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
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
20241128,160714,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19150,-570,5,-2.89,5002170060,259103,41.67,19720,19720,19100,25600,13810,19720,19306.13,0.05,0,-23022,21013,20366,19853,19206,18693,20110,18950,575,5880,2500,12620,10,1,23008904,4406,92.96,2.04,12,1.13,206.00,9393.00,24400,20240819,-21.52,11400,20231222,67.98,24400,-21.52,20240819,11450,67.25,20240119,24400,-21.52,20240819,11400,67.98,20231222,1.66,N,077970,2500,575 억,,11352,N,N,73,N,00,N
20241128,150727,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19210,-510,5,-2.59,4626643670,239515,38.52,19720,19720,19100,25600,13810,19720,19316.57,0.05,0,-20997,21013,20366,19853,19206,18693,20110,18950,575,5880,2500,12620,10,1,23008904,4420,93.25,2.05,12,1.04,206.00,9393.00,24400,20240819,-21.27,11400,20231222,68.51,24400,-21.27,20240819,11450,67.77,20240119,24400,-21.27,20240819,11400,68.51,20231222,1.66,N,077970,2500,575 억,,11352,N,N,73,N,00,N
20241128,140725,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19260,-460,5,-2.33,4182736830,216439,34.81,19720,19720,19100,25600,13810,19720,19325.08,0.05,0,-22694,21013,20366,19853,19206,18693,20110,18950,575,5880,2500,12620,10,1,23008904,4432,93.50,2.05,12,0.94,206.00,9393.00,24400,20240819,-21.07,11400,20231222,68.95,24400,-21.07,20240819,11450,68.21,20240119,24400,-21.07,20240819,11400,68.95,20231222,1.66,N,077970,2500,575 억,,11352,N,N,73,N,00,N
20241128,130723,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19190,-530,5,-2.69,3876107110,200509,32.25,19720,19720,19100,25600,13810,19720,19331.16,0.05,0,-22563,21013,20366,19853,19206,18693,20110,18950,575,5880,2500,12620,10,1,23008904,4415,93.16,2.04,12,0.87,206.00,9393.00,24400,20240819,-21.35,11400,20231222,68.33,24400,-21.35,20240819,11450,67.60,20240119,24400,-21.35,20240819,11400,68.33,20231222,1.66,N,077970,2500,575 억,,11352,N,N,73,N,00,N
20241128,120726,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19140,-580,5,-2.94,3509006250,181383,29.17,19720,19720,19100,25600,13810,19720,19345.65,0.05,0,-24132,21013,20366,19853,19206,18693,20110,18950,575,5880,2500,12620,10,1,23008904,4404,92.91,2.04,12,0.79,206.00,9393.00,24400,20240819,-21.56,11400,20231222,67.89,24400,-21.56,20240819,11450,67.16,20240119,24400,-21.56,20240819,11400,67.89,20231222,1.66,N,077970,2500,575 억,,11352,N,N,73,N,00,N
20241128,110728,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19240,-480,5,-2.43,2359869240,121486,19.54,19720,19720,19240,25600,13810,19720,19424.81,0.05,0,-25201,21013,20366,19853,19206,18693,20110,18950,575,5880,2500,12620,10,1,23008904,4427,93.40,2.05,12,0.53,206.00,9393.00,24400,20240819,-21.15,11400,20231222,68.77,24400,-21.15,20240819,11450,68.03,20240119,24400,-21.15,20240819,11400,68.77,20231222,1.66,N,077970,2500,575 억,,11352,N,N,73,N,00,N
20241128,100726,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19450,-270,5,-1.37,952653560,48848,7.86,19720,19720,19350,25600,13810,19720,19502.01,0.05,0,-11637,21013,20366,19853,19206,18693,20110,18950,575,5880,2500,12620,10,1,23008904,4475,94.42,2.07,12,0.21,206.00,9393.00,24400,20240819,-20.29,11400,20231222,70.61,24400,-20.29,20240819,11450,69.87,20240119,24400,-20.29,20240819,11400,70.61,20231222,1.66,N,077970,2500,575 억,,11352,N,N,73,N,00,N
20241128,090724,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19390,-330,5,-1.67,247393760,12684,2.04,19720,19720,19350,25600,13810,19720,19502.87,0.05,0,-1778,21013,20366,19853,19206,18693,20110,18950,575,5880,2500,12620,10,1,23008904,4461,94.13,2.06,12,0.06,206.00,9393.00,24400,20240819,-20.53,11400,20231222,70.09,24400,-20.53,20240819,11450,69.34,20240119,24400,-20.53,20240819,11400,70.09,20231222,1.66,N,077970,2500,575 억,,11352,N,N,73,N,00,N
20241127,160707,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19720,-780,5,-3.80,12215190950,618484,102.95,20350,20500,19340,26650,14350,20500,19750.14,0.29,0,-49207,22266,21382,20716,19832,19166,21050,19500,575,6150,2500,13120,10,1,23008904,4537,95.73,2.10,12,2.69,206.00,9393.00,24400,20240819,-19.18,11370,20231120,73.44,24400,-19.18,20240819,11450,72.23,20240119,24400,-19.18,20240819,11400,72.98,20231222,1.69,N,077970,2500,575 억,,66186,N,N,73,N,00,N
20241127,150720,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19660,-840,5,-4.10,11856884770,600260,99.92,20350,20500,19340,26650,14350,20500,19752.81,0.29,0,-46248,22266,21382,20716,19832,19166,21050,19500,575,6150,2500,13120,10,1,23008904,4524,95.44,2.09,12,2.61,206.00,9393.00,24400,20240819,-19.43,11370,20231120,72.91,24400,-19.43,20240819,11450,71.70,20240119,24400,-19.43,20240819,11400,72.46,20231222,1.69,N,077970,2500,575 억,,66186,N,N,82,N,00,N
20241127,140721,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19640,-860,5,-4.20,10880999290,550828,91.69,20350,20500,19340,26650,14350,20500,19753.78,0.29,0,-31662,22266,21382,20716,19832,19166,21050,19500,575,6150,2500,13120,10,1,23008904,4519,95.34,2.09,12,2.39,206.00,9393.00,24400,20240819,-19.51,11370,20231120,72.74,24400,-19.51,20240819,11450,71.53,20240119,24400,-19.51,20240819,11400,72.28,20231222,1.69,N,077970,2500,575 억,,66186,N,N,82,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 160714 55 60.00 KOSPI 기계 N N N Y 60 N 19150 -570 5 -2.89 5002170060 259103 41.67 19720 19720 19100 25600 13810 19720 19306.13 0.05 0 -23022 21013 20366 19853 19206 18693 20110 18950 575 5880 2500 12620 10 1 23008904 4406 92.96 2.04 12 1.13 206.00 9393.00 24400 20240819 -21.52 11400 20231222 67.98 24400 -21.52 20240819 11450 67.25 20240119 24400 -21.52 20240819 11400 67.98 20231222 1.66 N 077970 2500 575 억 11352 N N 73 N 00 N
3 20241128 150727 55 60.00 KOSPI 기계 N N N Y 60 N 19210 -510 5 -2.59 4626643670 239515 38.52 19720 19720 19100 25600 13810 19720 19316.57 0.05 0 -20997 21013 20366 19853 19206 18693 20110 18950 575 5880 2500 12620 10 1 23008904 4420 93.25 2.05 12 1.04 206.00 9393.00 24400 20240819 -21.27 11400 20231222 68.51 24400 -21.27 20240819 11450 67.77 20240119 24400 -21.27 20240819 11400 68.51 20231222 1.66 N 077970 2500 575 억 11352 N N 73 N 00 N
4 20241128 140725 55 60.00 KOSPI 기계 N N N Y 60 N 19260 -460 5 -2.33 4182736830 216439 34.81 19720 19720 19100 25600 13810 19720 19325.08 0.05 0 -22694 21013 20366 19853 19206 18693 20110 18950 575 5880 2500 12620 10 1 23008904 4432 93.50 2.05 12 0.94 206.00 9393.00 24400 20240819 -21.07 11400 20231222 68.95 24400 -21.07 20240819 11450 68.21 20240119 24400 -21.07 20240819 11400 68.95 20231222 1.66 N 077970 2500 575 억 11352 N N 73 N 00 N
5 20241128 130723 55 60.00 KOSPI 기계 N N N Y 60 N 19190 -530 5 -2.69 3876107110 200509 32.25 19720 19720 19100 25600 13810 19720 19331.16 0.05 0 -22563 21013 20366 19853 19206 18693 20110 18950 575 5880 2500 12620 10 1 23008904 4415 93.16 2.04 12 0.87 206.00 9393.00 24400 20240819 -21.35 11400 20231222 68.33 24400 -21.35 20240819 11450 67.60 20240119 24400 -21.35 20240819 11400 68.33 20231222 1.66 N 077970 2500 575 억 11352 N N 73 N 00 N
6 20241128 120726 55 60.00 KOSPI 기계 N N N Y 60 N 19140 -580 5 -2.94 3509006250 181383 29.17 19720 19720 19100 25600 13810 19720 19345.65 0.05 0 -24132 21013 20366 19853 19206 18693 20110 18950 575 5880 2500 12620 10 1 23008904 4404 92.91 2.04 12 0.79 206.00 9393.00 24400 20240819 -21.56 11400 20231222 67.89 24400 -21.56 20240819 11450 67.16 20240119 24400 -21.56 20240819 11400 67.89 20231222 1.66 N 077970 2500 575 억 11352 N N 73 N 00 N
7 20241128 110728 55 60.00 KOSPI 기계 N N N Y 60 N 19240 -480 5 -2.43 2359869240 121486 19.54 19720 19720 19240 25600 13810 19720 19424.81 0.05 0 -25201 21013 20366 19853 19206 18693 20110 18950 575 5880 2500 12620 10 1 23008904 4427 93.40 2.05 12 0.53 206.00 9393.00 24400 20240819 -21.15 11400 20231222 68.77 24400 -21.15 20240819 11450 68.03 20240119 24400 -21.15 20240819 11400 68.77 20231222 1.66 N 077970 2500 575 억 11352 N N 73 N 00 N
8 20241128 100726 55 60.00 KOSPI 기계 N N N Y 60 N 19450 -270 5 -1.37 952653560 48848 7.86 19720 19720 19350 25600 13810 19720 19502.01 0.05 0 -11637 21013 20366 19853 19206 18693 20110 18950 575 5880 2500 12620 10 1 23008904 4475 94.42 2.07 12 0.21 206.00 9393.00 24400 20240819 -20.29 11400 20231222 70.61 24400 -20.29 20240819 11450 69.87 20240119 24400 -20.29 20240819 11400 70.61 20231222 1.66 N 077970 2500 575 억 11352 N N 73 N 00 N
9 20241128 090724 55 60.00 KOSPI 기계 N N N Y 60 N 19390 -330 5 -1.67 247393760 12684 2.04 19720 19720 19350 25600 13810 19720 19502.87 0.05 0 -1778 21013 20366 19853 19206 18693 20110 18950 575 5880 2500 12620 10 1 23008904 4461 94.13 2.06 12 0.06 206.00 9393.00 24400 20240819 -20.53 11400 20231222 70.09 24400 -20.53 20240819 11450 69.34 20240119 24400 -20.53 20240819 11400 70.09 20231222 1.66 N 077970 2500 575 억 11352 N N 73 N 00 N
10 20241127 160707 55 60.00 KOSPI 기계 N N N Y 60 N 19720 -780 5 -3.80 12215190950 618484 102.95 20350 20500 19340 26650 14350 20500 19750.14 0.29 0 -49207 22266 21382 20716 19832 19166 21050 19500 575 6150 2500 13120 10 1 23008904 4537 95.73 2.10 12 2.69 206.00 9393.00 24400 20240819 -19.18 11370 20231120 73.44 24400 -19.18 20240819 11450 72.23 20240119 24400 -19.18 20240819 11400 72.98 20231222 1.69 N 077970 2500 575 억 66186 N N 73 N 00 N
11 20241127 150720 55 60.00 KOSPI 기계 N N N Y 60 N 19660 -840 5 -4.10 11856884770 600260 99.92 20350 20500 19340 26650 14350 20500 19752.81 0.29 0 -46248 22266 21382 20716 19832 19166 21050 19500 575 6150 2500 13120 10 1 23008904 4524 95.44 2.09 12 2.61 206.00 9393.00 24400 20240819 -19.43 11370 20231120 72.91 24400 -19.43 20240819 11450 71.70 20240119 24400 -19.43 20240819 11400 72.46 20231222 1.69 N 077970 2500 575 억 66186 N N 82 N 00 N
12 20241127 140721 55 60.00 KOSPI 기계 N N N Y 60 N 19640 -860 5 -4.20 10880999290 550828 91.69 20350 20500 19340 26650 14350 20500 19753.78 0.29 0 -31662 22266 21382 20716 19832 19166 21050 19500 575 6150 2500 13120 10 1 23008904 4519 95.34 2.09 12 2.39 206.00 9393.00 24400 20240819 -19.51 11370 20231120 72.74 24400 -19.51 20240819 11450 71.53 20240119 24400 -19.51 20240819 11400 72.28 20231222 1.69 N 077970 2500 575 억 66186 N N 82 N 00 N