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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071970/price/prices-20241201.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
20241210,160618,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18750,1580,2,9.20,9386946530,504470,138.12,17020,19100,17020,22300,12020,17170,18607.55,9.48,0,131708,17950,17560,17280,16890,16610,17420,16750,848,5130,2500,12700,10,1,33921495,6360,16.92,2.38,12,1.49,1108.00,7893.00,24850,20240731,-24.55,9600,20240313,95.31,24850,-24.55,20240731,9600,95.31,20240313,24850,-24.55,20240731,9600,95.31,20240313,2.47,N,071970,2500,848 억,,3214832,N,N,190,N,00,N
20241210,150620,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18790,1620,2,9.44,9180167790,493466,135.11,17020,19100,17020,22300,12020,17170,18603.50,9.48,0,133159,17950,17560,17280,16890,16610,17420,16750,848,5130,2500,12700,10,1,33921495,6374,16.96,2.38,12,1.45,1108.00,7893.00,24850,20240731,-24.39,9600,20240313,95.73,24850,-24.39,20240731,9600,95.73,20240313,24850,-24.39,20240731,9600,95.73,20240313,2.47,N,071970,2500,848 억,,3214832,N,N,1963,N,00,N
20241210,140620,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18830,1660,2,9.67,8816834200,474105,129.81,17020,19100,17020,22300,12020,17170,18596.85,9.48,0,135366,17950,17560,17280,16890,16610,17420,16750,848,5130,2500,12700,10,1,33921495,6387,16.99,2.39,12,1.40,1108.00,7893.00,24850,20240731,-24.23,9600,20240313,96.15,24850,-24.23,20240731,9600,96.15,20240313,24850,-24.23,20240731,9600,96.15,20240313,2.47,N,071970,2500,848 억,,3214832,N,N,1963,N,00,N
20241210,130619,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18940,1770,2,10.31,8468622040,455622,124.75,17020,19100,17020,22300,12020,17170,18587.01,9.48,0,134553,17950,17560,17280,16890,16610,17420,16750,848,5130,2500,12700,10,1,33921495,6425,17.09,2.40,12,1.34,1108.00,7893.00,24850,20240731,-23.78,9600,20240313,97.29,24850,-23.78,20240731,9600,97.29,20240313,24850,-23.78,20240731,9600,97.29,20240313,2.47,N,071970,2500,848 억,,3214832,N,N,1963,N,00,N
20241210,120619,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18800,1630,2,9.49,7043717740,380083,104.07,17020,19100,17020,22300,12020,17170,18532.12,9.48,0,108093,17950,17560,17280,16890,16610,17420,16750,848,5130,2500,12700,10,1,33921495,6377,16.97,2.38,12,1.12,1108.00,7893.00,24850,20240731,-24.35,9600,20240313,95.83,24850,-24.35,20240731,9600,95.83,20240313,24850,-24.35,20240731,9600,95.83,20240313,2.47,N,071970,2500,848 억,,3214832,N,N,1963,N,00,N
20241210,110618,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18870,1700,2,9.90,5915614680,320352,87.71,17020,19100,17020,22300,12020,17170,18466.06,9.48,0,94039,17950,17560,17280,16890,16610,17420,16750,848,5130,2500,12700,10,1,33921495,6401,17.03,2.39,12,0.94,1108.00,7893.00,24850,20240731,-24.06,9600,20240313,96.56,24850,-24.06,20240731,9600,96.56,20240313,24850,-24.06,20240731,9600,96.56,20240313,2.47,N,071970,2500,848 억,,3214832,N,N,1963,N,00,N
20241210,100619,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18880,1710,2,9.96,3819696220,209625,57.40,17020,18990,17020,22300,12020,17170,18221.66,9.48,0,32700,17950,17560,17280,16890,16610,17420,16750,848,5130,2500,12700,10,1,33921495,6404,17.04,2.39,12,0.62,1108.00,7893.00,24850,20240731,-24.02,9600,20240313,96.67,24850,-24.02,20240731,9600,96.67,20240313,24850,-24.02,20240731,9600,96.67,20240313,2.47,N,071970,2500,848 억,,3214832,N,N,1963,N,00,N
20241210,090623,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,17690,520,2,3.03,453720160,26079,7.14,17020,17820,17020,22300,12020,17170,17398.08,9.48,0,4470,17950,17560,17280,16890,16610,17420,16750,848,5130,2500,12700,10,1,33921495,6001,15.97,2.24,12,0.08,1108.00,7893.00,24850,20240731,-28.81,9600,20240313,84.27,24850,-28.81,20240731,9600,84.27,20240313,24850,-28.81,20240731,9600,84.27,20240313,2.47,N,071970,2500,848 억,,3214832,N,N,1963,N,00,N
20241209,160616,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,17170,-750,5,-4.19,6262827230,362608,62.85,17500,17670,17000,23250,12550,17920,17271.78,9.39,0,29790,18873,18396,17813,17336,16753,18105,17045,848,5330,2500,13260,10,1,33921495,5824,15.50,2.18,12,1.07,1108.00,7893.00,24850,20240731,-30.91,9600,20240313,78.85,24850,-30.91,20240731,9600,78.85,20240313,24850,-30.91,20240731,9600,78.85,20240313,2.48,N,071970,2500,848 억,,3185552,N,N,1960,N,00,N
20241209,150619,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,17280,-640,5,-3.57,5612464190,324779,56.30,17500,17670,17000,23250,12550,17920,17280.85,9.39,0,21269,18873,18396,17813,17336,16753,18105,17045,848,5330,2500,13260,10,1,33921495,5862,15.60,2.19,12,0.96,1108.00,7893.00,24850,20240731,-30.46,9600,20240313,80.00,24850,-30.46,20240731,9600,80.00,20240313,24850,-30.46,20240731,9600,80.00,20240313,2.48,N,071970,2500,848 억,,3185552,N,N,601,N,00,N
20241209,140618,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,17290,-630,5,-3.52,4931437460,285421,49.48,17500,17670,17000,23250,12550,17920,17277.74,9.39,0,20195,18873,18396,17813,17336,16753,18105,17045,848,5330,2500,13260,10,1,33921495,5865,15.60,2.19,12,0.84,1108.00,7893.00,24850,20240731,-30.42,9600,20240313,80.10,24850,-30.42,20240731,9600,80.10,20240313,24850,-30.42,20240731,9600,80.10,20240313,2.48,N,071970,2500,848 억,,3185552,N,N,601,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 20241210 160618 55 40.00 KOSPI 기계 N N N Y 40 N 18750 1580 2 9.20 9386946530 504470 138.12 17020 19100 17020 22300 12020 17170 18607.55 9.48 0 131708 17950 17560 17280 16890 16610 17420 16750 848 5130 2500 12700 10 1 33921495 6360 16.92 2.38 12 1.49 1108.00 7893.00 24850 20240731 -24.55 9600 20240313 95.31 24850 -24.55 20240731 9600 95.31 20240313 24850 -24.55 20240731 9600 95.31 20240313 2.47 N 071970 2500 848 억 3214832 N N 190 N 00 N
3 20241210 150620 55 40.00 KOSPI 기계 N N N Y 40 N 18790 1620 2 9.44 9180167790 493466 135.11 17020 19100 17020 22300 12020 17170 18603.50 9.48 0 133159 17950 17560 17280 16890 16610 17420 16750 848 5130 2500 12700 10 1 33921495 6374 16.96 2.38 12 1.45 1108.00 7893.00 24850 20240731 -24.39 9600 20240313 95.73 24850 -24.39 20240731 9600 95.73 20240313 24850 -24.39 20240731 9600 95.73 20240313 2.47 N 071970 2500 848 억 3214832 N N 1963 N 00 N
4 20241210 140620 55 40.00 KOSPI 기계 N N N Y 40 N 18830 1660 2 9.67 8816834200 474105 129.81 17020 19100 17020 22300 12020 17170 18596.85 9.48 0 135366 17950 17560 17280 16890 16610 17420 16750 848 5130 2500 12700 10 1 33921495 6387 16.99 2.39 12 1.40 1108.00 7893.00 24850 20240731 -24.23 9600 20240313 96.15 24850 -24.23 20240731 9600 96.15 20240313 24850 -24.23 20240731 9600 96.15 20240313 2.47 N 071970 2500 848 억 3214832 N N 1963 N 00 N
5 20241210 130619 55 40.00 KOSPI 기계 N N N Y 40 N 18940 1770 2 10.31 8468622040 455622 124.75 17020 19100 17020 22300 12020 17170 18587.01 9.48 0 134553 17950 17560 17280 16890 16610 17420 16750 848 5130 2500 12700 10 1 33921495 6425 17.09 2.40 12 1.34 1108.00 7893.00 24850 20240731 -23.78 9600 20240313 97.29 24850 -23.78 20240731 9600 97.29 20240313 24850 -23.78 20240731 9600 97.29 20240313 2.47 N 071970 2500 848 억 3214832 N N 1963 N 00 N
6 20241210 120619 55 40.00 KOSPI 기계 N N N Y 40 N 18800 1630 2 9.49 7043717740 380083 104.07 17020 19100 17020 22300 12020 17170 18532.12 9.48 0 108093 17950 17560 17280 16890 16610 17420 16750 848 5130 2500 12700 10 1 33921495 6377 16.97 2.38 12 1.12 1108.00 7893.00 24850 20240731 -24.35 9600 20240313 95.83 24850 -24.35 20240731 9600 95.83 20240313 24850 -24.35 20240731 9600 95.83 20240313 2.47 N 071970 2500 848 억 3214832 N N 1963 N 00 N
7 20241210 110618 55 40.00 KOSPI 기계 N N N Y 40 N 18870 1700 2 9.90 5915614680 320352 87.71 17020 19100 17020 22300 12020 17170 18466.06 9.48 0 94039 17950 17560 17280 16890 16610 17420 16750 848 5130 2500 12700 10 1 33921495 6401 17.03 2.39 12 0.94 1108.00 7893.00 24850 20240731 -24.06 9600 20240313 96.56 24850 -24.06 20240731 9600 96.56 20240313 24850 -24.06 20240731 9600 96.56 20240313 2.47 N 071970 2500 848 억 3214832 N N 1963 N 00 N
8 20241210 100619 55 40.00 KOSPI 기계 N N N Y 40 N 18880 1710 2 9.96 3819696220 209625 57.40 17020 18990 17020 22300 12020 17170 18221.66 9.48 0 32700 17950 17560 17280 16890 16610 17420 16750 848 5130 2500 12700 10 1 33921495 6404 17.04 2.39 12 0.62 1108.00 7893.00 24850 20240731 -24.02 9600 20240313 96.67 24850 -24.02 20240731 9600 96.67 20240313 24850 -24.02 20240731 9600 96.67 20240313 2.47 N 071970 2500 848 억 3214832 N N 1963 N 00 N
9 20241210 090623 55 40.00 KOSPI 기계 N N N Y 40 N 17690 520 2 3.03 453720160 26079 7.14 17020 17820 17020 22300 12020 17170 17398.08 9.48 0 4470 17950 17560 17280 16890 16610 17420 16750 848 5130 2500 12700 10 1 33921495 6001 15.97 2.24 12 0.08 1108.00 7893.00 24850 20240731 -28.81 9600 20240313 84.27 24850 -28.81 20240731 9600 84.27 20240313 24850 -28.81 20240731 9600 84.27 20240313 2.47 N 071970 2500 848 억 3214832 N N 1963 N 00 N
10 20241209 160616 55 40.00 KOSPI 기계 N N N Y 40 N 17170 -750 5 -4.19 6262827230 362608 62.85 17500 17670 17000 23250 12550 17920 17271.78 9.39 0 29790 18873 18396 17813 17336 16753 18105 17045 848 5330 2500 13260 10 1 33921495 5824 15.50 2.18 12 1.07 1108.00 7893.00 24850 20240731 -30.91 9600 20240313 78.85 24850 -30.91 20240731 9600 78.85 20240313 24850 -30.91 20240731 9600 78.85 20240313 2.48 N 071970 2500 848 억 3185552 N N 1960 N 00 N
11 20241209 150619 55 40.00 KOSPI 기계 N N N Y 40 N 17280 -640 5 -3.57 5612464190 324779 56.30 17500 17670 17000 23250 12550 17920 17280.85 9.39 0 21269 18873 18396 17813 17336 16753 18105 17045 848 5330 2500 13260 10 1 33921495 5862 15.60 2.19 12 0.96 1108.00 7893.00 24850 20240731 -30.46 9600 20240313 80.00 24850 -30.46 20240731 9600 80.00 20240313 24850 -30.46 20240731 9600 80.00 20240313 2.48 N 071970 2500 848 억 3185552 N N 601 N 00 N
12 20241209 140618 55 40.00 KOSPI 기계 N N N Y 40 N 17290 -630 5 -3.52 4931437460 285421 49.48 17500 17670 17000 23250 12550 17920 17277.74 9.39 0 20195 18873 18396 17813 17336 16753 18105 17045 848 5330 2500 13260 10 1 33921495 5865 15.60 2.19 12 0.84 1108.00 7893.00 24850 20240731 -30.42 9600 20240313 80.10 24850 -30.42 20240731 9600 80.10 20240313 24850 -30.42 20240731 9600 80.10 20240313 2.48 N 071970 2500 848 억 3185552 N N 601 N 00 N