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
016800/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
20241118,160311,57,100.00,KOSPI,,,N,N,N,N, ,N,42250,150,2,0.36,64151650,1528,258.98,41750,42250,41100,54700,29500,42100,41984.06,19.81,0,667,43033,42566,41733,41266,40433,42800,41500,143,12600,1000,28620,50,1,11500000,4859,7.26,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.16,29000,20231110,45.69,58000,-27.16,20241025,29400,43.71,20240104,58000,-27.16,20241025,29400,43.71,20240104,0.00,N,016800,1000,143 억,,2278655,N,N,5,N,00,N
20241118,150313,57,100.00,KOSPI,,,N,N,N,N, ,N,42100,0,3,0.00,45339100,1082,183.39,41750,42150,41100,54700,29500,42100,41903.05,19.81,0,709,43033,42566,41733,41266,40433,42800,41500,143,12600,1000,28620,50,1,11500000,4842,7.24,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.41,29000,20231110,45.17,58000,-27.41,20241025,29400,43.20,20240104,58000,-27.41,20241025,29400,43.20,20240104,0.00,N,016800,1000,143 억,,2278655,N,N,0,N,00,N
20241118,140312,57,100.00,KOSPI,,,N,N,N,N, ,N,42100,0,3,0.00,26504350,632,107.12,41750,42150,41100,54700,29500,42100,41937.26,19.81,0,292,43033,42566,41733,41266,40433,42800,41500,143,12600,1000,28620,50,1,11500000,4842,7.24,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.41,29000,20231110,45.17,58000,-27.41,20241025,29400,43.20,20240104,58000,-27.41,20241025,29400,43.20,20240104,0.00,N,016800,1000,143 억,,2278655,N,N,0,N,00,N
20241118,130312,57,100.00,KOSPI,,,N,N,N,N, ,N,42000,-100,5,-0.24,22007800,525,88.98,41750,42150,41100,54700,29500,42100,41919.62,19.81,0,207,43033,42566,41733,41266,40433,42800,41500,143,12600,1000,28620,50,1,11500000,4830,7.22,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.59,29000,20231110,44.83,58000,-27.59,20241025,29400,42.86,20240104,58000,-27.59,20241025,29400,42.86,20240104,0.00,N,016800,1000,143 억,,2278655,N,N,0,N,00,N
20241118,120313,57,100.00,KOSPI,,,N,N,N,N, ,N,42050,-50,5,-0.12,7526950,179,30.34,41750,42150,41750,54700,29500,42100,42050.00,19.81,0,106,43033,42566,41733,41266,40433,42800,41500,143,12600,1000,28620,50,1,11500000,4836,7.23,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.50,29000,20231110,45.00,58000,-27.50,20241025,29400,43.03,20240104,58000,-27.50,20241025,29400,43.03,20240104,0.00,N,016800,1000,143 억,,2278655,N,N,0,N,00,N
20241118,110313,57,100.00,KOSPI,,,N,N,N,N, ,N,42050,-50,5,-0.12,5172300,123,20.85,41750,42150,41750,54700,29500,42100,42051.22,19.81,0,60,43033,42566,41733,41266,40433,42800,41500,143,12600,1000,28620,50,1,11500000,4836,7.23,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.50,29000,20231110,45.00,58000,-27.50,20241025,29400,43.03,20240104,58000,-27.50,20241025,29400,43.03,20240104,0.00,N,016800,1000,143 억,,2278655,N,N,0,N,00,N
20241118,100313,57,100.00,KOSPI,,,N,N,N,N, ,N,42150,50,2,0.12,2690950,64,10.85,41750,42150,41750,54700,29500,42100,42046.09,19.81,0,16,43033,42566,41733,41266,40433,42800,41500,143,12600,1000,28620,50,1,11500000,4847,7.25,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.33,29000,20231110,45.34,58000,-27.33,20241025,29400,43.37,20240104,58000,-27.33,20241025,29400,43.37,20240104,0.00,N,016800,1000,143 억,,2278655,N,N,0,N,00,N
20241118,090310,57,100.00,KOSPI,,,N,N,N,N, ,N,42100,0,3,0.00,334650,8,1.36,41750,42100,41750,54700,29500,42100,41831.25,19.81,0,-1,43033,42566,41733,41266,40433,42800,41500,143,12600,1000,28620,50,1,11500000,4842,7.24,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.41,29000,20231110,45.17,58000,-27.41,20241025,29400,43.20,20240104,58000,-27.41,20241025,29400,43.20,20240104,0.00,N,016800,1000,143 억,,2278655,N,N,0,N,00,N
20241115,160319,57,100.00,KOSPI,,,N,N,N,N, ,N,42100,-100,5,-0.24,24604150,590,112.17,42000,42200,40900,54800,29550,42200,41701.95,19.81,0,144,42500,42350,42050,41900,41600,42425,41975,143,12600,1000,28690,50,1,11500000,4842,7.24,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.41,28900,20231108,45.67,58000,-27.41,20241025,29400,43.20,20240104,58000,-27.41,20241025,29400,43.20,20240104,0.00,N,016800,1000,143 억,,2278625,N,N,0,N,00,N
20241115,150326,57,100.00,KOSPI,,,N,N,N,N, ,N,41900,-300,5,-0.71,18298900,440,83.65,42000,42200,40900,54800,29550,42200,41588.41,19.81,0,145,42500,42350,42050,41900,41600,42425,41975,143,12600,1000,28690,50,1,11500000,4819,7.20,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.76,28900,20231108,44.98,58000,-27.76,20241025,29400,42.52,20240104,58000,-27.76,20241025,29400,42.52,20240104,0.00,N,016800,1000,143 억,,2278625,N,N,0,N,00,N
20241115,140324,57,100.00,KOSPI,,,N,N,N,N, ,N,41800,-400,5,-0.95,17250950,415,78.90,42000,42200,40900,54800,29550,42200,41568.55,19.81,0,131,42500,42350,42050,41900,41600,42425,41975,143,12600,1000,28690,50,1,11500000,4807,7.19,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.93,28900,20231108,44.64,58000,-27.93,20241025,29400,42.18,20240104,58000,-27.93,20241025,29400,42.18,20240104,0.00,N,016800,1000,143 억,,2278625,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 160311 57 100.00 KOSPI N N N N N 42250 150 2 0.36 64151650 1528 258.98 41750 42250 41100 54700 29500 42100 41984.06 19.81 0 667 43033 42566 41733 41266 40433 42800 41500 143 12600 1000 28620 50 1 11500000 4859 7.26 0.81 12 0.01 5817.00 52254.00 58000 20241025 -27.16 29000 20231110 45.69 58000 -27.16 20241025 29400 43.71 20240104 58000 -27.16 20241025 29400 43.71 20240104 0.00 N 016800 1000 143 억 2278655 N N 5 N 00 N
3 20241118 150313 57 100.00 KOSPI N N N N N 42100 0 3 0.00 45339100 1082 183.39 41750 42150 41100 54700 29500 42100 41903.05 19.81 0 709 43033 42566 41733 41266 40433 42800 41500 143 12600 1000 28620 50 1 11500000 4842 7.24 0.81 12 0.01 5817.00 52254.00 58000 20241025 -27.41 29000 20231110 45.17 58000 -27.41 20241025 29400 43.20 20240104 58000 -27.41 20241025 29400 43.20 20240104 0.00 N 016800 1000 143 억 2278655 N N 0 N 00 N
4 20241118 140312 57 100.00 KOSPI N N N N N 42100 0 3 0.00 26504350 632 107.12 41750 42150 41100 54700 29500 42100 41937.26 19.81 0 292 43033 42566 41733 41266 40433 42800 41500 143 12600 1000 28620 50 1 11500000 4842 7.24 0.81 12 0.01 5817.00 52254.00 58000 20241025 -27.41 29000 20231110 45.17 58000 -27.41 20241025 29400 43.20 20240104 58000 -27.41 20241025 29400 43.20 20240104 0.00 N 016800 1000 143 억 2278655 N N 0 N 00 N
5 20241118 130312 57 100.00 KOSPI N N N N N 42000 -100 5 -0.24 22007800 525 88.98 41750 42150 41100 54700 29500 42100 41919.62 19.81 0 207 43033 42566 41733 41266 40433 42800 41500 143 12600 1000 28620 50 1 11500000 4830 7.22 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.59 29000 20231110 44.83 58000 -27.59 20241025 29400 42.86 20240104 58000 -27.59 20241025 29400 42.86 20240104 0.00 N 016800 1000 143 억 2278655 N N 0 N 00 N
6 20241118 120313 57 100.00 KOSPI N N N N N 42050 -50 5 -0.12 7526950 179 30.34 41750 42150 41750 54700 29500 42100 42050.00 19.81 0 106 43033 42566 41733 41266 40433 42800 41500 143 12600 1000 28620 50 1 11500000 4836 7.23 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.50 29000 20231110 45.00 58000 -27.50 20241025 29400 43.03 20240104 58000 -27.50 20241025 29400 43.03 20240104 0.00 N 016800 1000 143 억 2278655 N N 0 N 00 N
7 20241118 110313 57 100.00 KOSPI N N N N N 42050 -50 5 -0.12 5172300 123 20.85 41750 42150 41750 54700 29500 42100 42051.22 19.81 0 60 43033 42566 41733 41266 40433 42800 41500 143 12600 1000 28620 50 1 11500000 4836 7.23 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.50 29000 20231110 45.00 58000 -27.50 20241025 29400 43.03 20240104 58000 -27.50 20241025 29400 43.03 20240104 0.00 N 016800 1000 143 억 2278655 N N 0 N 00 N
8 20241118 100313 57 100.00 KOSPI N N N N N 42150 50 2 0.12 2690950 64 10.85 41750 42150 41750 54700 29500 42100 42046.09 19.81 0 16 43033 42566 41733 41266 40433 42800 41500 143 12600 1000 28620 50 1 11500000 4847 7.25 0.81 12 0.00 5817.00 52254.00 58000 20241025 -27.33 29000 20231110 45.34 58000 -27.33 20241025 29400 43.37 20240104 58000 -27.33 20241025 29400 43.37 20240104 0.00 N 016800 1000 143 억 2278655 N N 0 N 00 N
9 20241118 090310 57 100.00 KOSPI N N N N N 42100 0 3 0.00 334650 8 1.36 41750 42100 41750 54700 29500 42100 41831.25 19.81 0 -1 43033 42566 41733 41266 40433 42800 41500 143 12600 1000 28620 50 1 11500000 4842 7.24 0.81 12 0.00 5817.00 52254.00 58000 20241025 -27.41 29000 20231110 45.17 58000 -27.41 20241025 29400 43.20 20240104 58000 -27.41 20241025 29400 43.20 20240104 0.00 N 016800 1000 143 억 2278655 N N 0 N 00 N
10 20241115 160319 57 100.00 KOSPI N N N N N 42100 -100 5 -0.24 24604150 590 112.17 42000 42200 40900 54800 29550 42200 41701.95 19.81 0 144 42500 42350 42050 41900 41600 42425 41975 143 12600 1000 28690 50 1 11500000 4842 7.24 0.81 12 0.01 5817.00 52254.00 58000 20241025 -27.41 28900 20231108 45.67 58000 -27.41 20241025 29400 43.20 20240104 58000 -27.41 20241025 29400 43.20 20240104 0.00 N 016800 1000 143 억 2278625 N N 0 N 00 N
11 20241115 150326 57 100.00 KOSPI N N N N N 41900 -300 5 -0.71 18298900 440 83.65 42000 42200 40900 54800 29550 42200 41588.41 19.81 0 145 42500 42350 42050 41900 41600 42425 41975 143 12600 1000 28690 50 1 11500000 4819 7.20 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.76 28900 20231108 44.98 58000 -27.76 20241025 29400 42.52 20240104 58000 -27.76 20241025 29400 42.52 20240104 0.00 N 016800 1000 143 억 2278625 N N 0 N 00 N
12 20241115 140324 57 100.00 KOSPI N N N N N 41800 -400 5 -0.95 17250950 415 78.90 42000 42200 40900 54800 29550 42200 41568.55 19.81 0 131 42500 42350 42050 41900 41600 42425 41975 143 12600 1000 28690 50 1 11500000 4807 7.19 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.93 28900 20231108 44.64 58000 -27.93 20241025 29400 42.18 20240104 58000 -27.93 20241025 29400 42.18 20240104 0.00 N 016800 1000 143 억 2278625 N N 0 N 00 N