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
077970/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
20241210,160627,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16560,810,2,5.14,2671661900,162981,67.68,15750,16660,15750,20450,11030,15750,16391.92,0.44,0,10013,17163,16456,15803,15096,14443,16130,14770,575,4700,2500,10080,10,1,23008904,3810,80.39,1.76,12,0.71,206.00,9393.00,24400,20240819,-32.13,11400,20231222,45.26,24400,-32.13,20240819,11450,44.63,20240119,24400,-32.13,20240819,11400,45.26,20231222,1.58,N,077970,2500,575 억,,102048,N,N,24,N,00,N
20241210,150628,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16640,890,2,5.65,2506202040,152999,63.53,15750,16660,15750,20450,11030,15750,16380.52,0.44,0,10688,17163,16456,15803,15096,14443,16130,14770,575,4700,2500,10080,10,1,23008904,3829,80.78,1.77,12,0.66,206.00,9393.00,24400,20240819,-31.80,11400,20231222,45.96,24400,-31.80,20240819,11450,45.33,20240119,24400,-31.80,20240819,11400,45.96,20231222,1.58,N,077970,2500,575 억,,102048,N,N,24,N,00,N
20241210,140628,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16600,850,2,5.40,2260703370,138225,57.40,15750,16660,15750,20450,11030,15750,16355.25,0.44,0,13567,17163,16456,15803,15096,14443,16130,14770,575,4700,2500,10080,10,1,23008904,3819,80.58,1.77,12,0.60,206.00,9393.00,24400,20240819,-31.97,11400,20231222,45.61,24400,-31.97,20240819,11450,44.98,20240119,24400,-31.97,20240819,11400,45.61,20231222,1.58,N,077970,2500,575 억,,102048,N,N,24,N,00,N
20241210,130627,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16520,770,2,4.89,2149942670,131527,54.62,15750,16660,15750,20450,11030,15750,16346.02,0.44,0,10708,17163,16456,15803,15096,14443,16130,14770,575,4700,2500,10080,10,1,23008904,3801,80.19,1.76,12,0.57,206.00,9393.00,24400,20240819,-32.30,11400,20231222,44.91,24400,-32.30,20240819,11450,44.28,20240119,24400,-32.30,20240819,11400,44.91,20231222,1.58,N,077970,2500,575 억,,102048,N,N,24,N,00,N
20241210,120628,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16480,730,2,4.63,1947751450,119229,49.51,15750,16660,15750,20450,11030,15750,16336.23,0.44,0,9447,17163,16456,15803,15096,14443,16130,14770,575,4700,2500,10080,10,1,23008904,3792,80.00,1.75,12,0.52,206.00,9393.00,24400,20240819,-32.46,11400,20231222,44.56,24400,-32.46,20240819,11450,43.93,20240119,24400,-32.46,20240819,11400,44.56,20231222,1.58,N,077970,2500,575 억,,102048,N,N,24,N,00,N
20241210,110627,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16570,820,2,5.21,1782804250,109258,45.37,15750,16660,15750,20450,11030,15750,16317.38,0.44,0,13328,17163,16456,15803,15096,14443,16130,14770,575,4700,2500,10080,10,1,23008904,3813,80.44,1.76,12,0.47,206.00,9393.00,24400,20240819,-32.09,11400,20231222,45.35,24400,-32.09,20240819,11450,44.72,20240119,24400,-32.09,20240819,11400,45.35,20231222,1.58,N,077970,2500,575 억,,102048,N,N,24,N,00,N
20241210,100627,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16460,710,2,4.51,1222472030,75342,31.29,15750,16460,15750,20450,11030,15750,16225.64,0.44,0,12191,17163,16456,15803,15096,14443,16130,14770,575,4700,2500,10080,10,1,23008904,3787,79.90,1.75,12,0.33,206.00,9393.00,24400,20240819,-32.54,11400,20231222,44.39,24400,-32.54,20240819,11450,43.76,20240119,24400,-32.54,20240819,11400,44.39,20231222,1.58,N,077970,2500,575 억,,102048,N,N,24,N,00,N
20241210,090632,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16210,460,2,2.92,236508390,14787,6.14,15750,16230,15750,20450,11030,15750,15994.36,0.44,0,2923,17163,16456,15803,15096,14443,16130,14770,575,4700,2500,10080,10,1,23008904,3730,78.69,1.73,12,0.06,206.00,9393.00,24400,20240819,-33.57,11400,20231222,42.19,24400,-33.57,20240819,11450,41.57,20240119,24400,-33.57,20240819,11400,42.19,20231222,1.58,N,077970,2500,575 억,,102048,N,N,24,N,00,N
20241209,160625,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15750,-1100,5,-6.53,3832910950,239828,43.61,16400,16510,15150,21900,11800,16850,15983.85,0.19,0,57299,18850,17850,17070,16070,15290,17460,15680,575,5050,2500,10780,10,1,23008904,3624,76.46,1.68,12,1.04,206.00,9393.00,24400,20240819,-35.45,11400,20231222,38.16,24400,-35.45,20240819,11450,37.55,20240119,24400,-35.45,20240819,11400,38.16,20231222,1.63,N,077970,2500,575 억,,43428,N,N,24,N,00,N
20241209,150627,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15850,-1000,5,-5.93,3431139190,214313,38.97,16400,16510,15150,21900,11800,16850,16009.92,0.19,0,50870,18850,17850,17070,16070,15290,17460,15680,575,5050,2500,10780,10,1,23008904,3647,76.94,1.69,12,0.93,206.00,9393.00,24400,20240819,-35.04,11400,20231222,39.04,24400,-35.04,20240819,11450,38.43,20240119,24400,-35.04,20240819,11400,39.04,20231222,1.63,N,077970,2500,575 억,,43428,N,N,5,N,00,N
20241209,140627,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15950,-900,5,-5.34,2912112670,181480,33.00,16400,16510,15150,21900,11800,16850,16046.44,0.19,0,36909,18850,17850,17070,16070,15290,17460,15680,575,5050,2500,10780,10,1,23008904,3670,77.43,1.70,12,0.79,206.00,9393.00,24400,20240819,-34.63,11400,20231222,39.91,24400,-34.63,20240819,11450,39.30,20240119,24400,-34.63,20240819,11400,39.91,20231222,1.63,N,077970,2500,575 억,,43428,N,N,5,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 160627 55 60.00 KOSPI 기계 N N N Y 60 N 16560 810 2 5.14 2671661900 162981 67.68 15750 16660 15750 20450 11030 15750 16391.92 0.44 0 10013 17163 16456 15803 15096 14443 16130 14770 575 4700 2500 10080 10 1 23008904 3810 80.39 1.76 12 0.71 206.00 9393.00 24400 20240819 -32.13 11400 20231222 45.26 24400 -32.13 20240819 11450 44.63 20240119 24400 -32.13 20240819 11400 45.26 20231222 1.58 N 077970 2500 575 억 102048 N N 24 N 00 N
3 20241210 150628 55 60.00 KOSPI 기계 N N N Y 60 N 16640 890 2 5.65 2506202040 152999 63.53 15750 16660 15750 20450 11030 15750 16380.52 0.44 0 10688 17163 16456 15803 15096 14443 16130 14770 575 4700 2500 10080 10 1 23008904 3829 80.78 1.77 12 0.66 206.00 9393.00 24400 20240819 -31.80 11400 20231222 45.96 24400 -31.80 20240819 11450 45.33 20240119 24400 -31.80 20240819 11400 45.96 20231222 1.58 N 077970 2500 575 억 102048 N N 24 N 00 N
4 20241210 140628 55 60.00 KOSPI 기계 N N N Y 60 N 16600 850 2 5.40 2260703370 138225 57.40 15750 16660 15750 20450 11030 15750 16355.25 0.44 0 13567 17163 16456 15803 15096 14443 16130 14770 575 4700 2500 10080 10 1 23008904 3819 80.58 1.77 12 0.60 206.00 9393.00 24400 20240819 -31.97 11400 20231222 45.61 24400 -31.97 20240819 11450 44.98 20240119 24400 -31.97 20240819 11400 45.61 20231222 1.58 N 077970 2500 575 억 102048 N N 24 N 00 N
5 20241210 130627 55 60.00 KOSPI 기계 N N N Y 60 N 16520 770 2 4.89 2149942670 131527 54.62 15750 16660 15750 20450 11030 15750 16346.02 0.44 0 10708 17163 16456 15803 15096 14443 16130 14770 575 4700 2500 10080 10 1 23008904 3801 80.19 1.76 12 0.57 206.00 9393.00 24400 20240819 -32.30 11400 20231222 44.91 24400 -32.30 20240819 11450 44.28 20240119 24400 -32.30 20240819 11400 44.91 20231222 1.58 N 077970 2500 575 억 102048 N N 24 N 00 N
6 20241210 120628 55 60.00 KOSPI 기계 N N N Y 60 N 16480 730 2 4.63 1947751450 119229 49.51 15750 16660 15750 20450 11030 15750 16336.23 0.44 0 9447 17163 16456 15803 15096 14443 16130 14770 575 4700 2500 10080 10 1 23008904 3792 80.00 1.75 12 0.52 206.00 9393.00 24400 20240819 -32.46 11400 20231222 44.56 24400 -32.46 20240819 11450 43.93 20240119 24400 -32.46 20240819 11400 44.56 20231222 1.58 N 077970 2500 575 억 102048 N N 24 N 00 N
7 20241210 110627 55 60.00 KOSPI 기계 N N N Y 60 N 16570 820 2 5.21 1782804250 109258 45.37 15750 16660 15750 20450 11030 15750 16317.38 0.44 0 13328 17163 16456 15803 15096 14443 16130 14770 575 4700 2500 10080 10 1 23008904 3813 80.44 1.76 12 0.47 206.00 9393.00 24400 20240819 -32.09 11400 20231222 45.35 24400 -32.09 20240819 11450 44.72 20240119 24400 -32.09 20240819 11400 45.35 20231222 1.58 N 077970 2500 575 억 102048 N N 24 N 00 N
8 20241210 100627 55 60.00 KOSPI 기계 N N N Y 60 N 16460 710 2 4.51 1222472030 75342 31.29 15750 16460 15750 20450 11030 15750 16225.64 0.44 0 12191 17163 16456 15803 15096 14443 16130 14770 575 4700 2500 10080 10 1 23008904 3787 79.90 1.75 12 0.33 206.00 9393.00 24400 20240819 -32.54 11400 20231222 44.39 24400 -32.54 20240819 11450 43.76 20240119 24400 -32.54 20240819 11400 44.39 20231222 1.58 N 077970 2500 575 억 102048 N N 24 N 00 N
9 20241210 090632 55 60.00 KOSPI 기계 N N N Y 60 N 16210 460 2 2.92 236508390 14787 6.14 15750 16230 15750 20450 11030 15750 15994.36 0.44 0 2923 17163 16456 15803 15096 14443 16130 14770 575 4700 2500 10080 10 1 23008904 3730 78.69 1.73 12 0.06 206.00 9393.00 24400 20240819 -33.57 11400 20231222 42.19 24400 -33.57 20240819 11450 41.57 20240119 24400 -33.57 20240819 11400 42.19 20231222 1.58 N 077970 2500 575 억 102048 N N 24 N 00 N
10 20241209 160625 55 60.00 KOSPI 기계 N N N Y 60 N 15750 -1100 5 -6.53 3832910950 239828 43.61 16400 16510 15150 21900 11800 16850 15983.85 0.19 0 57299 18850 17850 17070 16070 15290 17460 15680 575 5050 2500 10780 10 1 23008904 3624 76.46 1.68 12 1.04 206.00 9393.00 24400 20240819 -35.45 11400 20231222 38.16 24400 -35.45 20240819 11450 37.55 20240119 24400 -35.45 20240819 11400 38.16 20231222 1.63 N 077970 2500 575 억 43428 N N 24 N 00 N
11 20241209 150627 55 60.00 KOSPI 기계 N N N Y 60 N 15850 -1000 5 -5.93 3431139190 214313 38.97 16400 16510 15150 21900 11800 16850 16009.92 0.19 0 50870 18850 17850 17070 16070 15290 17460 15680 575 5050 2500 10780 10 1 23008904 3647 76.94 1.69 12 0.93 206.00 9393.00 24400 20240819 -35.04 11400 20231222 39.04 24400 -35.04 20240819 11450 38.43 20240119 24400 -35.04 20240819 11400 39.04 20231222 1.63 N 077970 2500 575 억 43428 N N 5 N 00 N
12 20241209 140627 55 60.00 KOSPI 기계 N N N Y 60 N 15950 -900 5 -5.34 2912112670 181480 33.00 16400 16510 15150 21900 11800 16850 16046.44 0.19 0 36909 18850 17850 17070 16070 15290 17460 15680 575 5050 2500 10780 10 1 23008904 3670 77.43 1.70 12 0.79 206.00 9393.00 24400 20240819 -34.63 11400 20231222 39.91 24400 -34.63 20240819 11450 39.30 20240119 24400 -34.63 20240819 11400 39.91 20231222 1.63 N 077970 2500 575 억 43428 N N 5 N 00 N