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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002170/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
20241118,160127,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,0,3,0.00,58681450,1183,12.23,49750,49900,49350,64800,34900,49850,49603.93,2.86,0,-306,50750,50300,49750,49300,48750,50525,49525,150,14950,5000,36880,50,1,3000000,1496,6.91,0.34,12,0.04,7213.00,147683.00,54200,20240223,-8.03,43500,20240806,14.60,54200,-8.03,20240223,43500,14.60,20240806,54200,-8.03,20240223,43500,14.60,20240806,0.01,N,002170,5000,150 억,,85726,N,N,1,N,00,N
20241118,150127,57,100.00,KOSPI,,,N,N,N,N, ,N,49550,-300,5,-0.60,53112150,1071,11.07,49750,49900,49350,64800,34900,49850,49591.18,2.86,0,-225,50750,50300,49750,49300,48750,50525,49525,150,14950,5000,36880,50,1,3000000,1487,6.87,0.34,12,0.04,7213.00,147683.00,54200,20240223,-8.58,43500,20240806,13.91,54200,-8.58,20240223,43500,13.91,20240806,54200,-8.58,20240223,43500,13.91,20240806,0.01,N,002170,5000,150 억,,85726,N,N,0,N,00,N
20241118,140128,57,100.00,KOSPI,,,N,N,N,N, ,N,49650,-200,5,-0.40,48947050,987,10.20,49750,49900,49350,64800,34900,49850,49591.74,2.86,0,-181,50750,50300,49750,49300,48750,50525,49525,150,14950,5000,36880,50,1,3000000,1490,6.88,0.34,12,0.03,7213.00,147683.00,54200,20240223,-8.39,43500,20240806,14.14,54200,-8.39,20240223,43500,14.14,20240806,54200,-8.39,20240223,43500,14.14,20240806,0.01,N,002170,5000,150 억,,85726,N,N,0,N,00,N
20241118,130128,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,-50,5,-0.10,44025100,888,9.18,49750,49850,49350,64800,34900,49850,49577.82,2.86,0,-164,50750,50300,49750,49300,48750,50525,49525,150,14950,5000,36880,50,1,3000000,1494,6.90,0.34,12,0.03,7213.00,147683.00,54200,20240223,-8.12,43500,20240806,14.48,54200,-8.12,20240223,43500,14.48,20240806,54200,-8.12,20240223,43500,14.48,20240806,0.01,N,002170,5000,150 억,,85726,N,N,0,N,00,N
20241118,120128,57,100.00,KOSPI,,,N,N,N,N, ,N,49450,-400,5,-0.80,17118950,346,3.58,49750,49750,49350,64800,34900,49850,49476.73,2.86,0,6,50750,50300,49750,49300,48750,50525,49525,150,14950,5000,36880,50,1,3000000,1484,6.86,0.33,12,0.01,7213.00,147683.00,54200,20240223,-8.76,43500,20240806,13.68,54200,-8.76,20240223,43500,13.68,20240806,54200,-8.76,20240223,43500,13.68,20240806,0.01,N,002170,5000,150 억,,85726,N,N,0,N,00,N
20241118,110127,57,100.00,KOSPI,,,N,N,N,N, ,N,49350,-500,5,-1.00,11088700,224,2.32,49750,49750,49350,64800,34900,49850,49503.12,2.86,0,23,50750,50300,49750,49300,48750,50525,49525,150,14950,5000,36880,50,1,3000000,1481,6.84,0.33,12,0.01,7213.00,147683.00,54200,20240223,-8.95,43500,20240806,13.45,54200,-8.95,20240223,43500,13.45,20240806,54200,-8.95,20240223,43500,13.45,20240806,0.01,N,002170,5000,150 억,,85726,N,N,0,N,00,N
20241118,100127,57,100.00,KOSPI,,,N,N,N,N, ,N,49450,-400,5,-0.80,4360800,88,0.91,49750,49750,49450,64800,34900,49850,49554.55,2.86,0,11,50750,50300,49750,49300,48750,50525,49525,150,14950,5000,36880,50,1,3000000,1484,6.86,0.33,12,0.00,7213.00,147683.00,54200,20240223,-8.76,43500,20240806,13.68,54200,-8.76,20240223,43500,13.68,20240806,54200,-8.76,20240223,43500,13.68,20240806,0.01,N,002170,5000,150 억,,85726,N,N,0,N,00,N
20241118,090127,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,-100,5,-0.20,99500,2,0.02,49750,49750,49750,64800,34900,49850,49750.00,2.86,0,-2,50750,50300,49750,49300,48750,50525,49525,150,14950,5000,36880,50,1,3000000,1493,6.90,0.34,12,0.00,7213.00,147683.00,54200,20240223,-8.21,43500,20240806,14.37,54200,-8.21,20240223,43500,14.37,20240806,54200,-8.21,20240223,43500,14.37,20240806,0.01,N,002170,5000,150 억,,85726,N,N,0,N,00,N
20241115,160128,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,650,2,1.32,480436350,9675,177.98,49250,50200,49200,63900,34450,49200,49657.50,2.86,0,-213,50600,49900,49300,48600,48000,49600,48300,150,14700,5000,36400,50,1,3000000,1496,6.91,0.34,12,0.32,7213.00,147683.00,54200,20240223,-8.03,43500,20240806,14.60,54200,-8.03,20240223,43500,14.60,20240806,54200,-8.03,20240223,43500,14.60,20240806,0.01,N,002170,5000,150 억,,85907,N,N,0,N,00,N
20241115,150129,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,300,2,0.61,473449800,9534,175.39,49250,50200,49200,63900,34450,49200,49659.09,2.86,0,-188,50600,49900,49300,48600,48000,49600,48300,150,14700,5000,36400,50,1,3000000,1485,6.86,0.34,12,0.32,7213.00,147683.00,54200,20240223,-8.67,43500,20240806,13.79,54200,-8.67,20240223,43500,13.79,20240806,54200,-8.67,20240223,43500,13.79,20240806,0.01,N,002170,5000,150 억,,85907,N,N,0,N,00,N
20241115,140129,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,100,2,0.20,457358400,9210,169.43,49250,50200,49200,63900,34450,49200,49658.89,2.86,0,-188,50600,49900,49300,48600,48000,49600,48300,150,14700,5000,36400,50,1,3000000,1479,6.83,0.33,12,0.31,7213.00,147683.00,54200,20240223,-9.04,43500,20240806,13.33,54200,-9.04,20240223,43500,13.33,20240806,54200,-9.04,20240223,43500,13.33,20240806,0.01,N,002170,5000,150 억,,85907,N,N,0,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 20241118 160127 57 100.00 KOSPI N N N N N 49850 0 3 0.00 58681450 1183 12.23 49750 49900 49350 64800 34900 49850 49603.93 2.86 0 -306 50750 50300 49750 49300 48750 50525 49525 150 14950 5000 36880 50 1 3000000 1496 6.91 0.34 12 0.04 7213.00 147683.00 54200 20240223 -8.03 43500 20240806 14.60 54200 -8.03 20240223 43500 14.60 20240806 54200 -8.03 20240223 43500 14.60 20240806 0.01 N 002170 5000 150 억 85726 N N 1 N 00 N
3 20241118 150127 57 100.00 KOSPI N N N N N 49550 -300 5 -0.60 53112150 1071 11.07 49750 49900 49350 64800 34900 49850 49591.18 2.86 0 -225 50750 50300 49750 49300 48750 50525 49525 150 14950 5000 36880 50 1 3000000 1487 6.87 0.34 12 0.04 7213.00 147683.00 54200 20240223 -8.58 43500 20240806 13.91 54200 -8.58 20240223 43500 13.91 20240806 54200 -8.58 20240223 43500 13.91 20240806 0.01 N 002170 5000 150 억 85726 N N 0 N 00 N
4 20241118 140128 57 100.00 KOSPI N N N N N 49650 -200 5 -0.40 48947050 987 10.20 49750 49900 49350 64800 34900 49850 49591.74 2.86 0 -181 50750 50300 49750 49300 48750 50525 49525 150 14950 5000 36880 50 1 3000000 1490 6.88 0.34 12 0.03 7213.00 147683.00 54200 20240223 -8.39 43500 20240806 14.14 54200 -8.39 20240223 43500 14.14 20240806 54200 -8.39 20240223 43500 14.14 20240806 0.01 N 002170 5000 150 억 85726 N N 0 N 00 N
5 20241118 130128 57 100.00 KOSPI N N N N N 49800 -50 5 -0.10 44025100 888 9.18 49750 49850 49350 64800 34900 49850 49577.82 2.86 0 -164 50750 50300 49750 49300 48750 50525 49525 150 14950 5000 36880 50 1 3000000 1494 6.90 0.34 12 0.03 7213.00 147683.00 54200 20240223 -8.12 43500 20240806 14.48 54200 -8.12 20240223 43500 14.48 20240806 54200 -8.12 20240223 43500 14.48 20240806 0.01 N 002170 5000 150 억 85726 N N 0 N 00 N
6 20241118 120128 57 100.00 KOSPI N N N N N 49450 -400 5 -0.80 17118950 346 3.58 49750 49750 49350 64800 34900 49850 49476.73 2.86 0 6 50750 50300 49750 49300 48750 50525 49525 150 14950 5000 36880 50 1 3000000 1484 6.86 0.33 12 0.01 7213.00 147683.00 54200 20240223 -8.76 43500 20240806 13.68 54200 -8.76 20240223 43500 13.68 20240806 54200 -8.76 20240223 43500 13.68 20240806 0.01 N 002170 5000 150 억 85726 N N 0 N 00 N
7 20241118 110127 57 100.00 KOSPI N N N N N 49350 -500 5 -1.00 11088700 224 2.32 49750 49750 49350 64800 34900 49850 49503.12 2.86 0 23 50750 50300 49750 49300 48750 50525 49525 150 14950 5000 36880 50 1 3000000 1481 6.84 0.33 12 0.01 7213.00 147683.00 54200 20240223 -8.95 43500 20240806 13.45 54200 -8.95 20240223 43500 13.45 20240806 54200 -8.95 20240223 43500 13.45 20240806 0.01 N 002170 5000 150 억 85726 N N 0 N 00 N
8 20241118 100127 57 100.00 KOSPI N N N N N 49450 -400 5 -0.80 4360800 88 0.91 49750 49750 49450 64800 34900 49850 49554.55 2.86 0 11 50750 50300 49750 49300 48750 50525 49525 150 14950 5000 36880 50 1 3000000 1484 6.86 0.33 12 0.00 7213.00 147683.00 54200 20240223 -8.76 43500 20240806 13.68 54200 -8.76 20240223 43500 13.68 20240806 54200 -8.76 20240223 43500 13.68 20240806 0.01 N 002170 5000 150 억 85726 N N 0 N 00 N
9 20241118 090127 57 100.00 KOSPI N N N N N 49750 -100 5 -0.20 99500 2 0.02 49750 49750 49750 64800 34900 49850 49750.00 2.86 0 -2 50750 50300 49750 49300 48750 50525 49525 150 14950 5000 36880 50 1 3000000 1493 6.90 0.34 12 0.00 7213.00 147683.00 54200 20240223 -8.21 43500 20240806 14.37 54200 -8.21 20240223 43500 14.37 20240806 54200 -8.21 20240223 43500 14.37 20240806 0.01 N 002170 5000 150 억 85726 N N 0 N 00 N
10 20241115 160128 57 100.00 KOSPI N N N N N 49850 650 2 1.32 480436350 9675 177.98 49250 50200 49200 63900 34450 49200 49657.50 2.86 0 -213 50600 49900 49300 48600 48000 49600 48300 150 14700 5000 36400 50 1 3000000 1496 6.91 0.34 12 0.32 7213.00 147683.00 54200 20240223 -8.03 43500 20240806 14.60 54200 -8.03 20240223 43500 14.60 20240806 54200 -8.03 20240223 43500 14.60 20240806 0.01 N 002170 5000 150 억 85907 N N 0 N 00 N
11 20241115 150129 57 100.00 KOSPI N N N N N 49500 300 2 0.61 473449800 9534 175.39 49250 50200 49200 63900 34450 49200 49659.09 2.86 0 -188 50600 49900 49300 48600 48000 49600 48300 150 14700 5000 36400 50 1 3000000 1485 6.86 0.34 12 0.32 7213.00 147683.00 54200 20240223 -8.67 43500 20240806 13.79 54200 -8.67 20240223 43500 13.79 20240806 54200 -8.67 20240223 43500 13.79 20240806 0.01 N 002170 5000 150 억 85907 N N 0 N 00 N
12 20241115 140129 57 100.00 KOSPI N N N N N 49300 100 2 0.20 457358400 9210 169.43 49250 50200 49200 63900 34450 49200 49658.89 2.86 0 -188 50600 49900 49300 48600 48000 49600 48300 150 14700 5000 36400 50 1 3000000 1479 6.83 0.33 12 0.31 7213.00 147683.00 54200 20240223 -9.04 43500 20240806 13.33 54200 -9.04 20240223 43500 13.33 20240806 54200 -9.04 20240223 43500 13.33 20240806 0.01 N 002170 5000 150 억 85907 N N 0 N 00 N