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
011090/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
20241118,160244,57,100.00,KOSPI,,,N,N,N,N, ,N,481,-9,5,-1.84,139194430,290255,175.77,491,493,468,637,343,490,479.56,0.38,0,8130,515,502,482,469,449,509,476,300,147,500,340,1,1,59991641,289,-1.47,0.73,12,0.48,-328.00,659.00,669,20231122,-28.10,462,20241115,4.11,661,-27.23,20240801,462,4.11,20241115,669,-28.10,20231122,462,4.11,20241115,0.00,N,011090,500,299 억,,227647,N,N,28,N,00,N
20241118,150245,57,100.00,KOSPI,,,N,N,N,N, ,N,481,-9,5,-1.84,130219881,271599,164.47,491,493,468,637,343,490,479.46,0.38,0,10041,515,502,482,469,449,509,476,300,147,500,340,1,1,59991641,289,-1.47,0.73,12,0.45,-328.00,659.00,669,20231122,-28.10,462,20241115,4.11,661,-27.23,20240801,462,4.11,20241115,669,-28.10,20231122,462,4.11,20241115,0.00,N,011090,500,299 억,,227647,N,N,0,N,00,N
20241118,140246,57,100.00,KOSPI,,,N,N,N,N, ,N,482,-8,5,-1.63,126942997,264767,160.33,491,493,468,637,343,490,479.45,0.38,0,9784,515,502,482,469,449,509,476,300,147,500,340,1,1,59991641,289,-1.47,0.73,12,0.44,-328.00,659.00,669,20231122,-27.95,462,20241115,4.33,661,-27.08,20240801,462,4.33,20241115,669,-27.95,20231122,462,4.33,20241115,0.00,N,011090,500,299 억,,227647,N,N,0,N,00,N
20241118,130244,57,100.00,KOSPI,,,N,N,N,N, ,N,478,-12,5,-2.45,125077069,260858,157.97,491,493,468,637,343,490,479.48,0.38,0,9497,515,502,482,469,449,509,476,300,147,500,340,1,1,59991641,287,-1.46,0.73,12,0.43,-328.00,659.00,669,20231122,-28.55,462,20241115,3.46,661,-27.69,20240801,462,3.46,20241115,669,-28.55,20231122,462,3.46,20241115,0.00,N,011090,500,299 억,,227647,N,N,0,N,00,N
20241118,120247,57,100.00,KOSPI,,,N,N,N,N, ,N,478,-12,5,-2.45,121925393,254258,153.97,491,493,468,637,343,490,479.53,0.38,0,8917,515,502,482,469,449,509,476,300,147,500,340,1,1,59991641,287,-1.46,0.73,12,0.42,-328.00,659.00,669,20231122,-28.55,462,20241115,3.46,661,-27.69,20240801,462,3.46,20241115,669,-28.55,20231122,462,3.46,20241115,0.00,N,011090,500,299 억,,227647,N,N,0,N,00,N
20241118,110246,57,100.00,KOSPI,,,N,N,N,N, ,N,481,-9,5,-1.84,79991696,165738,100.37,491,493,476,637,343,490,482.64,0.38,0,6088,515,502,482,469,449,509,476,300,147,500,340,1,1,59991641,289,-1.47,0.73,12,0.28,-328.00,659.00,669,20231122,-28.10,462,20241115,4.11,661,-27.23,20240801,462,4.11,20241115,669,-28.10,20231122,462,4.11,20241115,0.00,N,011090,500,299 억,,227647,N,N,0,N,00,N
20241118,100246,57,100.00,KOSPI,,,N,N,N,N, ,N,478,-12,5,-2.45,59629556,123378,74.71,491,493,476,637,343,490,483.31,0.38,0,7706,515,502,482,469,449,509,476,300,147,500,340,1,1,59991641,287,-1.46,0.73,12,0.21,-328.00,659.00,669,20231122,-28.55,462,20241115,3.46,661,-27.69,20240801,462,3.46,20241115,669,-28.55,20231122,462,3.46,20241115,0.00,N,011090,500,299 억,,227647,N,N,0,N,00,N
20241118,090243,57,100.00,KOSPI,,,N,N,N,N, ,N,491,1,2,0.20,895093,1823,1.10,491,491,491,637,343,490,491.00,0.38,0,0,515,502,482,469,449,509,476,300,147,500,340,1,1,59991641,295,-1.50,0.75,12,0.00,-328.00,659.00,669,20231122,-26.61,462,20241115,6.28,661,-25.72,20240801,462,6.28,20241115,669,-26.61,20231122,462,6.28,20241115,0.00,N,011090,500,299 억,,227647,N,N,0,N,00,N
20241115,160250,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,490,7,2,1.45,78939356,164934,165.03,483,495,462,627,339,483,478.61,0.37,0,1775,505,493,483,471,461,500,478,300,144,500,330,1,1,59991641,294,-1.49,0.74,12,0.27,-328.00,659.00,669,20231122,-26.76,462,20241115,6.06,661,-25.87,20240801,462,6.06,20241115,669,-26.76,20231122,462,6.06,20241115,0.00,N,011090,500,299 억,,223937,N,N,0,N,00,N
20241115,150257,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,487,4,2,0.83,76480680,159916,160.01,483,495,462,627,339,483,478.26,0.37,0,1889,505,493,483,471,461,500,478,300,144,500,330,1,1,59991641,292,-1.48,0.74,12,0.27,-328.00,659.00,669,20231122,-27.20,462,20241115,5.41,661,-26.32,20240801,462,5.41,20241115,669,-27.20,20231122,462,5.41,20241115,0.00,N,011090,500,299 억,,223937,N,N,0,N,00,N
20241115,140254,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,491,8,2,1.66,74277576,155399,155.49,483,495,462,627,339,483,477.98,0.37,0,1849,505,493,483,471,461,500,478,300,144,500,330,1,1,59991641,295,-1.50,0.75,12,0.26,-328.00,659.00,669,20231122,-26.61,462,20241115,6.28,661,-25.72,20240801,462,6.28,20241115,669,-26.61,20231122,462,6.28,20241115,0.00,N,011090,500,299 억,,223937,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 160244 57 100.00 KOSPI N N N N N 481 -9 5 -1.84 139194430 290255 175.77 491 493 468 637 343 490 479.56 0.38 0 8130 515 502 482 469 449 509 476 300 147 500 340 1 1 59991641 289 -1.47 0.73 12 0.48 -328.00 659.00 669 20231122 -28.10 462 20241115 4.11 661 -27.23 20240801 462 4.11 20241115 669 -28.10 20231122 462 4.11 20241115 0.00 N 011090 500 299 억 227647 N N 28 N 00 N
3 20241118 150245 57 100.00 KOSPI N N N N N 481 -9 5 -1.84 130219881 271599 164.47 491 493 468 637 343 490 479.46 0.38 0 10041 515 502 482 469 449 509 476 300 147 500 340 1 1 59991641 289 -1.47 0.73 12 0.45 -328.00 659.00 669 20231122 -28.10 462 20241115 4.11 661 -27.23 20240801 462 4.11 20241115 669 -28.10 20231122 462 4.11 20241115 0.00 N 011090 500 299 억 227647 N N 0 N 00 N
4 20241118 140246 57 100.00 KOSPI N N N N N 482 -8 5 -1.63 126942997 264767 160.33 491 493 468 637 343 490 479.45 0.38 0 9784 515 502 482 469 449 509 476 300 147 500 340 1 1 59991641 289 -1.47 0.73 12 0.44 -328.00 659.00 669 20231122 -27.95 462 20241115 4.33 661 -27.08 20240801 462 4.33 20241115 669 -27.95 20231122 462 4.33 20241115 0.00 N 011090 500 299 억 227647 N N 0 N 00 N
5 20241118 130244 57 100.00 KOSPI N N N N N 478 -12 5 -2.45 125077069 260858 157.97 491 493 468 637 343 490 479.48 0.38 0 9497 515 502 482 469 449 509 476 300 147 500 340 1 1 59991641 287 -1.46 0.73 12 0.43 -328.00 659.00 669 20231122 -28.55 462 20241115 3.46 661 -27.69 20240801 462 3.46 20241115 669 -28.55 20231122 462 3.46 20241115 0.00 N 011090 500 299 억 227647 N N 0 N 00 N
6 20241118 120247 57 100.00 KOSPI N N N N N 478 -12 5 -2.45 121925393 254258 153.97 491 493 468 637 343 490 479.53 0.38 0 8917 515 502 482 469 449 509 476 300 147 500 340 1 1 59991641 287 -1.46 0.73 12 0.42 -328.00 659.00 669 20231122 -28.55 462 20241115 3.46 661 -27.69 20240801 462 3.46 20241115 669 -28.55 20231122 462 3.46 20241115 0.00 N 011090 500 299 억 227647 N N 0 N 00 N
7 20241118 110246 57 100.00 KOSPI N N N N N 481 -9 5 -1.84 79991696 165738 100.37 491 493 476 637 343 490 482.64 0.38 0 6088 515 502 482 469 449 509 476 300 147 500 340 1 1 59991641 289 -1.47 0.73 12 0.28 -328.00 659.00 669 20231122 -28.10 462 20241115 4.11 661 -27.23 20240801 462 4.11 20241115 669 -28.10 20231122 462 4.11 20241115 0.00 N 011090 500 299 억 227647 N N 0 N 00 N
8 20241118 100246 57 100.00 KOSPI N N N N N 478 -12 5 -2.45 59629556 123378 74.71 491 493 476 637 343 490 483.31 0.38 0 7706 515 502 482 469 449 509 476 300 147 500 340 1 1 59991641 287 -1.46 0.73 12 0.21 -328.00 659.00 669 20231122 -28.55 462 20241115 3.46 661 -27.69 20240801 462 3.46 20241115 669 -28.55 20231122 462 3.46 20241115 0.00 N 011090 500 299 억 227647 N N 0 N 00 N
9 20241118 090243 57 100.00 KOSPI N N N N N 491 1 2 0.20 895093 1823 1.10 491 491 491 637 343 490 491.00 0.38 0 0 515 502 482 469 449 509 476 300 147 500 340 1 1 59991641 295 -1.50 0.75 12 0.00 -328.00 659.00 669 20231122 -26.61 462 20241115 6.28 661 -25.72 20240801 462 6.28 20241115 669 -26.61 20231122 462 6.28 20241115 0.00 N 011090 500 299 억 227647 N N 0 N 00 N
10 20241115 160250 57 100.00 KOSPI 신저가 N N N N N 490 7 2 1.45 78939356 164934 165.03 483 495 462 627 339 483 478.61 0.37 0 1775 505 493 483 471 461 500 478 300 144 500 330 1 1 59991641 294 -1.49 0.74 12 0.27 -328.00 659.00 669 20231122 -26.76 462 20241115 6.06 661 -25.87 20240801 462 6.06 20241115 669 -26.76 20231122 462 6.06 20241115 0.00 N 011090 500 299 억 223937 N N 0 N 00 N
11 20241115 150257 57 100.00 KOSPI 신저가 N N N N N 487 4 2 0.83 76480680 159916 160.01 483 495 462 627 339 483 478.26 0.37 0 1889 505 493 483 471 461 500 478 300 144 500 330 1 1 59991641 292 -1.48 0.74 12 0.27 -328.00 659.00 669 20231122 -27.20 462 20241115 5.41 661 -26.32 20240801 462 5.41 20241115 669 -27.20 20231122 462 5.41 20241115 0.00 N 011090 500 299 억 223937 N N 0 N 00 N
12 20241115 140254 57 100.00 KOSPI 신저가 N N N N N 491 8 2 1.66 74277576 155399 155.49 483 495 462 627 339 483 477.98 0.37 0 1849 505 493 483 471 461 500 478 300 144 500 330 1 1 59991641 295 -1.50 0.75 12 0.26 -328.00 659.00 669 20231122 -26.61 462 20241115 6.28 661 -25.72 20240801 462 6.28 20241115 669 -26.61 20231122 462 6.28 20241115 0.00 N 011090 500 299 억 223937 N N 0 N 00 N