,45.97,1169,1185,1135,1521,819,1170,1162.20,4.24,0,-21833,1263,1216,1174,1127,1085,1240,1151,367,351,500,810,1,1,73374729,854,-1.39,1.04,12,0.44,-838.00,1124.00,4760,20231127,-75.55,981,20241112,18.65,3950,-70.53,20240105,981,18.65,20241112,4760,-75.55,20231127,981,18.65,20241112,0.01,N,074610,500,366 억,,3110003,N,N,1,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 160711 57 100.00 KOSPI 기계 N N N N N 1164 0 3 0.00 715348947 599887 148.85 1164 1250 1155 1513 815 1164 1192.47 4.21 0 -124229 1211 1187 1161 1137 1111 1174 1124 367 349 500 810 1 1 73374729 854 -1.39 1.04 12 0.82 -838.00 1124.00 4760 20231127 -75.55 981 20241112 18.65 3950 -70.53 20240105 981 18.65 20241112 4595 -74.67 20231128 981 18.65 20241112 0.01 N 074610 500 366 억 3087043 N N 2 N 00 N
3 20241128 150724 57 100.00 KOSPI 기계 N N N N N 1160 -4 5 -0.34 694131388 581633 144.32 1164 1250 1155 1513 815 1164 1193.42 4.21 0 -113262 1211 1187 1161 1137 1111 1174 1124 367 349 500 810 1 1 73374729 851 -1.38 1.03 12 0.79 -838.00 1124.00 4760 20231127 -75.63 981 20241112 18.25 3950 -70.63 20240105 981 18.25 20241112 4595 -74.76 20231128 981 18.25 20241112 0.01 N 074610 500 366 억 3087043 N N 0 N 00 N
4 20241128 140722 57 100.00 KOSPI 기계 N N N N N 1166 2 2 0.17 649368918 543107 134.76 1164 1250 1155 1513 815 1164 1195.66 4.21 0 -89946 1211 1187 1161 1137 1111 1174 1124 367 349 500 810 1 1 73374729 856 -1.39 1.04 12 0.74 -838.00 1124.00 4760 20231127 -75.50 981 20241112 18.86 3950 -70.48 20240105 981 18.86 20241112 4595 -74.62 20231128 981 18.86 20241112 0.01 N 074610 500 366 억 3087043 N N 0 N 00 N
5 20241128 130720 57 100.00 KOSPI 기계 N N N N N 1162 -2 5 -0.17 617356588 515600 127.94 1164 1250 1155 1513 815 1164 1197.36 4.21 0 -76681 1211 1187 1161 1137 1111 1174 1124 367 349 500 810 1 1 73374729 853 -1.39 1.03 12 0.70 -838.00 1124.00 4760 20231127 -75.59 981 20241112 18.45 3950 -70.58 20240105 981 18.45 20241112 4595 -74.71 20231128 981 18.45 20241112 0.01 N 074610 500 366 억 3087043 N N 0 N 00 N
6 20241128 120723 57 100.00 KOSPI 기계 N N N N N 1173 9 2 0.77 575669071 479843 119.06 1164 1250 1155 1513 815 1164 1199.70 4.21 0 -51076 1211 1187 1161 1137 1111 1174 1124 367 349 500 810 1 1 73374729 861 -1.40 1.04 12 0.65 -838.00 1124.00 4760 20231127 -75.36 981 20241112 19.57 3950 -70.30 20240105 981 19.57 20241112 4595 -74.47 20231128 981 19.57 20241112 0.01 N 074610 500 366 억 3087043 N N 0 N 00 N
7 20241128 110725 57 100.00 KOSPI 기계 N N N N N 1180 16 2 1.37 502661131 417180 103.52 1164 1250 1155 1513 815 1164 1204.90 4.21 0 -11914 1211 1187 1161 1137 1111 1174 1124 367 349 500 810 1 1 73374729 866 -1.41 1.05 12 0.57 -838.00 1124.00 4760 20231127 -75.21 981 20241112 20.29 3950 -70.13 20240105 981 20.29 20241112 4595 -74.32 20231128 981 20.29 20241112 0.01 N 074610 500 366 억 3087043 N N 0 N 00 N
8 20241128 100723 57 100.00 KOSPI 기계 N N N N N 1186 22 2 1.89 395907074 327216 81.19 1164 1250 1155 1513 815 1164 1209.93 4.21 0 32298 1211 1187 1161 1137 1111 1174 1124 367 349 500 810 1 1 73374729 870 -1.42 1.06 12 0.45 -838.00 1124.00 4760 20231127 -75.08 981 20241112 20.90 3950 -69.97 20240105 981 20.90 20241112 4595 -74.19 20231128 981 20.90 20241112 0.01 N 074610 500 366 억 3087043 N N 0 N 00 N
9 20241128 090720 57 100.00 KOSPI 기계 N N N N N 1187 23 2 1.98 40847906 34984 8.68 1164 1187 1155 1513 815 1164 1167.62 4.21 0 9935 1211 1187 1161 1137 1111 1174 1124 367 349 500 810 1 1 73374729 871 -1.42 1.06 12 0.05 -838.00 1124.00 4760 20231127 -75.06 981 20241112 21.00 3950 -69.95 20240105 981 21.00 20241112 4595 -74.17 20231128 981 21.00 20241112 0.01 N 074610 500 366 억 3087043 N N 0 N 00 N
10 20241127 160704 57 100.00 KOSPI 기계 N N N N N 1164 -6 5 -0.51 464141707 398909 56.81 1169 1185 1135 1521 819 1170 1163.53 4.24 0 -25875 1263 1216 1174 1127 1085 1240 1151 367 351 500 810 1 1 73374729 854 -1.39 1.04 12 0.54 -838.00 1124.00 4760 20231127 -75.55 981 20241112 18.65 3950 -70.53 20240105 981 18.65 20241112 4760 -75.55 20231127 981 18.65 20241112 0.01 N 074610 500 366 억 3110003 N N 1 N 00 N
11 20241127 150717 57 100.00 KOSPI 기계 N N N N N 1161 -9 5 -0.77 445082665 382527 54.48 1169 1185 1135 1521 819 1170 1163.53 4.24 0 -26460 1263 1216 1174 1127 1085 1240 1151 367 351 500 810 1 1 73374729 852 -1.39 1.03 12 0.52 -838.00 1124.00 4760 20231127 -75.61 981 20241112 18.35 3950 -70.61 20240105 981 18.35 20241112 4760 -75.61 20231127 981 18.35 20241112 0.01 N 074610 500 366 억 3110003 N N 1 N 00 N
12 20241127 140718 57 100.00 KOSPI 기계 N N N N N 1164 -6 5 -0.51 375180058 322818 45.97 1169 1185 1135 1521 819 1170 1162.20 4.24 0 -21833 1263 1216 1174 1127 1085 1240 1151 367 351 500 810 1 1 73374729 854 -1.39 1.04 12 0.44 -838.00 1124.00 4760 20231127 -75.55 981 20241112 18.65 3950 -70.53 20240105 981 18.65 20241112 4760 -75.55 20231127 981 18.65 20241112 0.01 N 074610 500 366 억 3110003 N N 1 N 00 N