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
077970/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
20241118,160613,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20500,-800,5,-3.76,12648194800,605510,61.66,21300,21650,20350,27650,14950,21300,20888.96,1.58,0,-142570,22766,22032,21016,20282,19266,22400,20650,575,6350,2500,13630,50,1,23008904,4717,99.51,2.18,12,2.63,206.00,9393.00,24400,20240819,-15.98,11280,20231113,81.74,24400,-15.98,20240819,11450,79.04,20240119,24400,-15.98,20240819,11370,80.30,20231120,1.68,N,077970,2500,575 억,,363546,N,N,11,N,00,N
20241118,150618,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20550,-750,5,-3.52,12074247850,577502,58.80,21300,21650,20350,27650,14950,21300,20907.17,1.58,0,-137232,22766,22032,21016,20282,19266,22400,20650,575,6350,2500,13630,50,1,23008904,4728,99.76,2.19,12,2.51,206.00,9393.00,24400,20240819,-15.78,11280,20231113,82.18,24400,-15.78,20240819,11450,79.48,20240119,24400,-15.78,20240819,11370,80.74,20231120,1.68,N,077970,2500,575 억,,363546,N,N,8,N,00,N
20241118,140621,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20350,-950,5,-4.46,11372049550,543258,55.32,21300,21650,20350,27650,14950,21300,20932.51,1.58,0,-119882,22766,22032,21016,20282,19266,22400,20650,575,6350,2500,13630,50,1,23008904,4682,98.79,2.17,12,2.36,206.00,9393.00,24400,20240819,-16.60,11280,20231113,80.41,24400,-16.60,20240819,11450,77.73,20240119,24400,-16.60,20240819,11370,78.98,20231120,1.68,N,077970,2500,575 억,,363546,N,N,8,N,00,N
20241118,130618,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20900,-400,5,-1.88,8202173000,388984,39.61,21300,21650,20450,27650,14950,21300,21085.70,1.58,0,-77948,22766,22032,21016,20282,19266,22400,20650,575,6350,2500,13630,50,1,23008904,4809,101.46,2.23,12,1.69,206.00,9393.00,24400,20240819,-14.34,11280,20231113,85.28,24400,-14.34,20240819,11450,82.53,20240119,24400,-14.34,20240819,11370,83.82,20231120,1.68,N,077970,2500,575 억,,363546,N,N,8,N,00,N
20241118,120621,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21250,-50,5,-0.23,7606534750,360755,36.73,21300,21650,20450,27650,14950,21300,21084.56,1.58,0,-75958,22766,22032,21016,20282,19266,22400,20650,575,6350,2500,13630,50,1,23008904,4889,103.16,2.26,12,1.57,206.00,9393.00,24400,20240819,-12.91,11280,20231113,88.39,24400,-12.91,20240819,11450,85.59,20240119,24400,-12.91,20240819,11370,86.90,20231120,1.68,N,077970,2500,575 억,,363546,N,N,8,N,00,N
20241118,110619,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21500,200,2,0.94,5509273800,263087,26.79,21300,21550,20450,27650,14950,21300,20939.78,1.58,0,-60878,22766,22032,21016,20282,19266,22400,20650,575,6350,2500,13630,50,1,23008904,4947,104.37,2.29,12,1.14,206.00,9393.00,24400,20240819,-11.89,11280,20231113,90.60,24400,-11.89,20240819,11450,87.77,20240119,24400,-11.89,20240819,11370,89.09,20231120,1.68,N,077970,2500,575 억,,363546,N,N,8,N,00,N
20241118,100614,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20950,-350,5,-1.64,4130793150,198087,20.17,21300,21450,20450,27650,14950,21300,20851.60,1.58,0,-54948,22766,22032,21016,20282,19266,22400,20650,575,6350,2500,13630,50,1,23008904,4820,101.70,2.23,12,0.86,206.00,9393.00,24400,20240819,-14.14,11280,20231113,85.73,24400,-14.14,20240819,11450,82.97,20240119,24400,-14.14,20240819,11370,84.26,20231120,1.68,N,077970,2500,575 억,,363546,N,N,8,N,00,N
20241118,090612,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20850,-450,5,-2.11,879948150,41803,4.26,21300,21450,20800,27650,14950,21300,21044.96,1.58,0,-13885,22766,22032,21016,20282,19266,22400,20650,575,6350,2500,13630,50,1,23008904,4797,101.21,2.22,12,0.18,206.00,9393.00,24400,20240819,-14.55,11280,20231113,84.84,24400,-14.55,20240819,11450,82.10,20240119,24400,-14.55,20240819,11370,83.38,20231120,1.68,N,077970,2500,575 억,,363546,N,N,8,N,00,N
20241115,160631,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21300,950,2,4.67,20375782100,976550,39.09,20300,21750,20000,26450,14250,20350,20864.60,1.83,0,-23099,23963,22156,20693,18886,17423,23060,19790,575,6100,2500,13020,50,1,23008904,4901,103.40,2.27,12,4.24,206.00,9393.00,24400,20240819,-12.70,11280,20231113,88.83,24400,-12.70,20240819,11450,86.03,20240119,24400,-12.70,20240819,11360,87.50,20231117,1.73,N,077970,2500,575 억,,420985,N,N,8,N,00,N
20241115,150649,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21550,1200,2,5.90,19056914750,914990,36.62,20300,21750,20000,26450,14250,20350,20828.31,1.83,0,-21232,23963,22156,20693,18886,17423,23060,19790,575,6100,2500,13020,50,1,23008904,4958,104.61,2.29,12,3.98,206.00,9393.00,24400,20240819,-11.68,11280,20231113,91.05,24400,-11.68,20240819,11450,88.21,20240119,24400,-11.68,20240819,11360,89.70,20231117,1.73,N,077970,2500,575 억,,420985,N,N,200,N,00,N
20241115,140642,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20500,150,2,0.74,11283186150,550320,22.03,20300,21300,20000,26450,14250,20350,20503.41,1.83,0,-62666,23963,22156,20693,18886,17423,23060,19790,575,6100,2500,13020,50,1,23008904,4717,99.51,2.18,12,2.39,206.00,9393.00,24400,20240819,-15.98,11280,20231113,81.74,24400,-15.98,20240819,11450,79.04,20240119,24400,-15.98,20240819,11360,80.46,20231117,1.73,N,077970,2500,575 억,,420985,N,N,200,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 160613 55 60.00 KOSPI 기계 N N N Y 60 N 20500 -800 5 -3.76 12648194800 605510 61.66 21300 21650 20350 27650 14950 21300 20888.96 1.58 0 -142570 22766 22032 21016 20282 19266 22400 20650 575 6350 2500 13630 50 1 23008904 4717 99.51 2.18 12 2.63 206.00 9393.00 24400 20240819 -15.98 11280 20231113 81.74 24400 -15.98 20240819 11450 79.04 20240119 24400 -15.98 20240819 11370 80.30 20231120 1.68 N 077970 2500 575 억 363546 N N 11 N 00 N
3 20241118 150618 55 60.00 KOSPI 기계 N N N Y 60 N 20550 -750 5 -3.52 12074247850 577502 58.80 21300 21650 20350 27650 14950 21300 20907.17 1.58 0 -137232 22766 22032 21016 20282 19266 22400 20650 575 6350 2500 13630 50 1 23008904 4728 99.76 2.19 12 2.51 206.00 9393.00 24400 20240819 -15.78 11280 20231113 82.18 24400 -15.78 20240819 11450 79.48 20240119 24400 -15.78 20240819 11370 80.74 20231120 1.68 N 077970 2500 575 억 363546 N N 8 N 00 N
4 20241118 140621 55 60.00 KOSPI 기계 N N N Y 60 N 20350 -950 5 -4.46 11372049550 543258 55.32 21300 21650 20350 27650 14950 21300 20932.51 1.58 0 -119882 22766 22032 21016 20282 19266 22400 20650 575 6350 2500 13630 50 1 23008904 4682 98.79 2.17 12 2.36 206.00 9393.00 24400 20240819 -16.60 11280 20231113 80.41 24400 -16.60 20240819 11450 77.73 20240119 24400 -16.60 20240819 11370 78.98 20231120 1.68 N 077970 2500 575 억 363546 N N 8 N 00 N
5 20241118 130618 55 60.00 KOSPI 기계 N N N Y 60 N 20900 -400 5 -1.88 8202173000 388984 39.61 21300 21650 20450 27650 14950 21300 21085.70 1.58 0 -77948 22766 22032 21016 20282 19266 22400 20650 575 6350 2500 13630 50 1 23008904 4809 101.46 2.23 12 1.69 206.00 9393.00 24400 20240819 -14.34 11280 20231113 85.28 24400 -14.34 20240819 11450 82.53 20240119 24400 -14.34 20240819 11370 83.82 20231120 1.68 N 077970 2500 575 억 363546 N N 8 N 00 N
6 20241118 120621 55 60.00 KOSPI 기계 N N N Y 60 N 21250 -50 5 -0.23 7606534750 360755 36.73 21300 21650 20450 27650 14950 21300 21084.56 1.58 0 -75958 22766 22032 21016 20282 19266 22400 20650 575 6350 2500 13630 50 1 23008904 4889 103.16 2.26 12 1.57 206.00 9393.00 24400 20240819 -12.91 11280 20231113 88.39 24400 -12.91 20240819 11450 85.59 20240119 24400 -12.91 20240819 11370 86.90 20231120 1.68 N 077970 2500 575 억 363546 N N 8 N 00 N
7 20241118 110619 55 60.00 KOSPI 기계 N N N Y 60 N 21500 200 2 0.94 5509273800 263087 26.79 21300 21550 20450 27650 14950 21300 20939.78 1.58 0 -60878 22766 22032 21016 20282 19266 22400 20650 575 6350 2500 13630 50 1 23008904 4947 104.37 2.29 12 1.14 206.00 9393.00 24400 20240819 -11.89 11280 20231113 90.60 24400 -11.89 20240819 11450 87.77 20240119 24400 -11.89 20240819 11370 89.09 20231120 1.68 N 077970 2500 575 억 363546 N N 8 N 00 N
8 20241118 100614 55 60.00 KOSPI 기계 N N N Y 60 N 20950 -350 5 -1.64 4130793150 198087 20.17 21300 21450 20450 27650 14950 21300 20851.60 1.58 0 -54948 22766 22032 21016 20282 19266 22400 20650 575 6350 2500 13630 50 1 23008904 4820 101.70 2.23 12 0.86 206.00 9393.00 24400 20240819 -14.14 11280 20231113 85.73 24400 -14.14 20240819 11450 82.97 20240119 24400 -14.14 20240819 11370 84.26 20231120 1.68 N 077970 2500 575 억 363546 N N 8 N 00 N
9 20241118 090612 55 60.00 KOSPI 기계 N N N Y 60 N 20850 -450 5 -2.11 879948150 41803 4.26 21300 21450 20800 27650 14950 21300 21044.96 1.58 0 -13885 22766 22032 21016 20282 19266 22400 20650 575 6350 2500 13630 50 1 23008904 4797 101.21 2.22 12 0.18 206.00 9393.00 24400 20240819 -14.55 11280 20231113 84.84 24400 -14.55 20240819 11450 82.10 20240119 24400 -14.55 20240819 11370 83.38 20231120 1.68 N 077970 2500 575 억 363546 N N 8 N 00 N
10 20241115 160631 55 60.00 KOSPI 기계 N N N Y 60 N 21300 950 2 4.67 20375782100 976550 39.09 20300 21750 20000 26450 14250 20350 20864.60 1.83 0 -23099 23963 22156 20693 18886 17423 23060 19790 575 6100 2500 13020 50 1 23008904 4901 103.40 2.27 12 4.24 206.00 9393.00 24400 20240819 -12.70 11280 20231113 88.83 24400 -12.70 20240819 11450 86.03 20240119 24400 -12.70 20240819 11360 87.50 20231117 1.73 N 077970 2500 575 억 420985 N N 8 N 00 N
11 20241115 150649 55 60.00 KOSPI 기계 N N N Y 60 N 21550 1200 2 5.90 19056914750 914990 36.62 20300 21750 20000 26450 14250 20350 20828.31 1.83 0 -21232 23963 22156 20693 18886 17423 23060 19790 575 6100 2500 13020 50 1 23008904 4958 104.61 2.29 12 3.98 206.00 9393.00 24400 20240819 -11.68 11280 20231113 91.05 24400 -11.68 20240819 11450 88.21 20240119 24400 -11.68 20240819 11360 89.70 20231117 1.73 N 077970 2500 575 억 420985 N N 200 N 00 N
12 20241115 140642 55 60.00 KOSPI 기계 N N N Y 60 N 20500 150 2 0.74 11283186150 550320 22.03 20300 21300 20000 26450 14250 20350 20503.41 1.83 0 -62666 23963 22156 20693 18886 17423 23060 19790 575 6100 2500 13020 50 1 23008904 4717 99.51 2.18 12 2.39 206.00 9393.00 24400 20240819 -15.98 11280 20231113 81.74 24400 -15.98 20240819 11450 79.04 20240119 24400 -15.98 20240819 11360 80.46 20231117 1.73 N 077970 2500 575 억 420985 N N 200 N 00 N