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
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
20241128,160705,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20250,-850,5,-4.03,10810022000,528520,22.59,20750,21250,20100,27400,14800,21100,20453.68,10.42,0,-27586,22433,21766,21433,20766,20433,21600,20600,848,6300,2500,15610,50,1,33921495,6869,18.28,2.57,12,1.56,1108.00,7893.00,24850,20240731,-18.51,9470,20231121,113.83,24850,-18.51,20240731,9600,110.94,20240313,24850,-18.51,20240731,9600,110.94,20240313,2.38,N,071970,2500,848 억,,3533528,N,N,87,N,00,N
20241128,150717,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20200,-900,5,-4.27,9970042150,486973,20.82,20750,21250,20100,27400,14800,21100,20473.31,10.42,0,-34273,22433,21766,21433,20766,20433,21600,20600,848,6300,2500,15610,50,1,33921495,6852,18.23,2.56,12,1.44,1108.00,7893.00,24850,20240731,-18.71,9470,20231121,113.31,24850,-18.71,20240731,9600,110.42,20240313,24850,-18.71,20240731,9600,110.42,20240313,2.38,N,071970,2500,848 억,,3533528,N,N,271,N,00,N
20241128,140715,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20250,-850,5,-4.03,8790516650,428762,18.33,20750,21250,20100,27400,14800,21100,20501.88,10.42,0,-47975,22433,21766,21433,20766,20433,21600,20600,848,6300,2500,15610,50,1,33921495,6869,18.28,2.57,12,1.26,1108.00,7893.00,24850,20240731,-18.51,9470,20231121,113.83,24850,-18.51,20240731,9600,110.94,20240313,24850,-18.51,20240731,9600,110.94,20240313,2.38,N,071970,2500,848 억,,3533528,N,N,271,N,00,N
20241128,130713,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20400,-700,5,-3.32,8162879350,397920,17.01,20750,21250,20100,27400,14800,21100,20513.65,10.42,0,-49234,22433,21766,21433,20766,20433,21600,20600,848,6300,2500,15610,50,1,33921495,6920,18.41,2.58,12,1.17,1108.00,7893.00,24850,20240731,-17.91,9470,20231121,115.42,24850,-17.91,20240731,9600,112.50,20240313,24850,-17.91,20240731,9600,112.50,20240313,2.38,N,071970,2500,848 억,,3533528,N,N,271,N,00,N
20241128,120716,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20350,-750,5,-3.55,7760700050,378149,16.17,20750,21250,20100,27400,14800,21100,20522.63,10.42,0,-48917,22433,21766,21433,20766,20433,21600,20600,848,6300,2500,15610,50,1,33921495,6903,18.37,2.58,12,1.11,1108.00,7893.00,24850,20240731,-18.11,9470,20231121,114.89,24850,-18.11,20240731,9600,111.98,20240313,24850,-18.11,20240731,9600,111.98,20240313,2.38,N,071970,2500,848 억,,3533528,N,N,271,N,00,N
20241128,110718,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20200,-900,5,-4.27,6282011150,305085,13.04,20750,21250,20100,27400,14800,21100,20590.77,10.42,0,-37158,22433,21766,21433,20766,20433,21600,20600,848,6300,2500,15610,50,1,33921495,6852,18.23,2.56,12,0.90,1108.00,7893.00,24850,20240731,-18.71,9470,20231121,113.31,24850,-18.71,20240731,9600,110.42,20240313,24850,-18.71,20240731,9600,110.42,20240313,2.38,N,071970,2500,848 억,,3533528,N,N,271,N,00,N
20241128,100717,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20700,-400,5,-1.90,3673692450,177029,7.57,20750,21250,20300,27400,14800,21100,20751.63,10.42,0,-2302,22433,21766,21433,20766,20433,21600,20600,848,6300,2500,15610,50,1,33921495,7022,18.68,2.62,12,0.52,1108.00,7893.00,24850,20240731,-16.70,9470,20231121,118.58,24850,-16.70,20240731,9600,115.62,20240313,24850,-16.70,20240731,9600,115.62,20240313,2.38,N,071970,2500,848 억,,3533528,N,N,271,N,00,N
20241128,090714,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,20700,-400,5,-1.90,1095984550,53231,2.28,20750,20800,20300,27400,14800,21100,20587.77,10.42,0,2159,22433,21766,21433,20766,20433,21600,20600,848,6300,2500,15610,50,1,33921495,7022,18.68,2.62,12,0.16,1108.00,7893.00,24850,20240731,-16.70,9470,20231121,118.58,24850,-16.70,20240731,9600,115.62,20240313,24850,-16.70,20240731,9600,115.62,20240313,2.38,N,071970,2500,848 억,,3533528,N,N,271,N,00,N
20241127,160658,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21100,-650,5,-2.99,7891793350,365946,40.88,21750,22100,21100,28250,15250,21750,21566.54,5.14,0,-50853,22850,22300,21250,20700,19650,22575,20975,848,6500,2500,16090,50,1,33921495,7157,19.04,2.67,12,1.08,1108.00,7893.00,24850,20240731,-15.09,9100,20231120,131.87,24850,-15.09,20240731,9600,119.79,20240313,24850,-15.09,20240731,9600,119.79,20240313,2.22,N,071970,2500,848 억,,1744661,N,N,271,N,00,N
20241127,150711,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21250,-500,5,-2.30,7569023600,350695,39.18,21750,22100,21100,28250,15250,21750,21582.92,5.14,0,-52386,22850,22300,21250,20700,19650,22575,20975,848,6500,2500,16090,50,1,33921495,7208,19.18,2.69,12,1.03,1108.00,7893.00,24850,20240731,-14.49,9100,20231120,133.52,24850,-14.49,20240731,9600,121.35,20240313,24850,-14.49,20240731,9600,121.35,20240313,2.22,N,071970,2500,848 억,,1744661,N,N,647,N,00,N
20241127,140711,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21350,-400,5,-1.84,6640774000,306994,34.29,21750,22100,21200,28250,15250,21750,21631.61,5.14,0,-43775,22850,22300,21250,20700,19650,22575,20975,848,6500,2500,16090,50,1,33921495,7242,19.27,2.70,12,0.91,1108.00,7893.00,24850,20240731,-14.08,9100,20231120,134.62,24850,-14.08,20240731,9600,122.40,20240313,24850,-14.08,20240731,9600,122.40,20240313,2.22,N,071970,2500,848 억,,1744661,N,N,647,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 160705 55 40.00 KOSPI 기계 N N N Y 40 N 20250 -850 5 -4.03 10810022000 528520 22.59 20750 21250 20100 27400 14800 21100 20453.68 10.42 0 -27586 22433 21766 21433 20766 20433 21600 20600 848 6300 2500 15610 50 1 33921495 6869 18.28 2.57 12 1.56 1108.00 7893.00 24850 20240731 -18.51 9470 20231121 113.83 24850 -18.51 20240731 9600 110.94 20240313 24850 -18.51 20240731 9600 110.94 20240313 2.38 N 071970 2500 848 억 3533528 N N 87 N 00 N
3 20241128 150717 55 40.00 KOSPI 기계 N N N Y 40 N 20200 -900 5 -4.27 9970042150 486973 20.82 20750 21250 20100 27400 14800 21100 20473.31 10.42 0 -34273 22433 21766 21433 20766 20433 21600 20600 848 6300 2500 15610 50 1 33921495 6852 18.23 2.56 12 1.44 1108.00 7893.00 24850 20240731 -18.71 9470 20231121 113.31 24850 -18.71 20240731 9600 110.42 20240313 24850 -18.71 20240731 9600 110.42 20240313 2.38 N 071970 2500 848 억 3533528 N N 271 N 00 N
4 20241128 140715 55 40.00 KOSPI 기계 N N N Y 40 N 20250 -850 5 -4.03 8790516650 428762 18.33 20750 21250 20100 27400 14800 21100 20501.88 10.42 0 -47975 22433 21766 21433 20766 20433 21600 20600 848 6300 2500 15610 50 1 33921495 6869 18.28 2.57 12 1.26 1108.00 7893.00 24850 20240731 -18.51 9470 20231121 113.83 24850 -18.51 20240731 9600 110.94 20240313 24850 -18.51 20240731 9600 110.94 20240313 2.38 N 071970 2500 848 억 3533528 N N 271 N 00 N
5 20241128 130713 55 40.00 KOSPI 기계 N N N Y 40 N 20400 -700 5 -3.32 8162879350 397920 17.01 20750 21250 20100 27400 14800 21100 20513.65 10.42 0 -49234 22433 21766 21433 20766 20433 21600 20600 848 6300 2500 15610 50 1 33921495 6920 18.41 2.58 12 1.17 1108.00 7893.00 24850 20240731 -17.91 9470 20231121 115.42 24850 -17.91 20240731 9600 112.50 20240313 24850 -17.91 20240731 9600 112.50 20240313 2.38 N 071970 2500 848 억 3533528 N N 271 N 00 N
6 20241128 120716 55 40.00 KOSPI 기계 N N N Y 40 N 20350 -750 5 -3.55 7760700050 378149 16.17 20750 21250 20100 27400 14800 21100 20522.63 10.42 0 -48917 22433 21766 21433 20766 20433 21600 20600 848 6300 2500 15610 50 1 33921495 6903 18.37 2.58 12 1.11 1108.00 7893.00 24850 20240731 -18.11 9470 20231121 114.89 24850 -18.11 20240731 9600 111.98 20240313 24850 -18.11 20240731 9600 111.98 20240313 2.38 N 071970 2500 848 억 3533528 N N 271 N 00 N
7 20241128 110718 55 40.00 KOSPI 기계 N N N Y 40 N 20200 -900 5 -4.27 6282011150 305085 13.04 20750 21250 20100 27400 14800 21100 20590.77 10.42 0 -37158 22433 21766 21433 20766 20433 21600 20600 848 6300 2500 15610 50 1 33921495 6852 18.23 2.56 12 0.90 1108.00 7893.00 24850 20240731 -18.71 9470 20231121 113.31 24850 -18.71 20240731 9600 110.42 20240313 24850 -18.71 20240731 9600 110.42 20240313 2.38 N 071970 2500 848 억 3533528 N N 271 N 00 N
8 20241128 100717 55 40.00 KOSPI 기계 N N N Y 40 N 20700 -400 5 -1.90 3673692450 177029 7.57 20750 21250 20300 27400 14800 21100 20751.63 10.42 0 -2302 22433 21766 21433 20766 20433 21600 20600 848 6300 2500 15610 50 1 33921495 7022 18.68 2.62 12 0.52 1108.00 7893.00 24850 20240731 -16.70 9470 20231121 118.58 24850 -16.70 20240731 9600 115.62 20240313 24850 -16.70 20240731 9600 115.62 20240313 2.38 N 071970 2500 848 억 3533528 N N 271 N 00 N
9 20241128 090714 55 40.00 KOSPI 기계 N N N Y 40 N 20700 -400 5 -1.90 1095984550 53231 2.28 20750 20800 20300 27400 14800 21100 20587.77 10.42 0 2159 22433 21766 21433 20766 20433 21600 20600 848 6300 2500 15610 50 1 33921495 7022 18.68 2.62 12 0.16 1108.00 7893.00 24850 20240731 -16.70 9470 20231121 118.58 24850 -16.70 20240731 9600 115.62 20240313 24850 -16.70 20240731 9600 115.62 20240313 2.38 N 071970 2500 848 억 3533528 N N 271 N 00 N
10 20241127 160658 55 40.00 KOSPI 기계 N N N Y 40 N 21100 -650 5 -2.99 7891793350 365946 40.88 21750 22100 21100 28250 15250 21750 21566.54 5.14 0 -50853 22850 22300 21250 20700 19650 22575 20975 848 6500 2500 16090 50 1 33921495 7157 19.04 2.67 12 1.08 1108.00 7893.00 24850 20240731 -15.09 9100 20231120 131.87 24850 -15.09 20240731 9600 119.79 20240313 24850 -15.09 20240731 9600 119.79 20240313 2.22 N 071970 2500 848 억 1744661 N N 271 N 00 N
11 20241127 150711 55 40.00 KOSPI 기계 N N N Y 40 N 21250 -500 5 -2.30 7569023600 350695 39.18 21750 22100 21100 28250 15250 21750 21582.92 5.14 0 -52386 22850 22300 21250 20700 19650 22575 20975 848 6500 2500 16090 50 1 33921495 7208 19.18 2.69 12 1.03 1108.00 7893.00 24850 20240731 -14.49 9100 20231120 133.52 24850 -14.49 20240731 9600 121.35 20240313 24850 -14.49 20240731 9600 121.35 20240313 2.22 N 071970 2500 848 억 1744661 N N 647 N 00 N
12 20241127 140711 55 40.00 KOSPI 기계 N N N Y 40 N 21350 -400 5 -1.84 6640774000 306994 34.29 21750 22100 21200 28250 15250 21750 21631.61 5.14 0 -43775 22850 22300 21250 20700 19650 22575 20975 848 6500 2500 16090 50 1 33921495 7242 19.27 2.70 12 0.91 1108.00 7893.00 24850 20240731 -14.08 9100 20231120 134.62 24850 -14.08 20240731 9600 122.40 20240313 24850 -14.08 20240731 9600 122.40 20240313 2.22 N 071970 2500 848 억 1744661 N N 647 N 00 N