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
011330/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
20241118,160246,57,100.00,KOSPI,,,N,N,N,N, ,N,1444,15,2,1.05,224327042,156516,250.58,1430,1498,1355,1857,1001,1429,1433.21,0.88,0,16640,1484,1456,1429,1401,1374,1456,1401,489,428,500,1000,1,1,96997167,1401,-20.93,0.96,12,0.16,-69.00,1506.00,2380,20240105,-39.33,1190,20240909,21.34,2380,-39.33,20240105,1190,21.34,20240909,2380,-39.33,20240105,1190,21.34,20240909,1.33,N,011330,500,489 억,,857317,N,N,21,N,00,N
20241118,150248,57,100.00,KOSPI,,,N,N,N,N, ,N,1482,53,2,3.71,214049069,149404,239.19,1430,1498,1355,1857,1001,1429,1432.69,0.88,0,16625,1484,1456,1429,1401,1374,1456,1401,489,428,500,1000,1,1,96997167,1437,-21.48,0.98,12,0.15,-69.00,1506.00,2380,20240105,-37.73,1190,20240909,24.54,2380,-37.73,20240105,1190,24.54,20240909,2380,-37.73,20240105,1190,24.54,20240909,1.33,N,011330,500,489 억,,857317,N,N,30,N,00,N
20241118,140248,57,100.00,KOSPI,,,N,N,N,N, ,N,1486,57,2,3.99,212618663,148436,237.64,1430,1498,1355,1857,1001,1429,1432.39,0.88,0,16579,1484,1456,1429,1401,1374,1456,1401,489,428,500,1000,1,1,96997167,1441,-21.54,0.99,12,0.15,-69.00,1506.00,2380,20240105,-37.56,1190,20240909,24.87,2380,-37.56,20240105,1190,24.87,20240909,2380,-37.56,20240105,1190,24.87,20240909,1.33,N,011330,500,489 억,,857317,N,N,30,N,00,N
20241118,130247,57,100.00,KOSPI,,,N,N,N,N, ,N,1452,23,2,1.61,126872320,89555,143.38,1430,1454,1355,1857,1001,1429,1416.70,0.88,0,-6752,1484,1456,1429,1401,1374,1456,1401,489,428,500,1000,1,1,96997167,1408,-21.04,0.96,12,0.09,-69.00,1506.00,2380,20240105,-38.99,1190,20240909,22.02,2380,-38.99,20240105,1190,22.02,20240909,2380,-38.99,20240105,1190,22.02,20240909,1.33,N,011330,500,489 억,,857317,N,N,30,N,00,N
20241118,120249,57,100.00,KOSPI,,,N,N,N,N, ,N,1436,7,2,0.49,126449869,89264,142.91,1430,1450,1355,1857,1001,1429,1416.58,0.88,0,-6954,1484,1456,1429,1401,1374,1456,1401,489,428,500,1000,1,1,96997167,1393,-20.81,0.95,12,0.09,-69.00,1506.00,2380,20240105,-39.66,1190,20240909,20.67,2380,-39.66,20240105,1190,20.67,20240909,2380,-39.66,20240105,1190,20.67,20240909,1.33,N,011330,500,489 억,,857317,N,N,30,N,00,N
20241118,110248,57,100.00,KOSPI,,,N,N,N,N, ,N,1419,-10,5,-0.70,60579877,43276,69.28,1430,1435,1355,1857,1001,1429,1399.85,0.88,0,1868,1484,1456,1429,1401,1374,1456,1401,489,428,500,1000,1,1,96997167,1376,-20.57,0.94,12,0.04,-69.00,1506.00,2380,20240105,-40.38,1190,20240909,19.24,2380,-40.38,20240105,1190,19.24,20240909,2380,-40.38,20240105,1190,19.24,20240909,1.33,N,011330,500,489 억,,857317,N,N,30,N,00,N
20241118,100249,57,100.00,KOSPI,,,N,N,N,N, ,N,1422,-7,5,-0.49,60070797,42917,68.71,1430,1435,1355,1857,1001,1429,1399.70,0.88,0,1819,1484,1456,1429,1401,1374,1456,1401,489,428,500,1000,1,1,96997167,1379,-20.61,0.94,12,0.04,-69.00,1506.00,2380,20240105,-40.25,1190,20240909,19.50,2380,-40.25,20240105,1190,19.50,20240909,2380,-40.25,20240105,1190,19.50,20240909,1.33,N,011330,500,489 억,,857317,N,N,30,N,00,N
20241118,090245,57,100.00,KOSPI,,,N,N,N,N, ,N,1435,6,2,0.42,1518710,1062,1.70,1430,1435,1430,1857,1001,1429,1430.05,0.88,0,-52,1484,1456,1429,1401,1374,1456,1401,489,428,500,1000,1,1,96997167,1392,-20.80,0.95,12,0.00,-69.00,1506.00,2380,20240105,-39.71,1190,20240909,20.59,2380,-39.71,20240105,1190,20.59,20240909,2380,-39.71,20240105,1190,20.59,20240909,1.33,N,011330,500,489 억,,857317,N,N,30,N,00,N
20241115,160252,57,100.00,KOSPI,,,N,N,N,N, ,N,1429,2,2,0.14,88712515,62462,103.09,1429,1457,1402,1855,999,1427,1420.26,0.88,0,3387,1509,1467,1424,1382,1339,1469,1384,489,428,500,990,1,1,96997167,1386,-20.71,0.95,12,0.06,-69.00,1506.00,2380,20240105,-39.96,1190,20240909,20.08,2380,-39.96,20240105,1190,20.08,20240909,2380,-39.96,20240105,1190,20.08,20240909,1.27,N,011330,500,489 억,,854287,N,N,30,N,00,N
20241115,150300,57,100.00,KOSPI,,,N,N,N,N, ,N,1414,-13,5,-0.91,84025498,59178,97.67,1429,1457,1402,1855,999,1427,1419.88,0.88,0,4829,1509,1467,1424,1382,1339,1469,1384,489,428,500,990,1,1,96997167,1372,-20.49,0.94,12,0.06,-69.00,1506.00,2380,20240105,-40.59,1190,20240909,18.82,2380,-40.59,20240105,1190,18.82,20240909,2380,-40.59,20240105,1190,18.82,20240909,1.27,N,011330,500,489 억,,854287,N,N,252,N,00,N
20241115,140257,57,100.00,KOSPI,,,N,N,N,N, ,N,1428,1,2,0.07,69118603,48696,80.37,1429,1457,1402,1855,999,1427,1419.39,0.88,0,3080,1509,1467,1424,1382,1339,1469,1384,489,428,500,990,1,1,96997167,1385,-20.70,0.95,12,0.05,-69.00,1506.00,2380,20240105,-40.00,1190,20240909,20.00,2380,-40.00,20240105,1190,20.00,20240909,2380,-40.00,20240105,1190,20.00,20240909,1.27,N,011330,500,489 억,,854287,N,N,252,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 160246 57 100.00 KOSPI N N N N N 1444 15 2 1.05 224327042 156516 250.58 1430 1498 1355 1857 1001 1429 1433.21 0.88 0 16640 1484 1456 1429 1401 1374 1456 1401 489 428 500 1000 1 1 96997167 1401 -20.93 0.96 12 0.16 -69.00 1506.00 2380 20240105 -39.33 1190 20240909 21.34 2380 -39.33 20240105 1190 21.34 20240909 2380 -39.33 20240105 1190 21.34 20240909 1.33 N 011330 500 489 억 857317 N N 21 N 00 N
3 20241118 150248 57 100.00 KOSPI N N N N N 1482 53 2 3.71 214049069 149404 239.19 1430 1498 1355 1857 1001 1429 1432.69 0.88 0 16625 1484 1456 1429 1401 1374 1456 1401 489 428 500 1000 1 1 96997167 1437 -21.48 0.98 12 0.15 -69.00 1506.00 2380 20240105 -37.73 1190 20240909 24.54 2380 -37.73 20240105 1190 24.54 20240909 2380 -37.73 20240105 1190 24.54 20240909 1.33 N 011330 500 489 억 857317 N N 30 N 00 N
4 20241118 140248 57 100.00 KOSPI N N N N N 1486 57 2 3.99 212618663 148436 237.64 1430 1498 1355 1857 1001 1429 1432.39 0.88 0 16579 1484 1456 1429 1401 1374 1456 1401 489 428 500 1000 1 1 96997167 1441 -21.54 0.99 12 0.15 -69.00 1506.00 2380 20240105 -37.56 1190 20240909 24.87 2380 -37.56 20240105 1190 24.87 20240909 2380 -37.56 20240105 1190 24.87 20240909 1.33 N 011330 500 489 억 857317 N N 30 N 00 N
5 20241118 130247 57 100.00 KOSPI N N N N N 1452 23 2 1.61 126872320 89555 143.38 1430 1454 1355 1857 1001 1429 1416.70 0.88 0 -6752 1484 1456 1429 1401 1374 1456 1401 489 428 500 1000 1 1 96997167 1408 -21.04 0.96 12 0.09 -69.00 1506.00 2380 20240105 -38.99 1190 20240909 22.02 2380 -38.99 20240105 1190 22.02 20240909 2380 -38.99 20240105 1190 22.02 20240909 1.33 N 011330 500 489 억 857317 N N 30 N 00 N
6 20241118 120249 57 100.00 KOSPI N N N N N 1436 7 2 0.49 126449869 89264 142.91 1430 1450 1355 1857 1001 1429 1416.58 0.88 0 -6954 1484 1456 1429 1401 1374 1456 1401 489 428 500 1000 1 1 96997167 1393 -20.81 0.95 12 0.09 -69.00 1506.00 2380 20240105 -39.66 1190 20240909 20.67 2380 -39.66 20240105 1190 20.67 20240909 2380 -39.66 20240105 1190 20.67 20240909 1.33 N 011330 500 489 억 857317 N N 30 N 00 N
7 20241118 110248 57 100.00 KOSPI N N N N N 1419 -10 5 -0.70 60579877 43276 69.28 1430 1435 1355 1857 1001 1429 1399.85 0.88 0 1868 1484 1456 1429 1401 1374 1456 1401 489 428 500 1000 1 1 96997167 1376 -20.57 0.94 12 0.04 -69.00 1506.00 2380 20240105 -40.38 1190 20240909 19.24 2380 -40.38 20240105 1190 19.24 20240909 2380 -40.38 20240105 1190 19.24 20240909 1.33 N 011330 500 489 억 857317 N N 30 N 00 N
8 20241118 100249 57 100.00 KOSPI N N N N N 1422 -7 5 -0.49 60070797 42917 68.71 1430 1435 1355 1857 1001 1429 1399.70 0.88 0 1819 1484 1456 1429 1401 1374 1456 1401 489 428 500 1000 1 1 96997167 1379 -20.61 0.94 12 0.04 -69.00 1506.00 2380 20240105 -40.25 1190 20240909 19.50 2380 -40.25 20240105 1190 19.50 20240909 2380 -40.25 20240105 1190 19.50 20240909 1.33 N 011330 500 489 억 857317 N N 30 N 00 N
9 20241118 090245 57 100.00 KOSPI N N N N N 1435 6 2 0.42 1518710 1062 1.70 1430 1435 1430 1857 1001 1429 1430.05 0.88 0 -52 1484 1456 1429 1401 1374 1456 1401 489 428 500 1000 1 1 96997167 1392 -20.80 0.95 12 0.00 -69.00 1506.00 2380 20240105 -39.71 1190 20240909 20.59 2380 -39.71 20240105 1190 20.59 20240909 2380 -39.71 20240105 1190 20.59 20240909 1.33 N 011330 500 489 억 857317 N N 30 N 00 N
10 20241115 160252 57 100.00 KOSPI N N N N N 1429 2 2 0.14 88712515 62462 103.09 1429 1457 1402 1855 999 1427 1420.26 0.88 0 3387 1509 1467 1424 1382 1339 1469 1384 489 428 500 990 1 1 96997167 1386 -20.71 0.95 12 0.06 -69.00 1506.00 2380 20240105 -39.96 1190 20240909 20.08 2380 -39.96 20240105 1190 20.08 20240909 2380 -39.96 20240105 1190 20.08 20240909 1.27 N 011330 500 489 억 854287 N N 30 N 00 N
11 20241115 150300 57 100.00 KOSPI N N N N N 1414 -13 5 -0.91 84025498 59178 97.67 1429 1457 1402 1855 999 1427 1419.88 0.88 0 4829 1509 1467 1424 1382 1339 1469 1384 489 428 500 990 1 1 96997167 1372 -20.49 0.94 12 0.06 -69.00 1506.00 2380 20240105 -40.59 1190 20240909 18.82 2380 -40.59 20240105 1190 18.82 20240909 2380 -40.59 20240105 1190 18.82 20240909 1.27 N 011330 500 489 억 854287 N N 252 N 00 N
12 20241115 140257 57 100.00 KOSPI N N N N N 1428 1 2 0.07 69118603 48696 80.37 1429 1457 1402 1855 999 1427 1419.39 0.88 0 3080 1509 1467 1424 1382 1339 1469 1384 489 428 500 990 1 1 96997167 1385 -20.70 0.95 12 0.05 -69.00 1506.00 2380 20240105 -40.00 1190 20240909 20.00 2380 -40.00 20240105 1190 20.00 20240909 2380 -40.00 20240105 1190 20.00 20240909 1.27 N 011330 500 489 억 854287 N N 252 N 00 N