ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160622,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19490,-860,5,-4.23,9899382380,501400,60.06,20550,20600,19470,26450,14250,20350,19743.95,5.27,0,-153819,21156,20752,19996,19592,18836,20955,19795,848,6100,2500,15050,10,1,33921495,6611,17.59,2.47,12,1.48,1108.00,7893.00,24850,20240731,-21.57,9050,20231117,115.36,24850,-21.57,20240731,9600,103.02,20240313,24850,-21.57,20240731,9470,105.81,20231121,2.07,N,071970,2500,848 억,,1787990,N,N,702,N,00,N
20241121,150635,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19500,-850,5,-4.18,9426081060,477129,57.16,20550,20600,19470,26450,14250,20350,19755.83,5.27,0,-151997,21156,20752,19996,19592,18836,20955,19795,848,6100,2500,15050,10,1,33921495,6615,17.60,2.47,12,1.41,1108.00,7893.00,24850,20240731,-21.53,9050,20231117,115.47,24850,-21.53,20240731,9600,103.12,20240313,24850,-21.53,20240731,9470,105.91,20231121,2.07,N,071970,2500,848 억,,1787990,N,N,636,N,00,N
20241121,140636,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19570,-780,5,-3.83,8775628050,443827,53.17,20550,20600,19470,26450,14250,20350,19772.63,5.27,0,-147931,21156,20752,19996,19592,18836,20955,19795,848,6100,2500,15050,10,1,33921495,6638,17.66,2.48,12,1.31,1108.00,7893.00,24850,20240731,-21.25,9050,20231117,116.24,24850,-21.25,20240731,9600,103.85,20240313,24850,-21.25,20240731,9470,106.65,20231121,2.07,N,071970,2500,848 억,,1787990,N,N,636,N,00,N
20241121,130628,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19620,-730,5,-3.59,8228792610,415902,49.82,20550,20600,19470,26450,14250,20350,19785.41,5.27,0,-145375,21156,20752,19996,19592,18836,20955,19795,848,6100,2500,15050,10,1,33921495,6655,17.71,2.49,12,1.23,1108.00,7893.00,24850,20240731,-21.05,9050,20231117,116.80,24850,-21.05,20240731,9600,104.38,20240313,24850,-21.05,20240731,9470,107.18,20231121,2.07,N,071970,2500,848 억,,1787990,N,N,636,N,00,N
20241121,120628,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19540,-810,5,-3.98,7876476230,397888,47.66,20550,20600,19470,26450,14250,20350,19795.71,5.27,0,-143937,21156,20752,19996,19592,18836,20955,19795,848,6100,2500,15050,10,1,33921495,6628,17.64,2.48,12,1.17,1108.00,7893.00,24850,20240731,-21.37,9050,20231117,115.91,24850,-21.37,20240731,9600,103.54,20240313,24850,-21.37,20240731,9470,106.34,20231121,2.07,N,071970,2500,848 억,,1787990,N,N,636,N,00,N
20241121,110630,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19620,-730,5,-3.59,6413926790,323043,38.70,20550,20600,19560,26450,14250,20350,19854.72,5.27,0,-112114,21156,20752,19996,19592,18836,20955,19795,848,6100,2500,15050,10,1,33921495,6655,17.71,2.49,12,0.95,1108.00,7893.00,24850,20240731,-21.05,9050,20231117,116.80,24850,-21.05,20240731,9600,104.38,20240313,24850,-21.05,20240731,9470,107.18,20231121,2.07,N,071970,2500,848 억,,1787990,N,N,636,N,00,N
20241121,100632,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19860,-490,5,-2.41,4809983090,241474,28.93,20550,20600,19650,26450,14250,20350,19919.26,5.27,0,-95567,21156,20752,19996,19592,18836,20955,19795,848,6100,2500,15050,10,1,33921495,6737,17.92,2.52,12,0.71,1108.00,7893.00,24850,20240731,-20.08,9050,20231117,119.45,24850,-20.08,20240731,9600,106.88,20240313,24850,-20.08,20240731,9470,109.71,20231121,2.07,N,071970,2500,848 억,,1787990,N,N,636,N,00,N
20241121,090632,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20050,-300,5,-1.47,1044827680,51698,6.19,20550,20600,19980,26450,14250,20350,20210.21,5.27,0,-30896,21156,20752,19996,19592,18836,20955,19795,848,6100,2500,15050,50,1,33921495,6801,18.10,2.54,12,0.15,1108.00,7893.00,24850,20240731,-19.32,9050,20231117,121.55,24850,-19.32,20240731,9600,108.85,20240313,24850,-19.32,20240731,9470,111.72,20231121,2.07,N,071970,2500,848 억,,1787990,N,N,636,N,00,N
20241120,160625,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20350,1210,2,6.32,16652478920,830223,254.61,19270,20400,19240,24850,13400,19140,20057.28,5.02,0,166231,19886,19512,19046,18672,18206,19700,18860,848,5710,2500,14160,50,1,33921495,6903,18.37,2.58,12,2.45,1108.00,7893.00,24850,20240731,-18.11,9050,20231117,124.86,24850,-18.11,20240731,9600,111.98,20240313,24850,-18.11,20240731,9100,123.63,20231120,2.10,N,071970,2500,848 억,,1703487,N,N,636,N,00,N
20241120,150634,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20200,1060,2,5.54,15938673920,795054,243.83,19270,20400,19240,24850,13400,19140,20047.28,5.02,0,168181,19886,19512,19046,18672,18206,19700,18860,848,5710,2500,14160,50,1,33921495,6852,18.23,2.56,12,2.34,1108.00,7893.00,24850,20240731,-18.71,9050,20231117,123.20,24850,-18.71,20240731,9600,110.42,20240313,24850,-18.71,20240731,9100,121.98,20231120,2.10,N,071970,2500,848 억,,1703487,N,N,960,N,00,N
20241120,140635,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20200,1060,2,5.54,14012395620,700088,214.70,19270,20400,19240,24850,13400,19140,20015.19,5.02,0,154141,19886,19512,19046,18672,18206,19700,18860,848,5710,2500,14160,50,1,33921495,6852,18.23,2.56,12,2.06,1108.00,7893.00,24850,20240731,-18.71,9050,20231117,123.20,24850,-18.71,20240731,9600,110.42,20240313,24850,-18.71,20240731,9100,121.98,20231120,2.10,N,071970,2500,848 억,,1703487,N,N,960,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 20241121 160622 55 40.00 KOSPI 기계 N N N Y 40 N 19490 -860 5 -4.23 9899382380 501400 60.06 20550 20600 19470 26450 14250 20350 19743.95 5.27 0 -153819 21156 20752 19996 19592 18836 20955 19795 848 6100 2500 15050 10 1 33921495 6611 17.59 2.47 12 1.48 1108.00 7893.00 24850 20240731 -21.57 9050 20231117 115.36 24850 -21.57 20240731 9600 103.02 20240313 24850 -21.57 20240731 9470 105.81 20231121 2.07 N 071970 2500 848 억 1787990 N N 702 N 00 N
3 20241121 150635 55 40.00 KOSPI 기계 N N N Y 40 N 19500 -850 5 -4.18 9426081060 477129 57.16 20550 20600 19470 26450 14250 20350 19755.83 5.27 0 -151997 21156 20752 19996 19592 18836 20955 19795 848 6100 2500 15050 10 1 33921495 6615 17.60 2.47 12 1.41 1108.00 7893.00 24850 20240731 -21.53 9050 20231117 115.47 24850 -21.53 20240731 9600 103.12 20240313 24850 -21.53 20240731 9470 105.91 20231121 2.07 N 071970 2500 848 억 1787990 N N 636 N 00 N
4 20241121 140636 55 40.00 KOSPI 기계 N N N Y 40 N 19570 -780 5 -3.83 8775628050 443827 53.17 20550 20600 19470 26450 14250 20350 19772.63 5.27 0 -147931 21156 20752 19996 19592 18836 20955 19795 848 6100 2500 15050 10 1 33921495 6638 17.66 2.48 12 1.31 1108.00 7893.00 24850 20240731 -21.25 9050 20231117 116.24 24850 -21.25 20240731 9600 103.85 20240313 24850 -21.25 20240731 9470 106.65 20231121 2.07 N 071970 2500 848 억 1787990 N N 636 N 00 N
5 20241121 130628 55 40.00 KOSPI 기계 N N N Y 40 N 19620 -730 5 -3.59 8228792610 415902 49.82 20550 20600 19470 26450 14250 20350 19785.41 5.27 0 -145375 21156 20752 19996 19592 18836 20955 19795 848 6100 2500 15050 10 1 33921495 6655 17.71 2.49 12 1.23 1108.00 7893.00 24850 20240731 -21.05 9050 20231117 116.80 24850 -21.05 20240731 9600 104.38 20240313 24850 -21.05 20240731 9470 107.18 20231121 2.07 N 071970 2500 848 억 1787990 N N 636 N 00 N
6 20241121 120628 55 40.00 KOSPI 기계 N N N Y 40 N 19540 -810 5 -3.98 7876476230 397888 47.66 20550 20600 19470 26450 14250 20350 19795.71 5.27 0 -143937 21156 20752 19996 19592 18836 20955 19795 848 6100 2500 15050 10 1 33921495 6628 17.64 2.48 12 1.17 1108.00 7893.00 24850 20240731 -21.37 9050 20231117 115.91 24850 -21.37 20240731 9600 103.54 20240313 24850 -21.37 20240731 9470 106.34 20231121 2.07 N 071970 2500 848 억 1787990 N N 636 N 00 N
7 20241121 110630 55 40.00 KOSPI 기계 N N N Y 40 N 19620 -730 5 -3.59 6413926790 323043 38.70 20550 20600 19560 26450 14250 20350 19854.72 5.27 0 -112114 21156 20752 19996 19592 18836 20955 19795 848 6100 2500 15050 10 1 33921495 6655 17.71 2.49 12 0.95 1108.00 7893.00 24850 20240731 -21.05 9050 20231117 116.80 24850 -21.05 20240731 9600 104.38 20240313 24850 -21.05 20240731 9470 107.18 20231121 2.07 N 071970 2500 848 억 1787990 N N 636 N 00 N
8 20241121 100632 55 40.00 KOSPI 기계 N N N Y 40 N 19860 -490 5 -2.41 4809983090 241474 28.93 20550 20600 19650 26450 14250 20350 19919.26 5.27 0 -95567 21156 20752 19996 19592 18836 20955 19795 848 6100 2500 15050 10 1 33921495 6737 17.92 2.52 12 0.71 1108.00 7893.00 24850 20240731 -20.08 9050 20231117 119.45 24850 -20.08 20240731 9600 106.88 20240313 24850 -20.08 20240731 9470 109.71 20231121 2.07 N 071970 2500 848 억 1787990 N N 636 N 00 N
9 20241121 090632 55 40.00 KOSPI 기계 N N N Y 40 N 20050 -300 5 -1.47 1044827680 51698 6.19 20550 20600 19980 26450 14250 20350 20210.21 5.27 0 -30896 21156 20752 19996 19592 18836 20955 19795 848 6100 2500 15050 50 1 33921495 6801 18.10 2.54 12 0.15 1108.00 7893.00 24850 20240731 -19.32 9050 20231117 121.55 24850 -19.32 20240731 9600 108.85 20240313 24850 -19.32 20240731 9470 111.72 20231121 2.07 N 071970 2500 848 억 1787990 N N 636 N 00 N
10 20241120 160625 55 40.00 KOSPI 기계 N N N Y 40 N 20350 1210 2 6.32 16652478920 830223 254.61 19270 20400 19240 24850 13400 19140 20057.28 5.02 0 166231 19886 19512 19046 18672 18206 19700 18860 848 5710 2500 14160 50 1 33921495 6903 18.37 2.58 12 2.45 1108.00 7893.00 24850 20240731 -18.11 9050 20231117 124.86 24850 -18.11 20240731 9600 111.98 20240313 24850 -18.11 20240731 9100 123.63 20231120 2.10 N 071970 2500 848 억 1703487 N N 636 N 00 N
11 20241120 150634 55 40.00 KOSPI 기계 N N N Y 40 N 20200 1060 2 5.54 15938673920 795054 243.83 19270 20400 19240 24850 13400 19140 20047.28 5.02 0 168181 19886 19512 19046 18672 18206 19700 18860 848 5710 2500 14160 50 1 33921495 6852 18.23 2.56 12 2.34 1108.00 7893.00 24850 20240731 -18.71 9050 20231117 123.20 24850 -18.71 20240731 9600 110.42 20240313 24850 -18.71 20240731 9100 121.98 20231120 2.10 N 071970 2500 848 억 1703487 N N 960 N 00 N
12 20241120 140635 55 40.00 KOSPI 기계 N N N Y 40 N 20200 1060 2 5.54 14012395620 700088 214.70 19270 20400 19240 24850 13400 19140 20015.19 5.02 0 154141 19886 19512 19046 18672 18206 19700 18860 848 5710 2500 14160 50 1 33921495 6852 18.23 2.56 12 2.06 1108.00 7893.00 24850 20240731 -18.71 9050 20231117 123.20 24850 -18.71 20240731 9600 110.42 20240313 24850 -18.71 20240731 9100 121.98 20231120 2.10 N 071970 2500 848 억 1703487 N N 960 N 00 N