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
071970/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
20241118,160604,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18890,-290,5,-1.51,5490157280,289195,67.08,18790,19200,18740,24900,13430,19180,18984.35,4.90,0,12994,20320,19750,19140,18570,17960,19445,18265,848,5720,2500,14190,10,1,33921495,6408,17.05,2.39,12,0.85,1108.00,7893.00,24850,20240731,-23.98,9050,20231117,108.73,24850,-23.98,20240731,9600,96.77,20240313,24850,-23.98,20240731,9100,107.58,20231120,2.16,N,071970,2500,848 억,,1660587,N,N,1841,N,00,N
20241118,150609,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18950,-230,5,-1.20,5043793540,265577,61.60,18790,19200,18740,24900,13430,19180,18991.83,4.90,0,12695,20320,19750,19140,18570,17960,19445,18265,848,5720,2500,14190,10,1,33921495,6428,17.10,2.40,12,0.78,1108.00,7893.00,24850,20240731,-23.74,9050,20231117,109.39,24850,-23.74,20240731,9600,97.40,20240313,24850,-23.74,20240731,9100,108.24,20231120,2.16,N,071970,2500,848 억,,1660587,N,N,1315,N,00,N
20241118,140612,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18930,-250,5,-1.30,4077330740,214386,49.72,18790,19200,18740,24900,13430,19180,19018.64,4.90,0,6288,20320,19750,19140,18570,17960,19445,18265,848,5720,2500,14190,10,1,33921495,6421,17.08,2.40,12,0.63,1108.00,7893.00,24850,20240731,-23.82,9050,20231117,109.17,24850,-23.82,20240731,9600,97.19,20240313,24850,-23.82,20240731,9100,108.02,20231120,2.16,N,071970,2500,848 억,,1660587,N,N,1315,N,00,N
20241118,130610,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18950,-230,5,-1.20,3550821070,186538,43.27,18790,19200,18740,24900,13430,19180,19035.38,4.90,0,3115,20320,19750,19140,18570,17960,19445,18265,848,5720,2500,14190,10,1,33921495,6428,17.10,2.40,12,0.55,1108.00,7893.00,24850,20240731,-23.74,9050,20231117,109.39,24850,-23.74,20240731,9600,97.40,20240313,24850,-23.74,20240731,9100,108.24,20231120,2.16,N,071970,2500,848 억,,1660587,N,N,1315,N,00,N
20241118,120612,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19110,-70,5,-0.36,3061498780,160923,37.32,18790,19200,18740,24900,13430,19180,19024.62,4.90,0,3902,20320,19750,19140,18570,17960,19445,18265,848,5720,2500,14190,10,1,33921495,6482,17.25,2.42,12,0.47,1108.00,7893.00,24850,20240731,-23.10,9050,20231117,111.16,24850,-23.10,20240731,9600,99.06,20240313,24850,-23.10,20240731,9100,110.00,20231120,2.16,N,071970,2500,848 억,,1660587,N,N,1315,N,00,N
20241118,110611,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19070,-110,5,-0.57,2382196870,125445,29.10,18790,19200,18740,24900,13430,19180,18989.97,4.90,0,193,20320,19750,19140,18570,17960,19445,18265,848,5720,2500,14190,10,1,33921495,6469,17.21,2.42,12,0.37,1108.00,7893.00,24850,20240731,-23.26,9050,20231117,110.72,24850,-23.26,20240731,9600,98.65,20240313,24850,-23.26,20240731,9100,109.56,20231120,2.16,N,071970,2500,848 억,,1660587,N,N,1315,N,00,N
20241118,100606,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18890,-290,5,-1.51,1681594100,88465,20.52,18790,19200,18740,24900,13430,19180,19008.58,4.90,0,-5144,20320,19750,19140,18570,17960,19445,18265,848,5720,2500,14190,10,1,33921495,6408,17.05,2.39,12,0.26,1108.00,7893.00,24850,20240731,-23.98,9050,20231117,108.73,24850,-23.98,20240731,9600,96.77,20240313,24850,-23.98,20240731,9100,107.58,20231120,2.16,N,071970,2500,848 억,,1660587,N,N,1315,N,00,N
20241118,090604,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18950,-230,5,-1.20,193348150,10203,2.37,18790,19170,18790,24900,13430,19180,18950.13,4.90,0,2148,20320,19750,19140,18570,17960,19445,18265,848,5720,2500,14190,10,1,33921495,6428,17.10,2.40,12,0.03,1108.00,7893.00,24850,20240731,-23.74,9050,20231117,109.39,24850,-23.74,20240731,9600,97.40,20240313,24850,-23.74,20240731,9100,108.24,20231120,2.16,N,071970,2500,848 억,,1660587,N,N,1315,N,00,N
20241115,160623,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19180,-530,5,-2.69,8134710860,429739,85.05,19710,19710,18530,25600,13800,19710,18929.00,5.11,0,-35851,20836,20272,19936,19372,19036,20555,19655,848,5890,2500,14580,10,1,33921495,6506,17.31,2.43,12,1.27,1108.00,7893.00,24850,20240731,-22.82,9050,20231117,111.93,24850,-22.82,20240731,9600,99.79,20240313,24850,-22.82,20240731,9050,111.93,20231117,2.18,N,071970,2500,848 억,,1732686,N,N,1315,N,00,N
20241115,150640,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19190,-520,5,-2.64,7901408510,417577,82.64,19710,19710,18530,25600,13800,19710,18921.80,5.11,0,-37145,20836,20272,19936,19372,19036,20555,19655,848,5890,2500,14580,10,1,33921495,6510,17.32,2.43,12,1.23,1108.00,7893.00,24850,20240731,-22.78,9050,20231117,112.04,24850,-22.78,20240731,9600,99.90,20240313,24850,-22.78,20240731,9050,112.04,20231117,2.18,N,071970,2500,848 억,,1732686,N,N,3026,N,00,N
20241115,140633,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19190,-520,5,-2.64,7252397230,383727,75.94,19710,19710,18530,25600,13800,19710,18899.62,5.11,0,-43400,20836,20272,19936,19372,19036,20555,19655,848,5890,2500,14580,10,1,33921495,6510,17.32,2.43,12,1.13,1108.00,7893.00,24850,20240731,-22.78,9050,20231117,112.04,24850,-22.78,20240731,9600,99.90,20240313,24850,-22.78,20240731,9050,112.04,20231117,2.18,N,071970,2500,848 억,,1732686,N,N,3026,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 160604 55 40.00 KOSPI 기계 N N N Y 40 N 18890 -290 5 -1.51 5490157280 289195 67.08 18790 19200 18740 24900 13430 19180 18984.35 4.90 0 12994 20320 19750 19140 18570 17960 19445 18265 848 5720 2500 14190 10 1 33921495 6408 17.05 2.39 12 0.85 1108.00 7893.00 24850 20240731 -23.98 9050 20231117 108.73 24850 -23.98 20240731 9600 96.77 20240313 24850 -23.98 20240731 9100 107.58 20231120 2.16 N 071970 2500 848 억 1660587 N N 1841 N 00 N
3 20241118 150609 55 40.00 KOSPI 기계 N N N Y 40 N 18950 -230 5 -1.20 5043793540 265577 61.60 18790 19200 18740 24900 13430 19180 18991.83 4.90 0 12695 20320 19750 19140 18570 17960 19445 18265 848 5720 2500 14190 10 1 33921495 6428 17.10 2.40 12 0.78 1108.00 7893.00 24850 20240731 -23.74 9050 20231117 109.39 24850 -23.74 20240731 9600 97.40 20240313 24850 -23.74 20240731 9100 108.24 20231120 2.16 N 071970 2500 848 억 1660587 N N 1315 N 00 N
4 20241118 140612 55 40.00 KOSPI 기계 N N N Y 40 N 18930 -250 5 -1.30 4077330740 214386 49.72 18790 19200 18740 24900 13430 19180 19018.64 4.90 0 6288 20320 19750 19140 18570 17960 19445 18265 848 5720 2500 14190 10 1 33921495 6421 17.08 2.40 12 0.63 1108.00 7893.00 24850 20240731 -23.82 9050 20231117 109.17 24850 -23.82 20240731 9600 97.19 20240313 24850 -23.82 20240731 9100 108.02 20231120 2.16 N 071970 2500 848 억 1660587 N N 1315 N 00 N
5 20241118 130610 55 40.00 KOSPI 기계 N N N Y 40 N 18950 -230 5 -1.20 3550821070 186538 43.27 18790 19200 18740 24900 13430 19180 19035.38 4.90 0 3115 20320 19750 19140 18570 17960 19445 18265 848 5720 2500 14190 10 1 33921495 6428 17.10 2.40 12 0.55 1108.00 7893.00 24850 20240731 -23.74 9050 20231117 109.39 24850 -23.74 20240731 9600 97.40 20240313 24850 -23.74 20240731 9100 108.24 20231120 2.16 N 071970 2500 848 억 1660587 N N 1315 N 00 N
6 20241118 120612 55 40.00 KOSPI 기계 N N N Y 40 N 19110 -70 5 -0.36 3061498780 160923 37.32 18790 19200 18740 24900 13430 19180 19024.62 4.90 0 3902 20320 19750 19140 18570 17960 19445 18265 848 5720 2500 14190 10 1 33921495 6482 17.25 2.42 12 0.47 1108.00 7893.00 24850 20240731 -23.10 9050 20231117 111.16 24850 -23.10 20240731 9600 99.06 20240313 24850 -23.10 20240731 9100 110.00 20231120 2.16 N 071970 2500 848 억 1660587 N N 1315 N 00 N
7 20241118 110611 55 40.00 KOSPI 기계 N N N Y 40 N 19070 -110 5 -0.57 2382196870 125445 29.10 18790 19200 18740 24900 13430 19180 18989.97 4.90 0 193 20320 19750 19140 18570 17960 19445 18265 848 5720 2500 14190 10 1 33921495 6469 17.21 2.42 12 0.37 1108.00 7893.00 24850 20240731 -23.26 9050 20231117 110.72 24850 -23.26 20240731 9600 98.65 20240313 24850 -23.26 20240731 9100 109.56 20231120 2.16 N 071970 2500 848 억 1660587 N N 1315 N 00 N
8 20241118 100606 55 40.00 KOSPI 기계 N N N Y 40 N 18890 -290 5 -1.51 1681594100 88465 20.52 18790 19200 18740 24900 13430 19180 19008.58 4.90 0 -5144 20320 19750 19140 18570 17960 19445 18265 848 5720 2500 14190 10 1 33921495 6408 17.05 2.39 12 0.26 1108.00 7893.00 24850 20240731 -23.98 9050 20231117 108.73 24850 -23.98 20240731 9600 96.77 20240313 24850 -23.98 20240731 9100 107.58 20231120 2.16 N 071970 2500 848 억 1660587 N N 1315 N 00 N
9 20241118 090604 55 40.00 KOSPI 기계 N N N Y 40 N 18950 -230 5 -1.20 193348150 10203 2.37 18790 19170 18790 24900 13430 19180 18950.13 4.90 0 2148 20320 19750 19140 18570 17960 19445 18265 848 5720 2500 14190 10 1 33921495 6428 17.10 2.40 12 0.03 1108.00 7893.00 24850 20240731 -23.74 9050 20231117 109.39 24850 -23.74 20240731 9600 97.40 20240313 24850 -23.74 20240731 9100 108.24 20231120 2.16 N 071970 2500 848 억 1660587 N N 1315 N 00 N
10 20241115 160623 55 40.00 KOSPI 기계 N N N Y 40 N 19180 -530 5 -2.69 8134710860 429739 85.05 19710 19710 18530 25600 13800 19710 18929.00 5.11 0 -35851 20836 20272 19936 19372 19036 20555 19655 848 5890 2500 14580 10 1 33921495 6506 17.31 2.43 12 1.27 1108.00 7893.00 24850 20240731 -22.82 9050 20231117 111.93 24850 -22.82 20240731 9600 99.79 20240313 24850 -22.82 20240731 9050 111.93 20231117 2.18 N 071970 2500 848 억 1732686 N N 1315 N 00 N
11 20241115 150640 55 40.00 KOSPI 기계 N N N Y 40 N 19190 -520 5 -2.64 7901408510 417577 82.64 19710 19710 18530 25600 13800 19710 18921.80 5.11 0 -37145 20836 20272 19936 19372 19036 20555 19655 848 5890 2500 14580 10 1 33921495 6510 17.32 2.43 12 1.23 1108.00 7893.00 24850 20240731 -22.78 9050 20231117 112.04 24850 -22.78 20240731 9600 99.90 20240313 24850 -22.78 20240731 9050 112.04 20231117 2.18 N 071970 2500 848 억 1732686 N N 3026 N 00 N
12 20241115 140633 55 40.00 KOSPI 기계 N N N Y 40 N 19190 -520 5 -2.64 7252397230 383727 75.94 19710 19710 18530 25600 13800 19710 18899.62 5.11 0 -43400 20836 20272 19936 19372 19036 20555 19655 848 5890 2500 14580 10 1 33921495 6510 17.32 2.43 12 1.13 1108.00 7893.00 24850 20240731 -22.78 9050 20231117 112.04 24850 -22.78 20240731 9600 99.90 20240313 24850 -22.78 20240731 9050 112.04 20231117 2.18 N 071970 2500 848 억 1732686 N N 3026 N 00 N