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
013890/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
20241118,160258,55,60.00,KOSPI,,,N,N,N,Y,60,N,23800,-1400,5,-5.56,4380138300,181629,529.98,24950,25150,23550,32750,17650,25200,24117.03,11.42,0,29160,26300,25750,25150,24600,24000,26025,24875,104,7550,500,18140,50,1,20260832,4822,93.33,0.76,12,0.90,255.00,31172.00,28500,20241104,-16.49,11850,20240417,100.84,28500,-16.49,20241104,11850,100.84,20240417,28500,-16.49,20241104,11850,100.84,20240417,1.70,N,013890,500,103 억,,2313713,N,N,9,N,00,N
20241118,150300,55,60.00,KOSPI,,,N,N,N,Y,60,N,24050,-1150,5,-4.56,3729349200,154434,450.63,24950,25150,23550,32750,17650,25200,24148.49,11.42,0,26157,26300,25750,25150,24600,24000,26025,24875,104,7550,500,18140,50,1,20260832,4873,94.31,0.77,12,0.76,255.00,31172.00,28500,20241104,-15.61,11850,20240417,102.95,28500,-15.61,20241104,11850,102.95,20240417,28500,-15.61,20241104,11850,102.95,20240417,1.70,N,013890,500,103 억,,2313713,N,N,0,N,00,N
20241118,140300,55,60.00,KOSPI,,,N,N,N,Y,60,N,23800,-1400,5,-5.56,3369185150,139392,406.73,24950,25150,23550,32750,17650,25200,24170.57,11.42,0,31119,26300,25750,25150,24600,24000,26025,24875,104,7550,500,18140,50,1,20260832,4822,93.33,0.76,12,0.69,255.00,31172.00,28500,20241104,-16.49,11850,20240417,100.84,28500,-16.49,20241104,11850,100.84,20240417,28500,-16.49,20241104,11850,100.84,20240417,1.70,N,013890,500,103 억,,2313713,N,N,0,N,00,N
20241118,130259,55,60.00,KOSPI,,,N,N,N,Y,60,N,24100,-1100,5,-4.37,2216383150,91068,265.73,24950,25150,23900,32750,17650,25200,24337.66,11.42,0,15998,26300,25750,25150,24600,24000,26025,24875,104,7550,500,18140,50,1,20260832,4883,94.51,0.77,12,0.45,255.00,31172.00,28500,20241104,-15.44,11850,20240417,103.38,28500,-15.44,20241104,11850,103.38,20240417,28500,-15.44,20241104,11850,103.38,20240417,1.70,N,013890,500,103 억,,2313713,N,N,0,N,00,N
20241118,120301,55,60.00,KOSPI,,,N,N,N,Y,60,N,24400,-800,5,-3.17,1397645050,57245,167.04,24950,25150,24050,32750,17650,25200,24415.13,11.42,0,5330,26300,25750,25150,24600,24000,26025,24875,104,7550,500,18140,50,1,20260832,4944,95.69,0.78,12,0.28,255.00,31172.00,28500,20241104,-14.39,11850,20240417,105.91,28500,-14.39,20241104,11850,105.91,20240417,28500,-14.39,20241104,11850,105.91,20240417,1.70,N,013890,500,103 억,,2313713,N,N,0,N,00,N
20241118,110300,55,60.00,KOSPI,,,N,N,N,Y,60,N,24450,-750,5,-2.98,1245148550,51049,148.96,24950,25150,24050,32750,17650,25200,24391.23,11.42,0,5081,26300,25750,25150,24600,24000,26025,24875,104,7550,500,18140,50,1,20260832,4954,95.88,0.78,12,0.25,255.00,31172.00,28500,20241104,-14.21,11850,20240417,106.33,28500,-14.21,20241104,11850,106.33,20240417,28500,-14.21,20241104,11850,106.33,20240417,1.70,N,013890,500,103 억,,2313713,N,N,0,N,00,N
20241118,100301,55,60.00,KOSPI,,,N,N,N,Y,60,N,24550,-650,5,-2.58,501712400,20376,59.46,24950,25150,24400,32750,17650,25200,24622.68,11.42,0,-2838,26300,25750,25150,24600,24000,26025,24875,104,7550,500,18140,50,1,20260832,4974,96.27,0.79,12,0.10,255.00,31172.00,28500,20241104,-13.86,11850,20240417,107.17,28500,-13.86,20241104,11850,107.17,20240417,28500,-13.86,20241104,11850,107.17,20240417,1.70,N,013890,500,103 억,,2313713,N,N,0,N,00,N
20241118,090257,55,60.00,KOSPI,,,N,N,N,Y,60,N,25100,-100,5,-0.40,8352700,334,0.97,24950,25150,24950,32750,17650,25200,25007.51,11.42,0,-55,26300,25750,25150,24600,24000,26025,24875,104,7550,500,18140,50,1,20260832,5085,98.43,0.81,12,0.00,255.00,31172.00,28500,20241104,-11.93,11850,20240417,111.81,28500,-11.93,20241104,11850,111.81,20240417,28500,-11.93,20241104,11850,111.81,20240417,1.70,N,013890,500,103 억,,2313713,N,N,0,N,00,N
20241115,160306,55,60.00,KOSPI,,,N,N,N,Y,60,N,25200,450,2,1.82,860111800,34208,58.01,24850,25700,24550,32150,17350,24750,25143.39,11.44,0,-821,25516,25132,24866,24482,24216,25000,24350,104,7400,500,17820,50,1,20260832,5106,98.82,0.81,12,0.17,255.00,31172.00,28500,20241104,-11.58,11850,20240417,112.66,28500,-11.58,20241104,11850,112.66,20240417,28500,-11.58,20241104,11850,112.66,20240417,1.82,N,013890,500,103 억,,2318388,N,N,0,N,00,N
20241115,150312,55,60.00,KOSPI,,,N,N,N,Y,60,N,25100,350,2,1.41,783484050,31154,52.83,24850,25700,24550,32150,17350,24750,25148.75,11.44,0,-1895,25516,25132,24866,24482,24216,25000,24350,104,7400,500,17820,50,1,20260832,5085,98.43,0.81,12,0.15,255.00,31172.00,28500,20241104,-11.93,11850,20240417,111.81,28500,-11.93,20241104,11850,111.81,20240417,28500,-11.93,20241104,11850,111.81,20240417,1.82,N,013890,500,103 억,,2318388,N,N,0,N,00,N
20241115,140310,55,60.00,KOSPI,,,N,N,N,Y,60,N,25300,550,2,2.22,680004150,27041,45.85,24850,25700,24550,32150,17350,24750,25147.15,11.44,0,-3013,25516,25132,24866,24482,24216,25000,24350,104,7400,500,17820,50,1,20260832,5126,99.22,0.81,12,0.13,255.00,31172.00,28500,20241104,-11.23,11850,20240417,113.50,28500,-11.23,20241104,11850,113.50,20240417,28500,-11.23,20241104,11850,113.50,20240417,1.82,N,013890,500,103 억,,2318388,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 160258 55 60.00 KOSPI N N N Y 60 N 23800 -1400 5 -5.56 4380138300 181629 529.98 24950 25150 23550 32750 17650 25200 24117.03 11.42 0 29160 26300 25750 25150 24600 24000 26025 24875 104 7550 500 18140 50 1 20260832 4822 93.33 0.76 12 0.90 255.00 31172.00 28500 20241104 -16.49 11850 20240417 100.84 28500 -16.49 20241104 11850 100.84 20240417 28500 -16.49 20241104 11850 100.84 20240417 1.70 N 013890 500 103 억 2313713 N N 9 N 00 N
3 20241118 150300 55 60.00 KOSPI N N N Y 60 N 24050 -1150 5 -4.56 3729349200 154434 450.63 24950 25150 23550 32750 17650 25200 24148.49 11.42 0 26157 26300 25750 25150 24600 24000 26025 24875 104 7550 500 18140 50 1 20260832 4873 94.31 0.77 12 0.76 255.00 31172.00 28500 20241104 -15.61 11850 20240417 102.95 28500 -15.61 20241104 11850 102.95 20240417 28500 -15.61 20241104 11850 102.95 20240417 1.70 N 013890 500 103 억 2313713 N N 0 N 00 N
4 20241118 140300 55 60.00 KOSPI N N N Y 60 N 23800 -1400 5 -5.56 3369185150 139392 406.73 24950 25150 23550 32750 17650 25200 24170.57 11.42 0 31119 26300 25750 25150 24600 24000 26025 24875 104 7550 500 18140 50 1 20260832 4822 93.33 0.76 12 0.69 255.00 31172.00 28500 20241104 -16.49 11850 20240417 100.84 28500 -16.49 20241104 11850 100.84 20240417 28500 -16.49 20241104 11850 100.84 20240417 1.70 N 013890 500 103 억 2313713 N N 0 N 00 N
5 20241118 130259 55 60.00 KOSPI N N N Y 60 N 24100 -1100 5 -4.37 2216383150 91068 265.73 24950 25150 23900 32750 17650 25200 24337.66 11.42 0 15998 26300 25750 25150 24600 24000 26025 24875 104 7550 500 18140 50 1 20260832 4883 94.51 0.77 12 0.45 255.00 31172.00 28500 20241104 -15.44 11850 20240417 103.38 28500 -15.44 20241104 11850 103.38 20240417 28500 -15.44 20241104 11850 103.38 20240417 1.70 N 013890 500 103 억 2313713 N N 0 N 00 N
6 20241118 120301 55 60.00 KOSPI N N N Y 60 N 24400 -800 5 -3.17 1397645050 57245 167.04 24950 25150 24050 32750 17650 25200 24415.13 11.42 0 5330 26300 25750 25150 24600 24000 26025 24875 104 7550 500 18140 50 1 20260832 4944 95.69 0.78 12 0.28 255.00 31172.00 28500 20241104 -14.39 11850 20240417 105.91 28500 -14.39 20241104 11850 105.91 20240417 28500 -14.39 20241104 11850 105.91 20240417 1.70 N 013890 500 103 억 2313713 N N 0 N 00 N
7 20241118 110300 55 60.00 KOSPI N N N Y 60 N 24450 -750 5 -2.98 1245148550 51049 148.96 24950 25150 24050 32750 17650 25200 24391.23 11.42 0 5081 26300 25750 25150 24600 24000 26025 24875 104 7550 500 18140 50 1 20260832 4954 95.88 0.78 12 0.25 255.00 31172.00 28500 20241104 -14.21 11850 20240417 106.33 28500 -14.21 20241104 11850 106.33 20240417 28500 -14.21 20241104 11850 106.33 20240417 1.70 N 013890 500 103 억 2313713 N N 0 N 00 N
8 20241118 100301 55 60.00 KOSPI N N N Y 60 N 24550 -650 5 -2.58 501712400 20376 59.46 24950 25150 24400 32750 17650 25200 24622.68 11.42 0 -2838 26300 25750 25150 24600 24000 26025 24875 104 7550 500 18140 50 1 20260832 4974 96.27 0.79 12 0.10 255.00 31172.00 28500 20241104 -13.86 11850 20240417 107.17 28500 -13.86 20241104 11850 107.17 20240417 28500 -13.86 20241104 11850 107.17 20240417 1.70 N 013890 500 103 억 2313713 N N 0 N 00 N
9 20241118 090257 55 60.00 KOSPI N N N Y 60 N 25100 -100 5 -0.40 8352700 334 0.97 24950 25150 24950 32750 17650 25200 25007.51 11.42 0 -55 26300 25750 25150 24600 24000 26025 24875 104 7550 500 18140 50 1 20260832 5085 98.43 0.81 12 0.00 255.00 31172.00 28500 20241104 -11.93 11850 20240417 111.81 28500 -11.93 20241104 11850 111.81 20240417 28500 -11.93 20241104 11850 111.81 20240417 1.70 N 013890 500 103 억 2313713 N N 0 N 00 N
10 20241115 160306 55 60.00 KOSPI N N N Y 60 N 25200 450 2 1.82 860111800 34208 58.01 24850 25700 24550 32150 17350 24750 25143.39 11.44 0 -821 25516 25132 24866 24482 24216 25000 24350 104 7400 500 17820 50 1 20260832 5106 98.82 0.81 12 0.17 255.00 31172.00 28500 20241104 -11.58 11850 20240417 112.66 28500 -11.58 20241104 11850 112.66 20240417 28500 -11.58 20241104 11850 112.66 20240417 1.82 N 013890 500 103 억 2318388 N N 0 N 00 N
11 20241115 150312 55 60.00 KOSPI N N N Y 60 N 25100 350 2 1.41 783484050 31154 52.83 24850 25700 24550 32150 17350 24750 25148.75 11.44 0 -1895 25516 25132 24866 24482 24216 25000 24350 104 7400 500 17820 50 1 20260832 5085 98.43 0.81 12 0.15 255.00 31172.00 28500 20241104 -11.93 11850 20240417 111.81 28500 -11.93 20241104 11850 111.81 20240417 28500 -11.93 20241104 11850 111.81 20240417 1.82 N 013890 500 103 억 2318388 N N 0 N 00 N
12 20241115 140310 55 60.00 KOSPI N N N Y 60 N 25300 550 2 2.22 680004150 27041 45.85 24850 25700 24550 32150 17350 24750 25147.15 11.44 0 -3013 25516 25132 24866 24482 24216 25000 24350 104 7400 500 17820 50 1 20260832 5126 99.22 0.81 12 0.13 255.00 31172.00 28500 20241104 -11.23 11850 20240417 113.50 28500 -11.23 20241104 11850 113.50 20240417 28500 -11.23 20241104 11850 113.50 20240417 1.82 N 013890 500 103 억 2318388 N N 0 N 00 N