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
030610/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
20241118,160351,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5310,50,2,0.95,141905070,26598,43.31,5300,5390,5260,6830,3690,5260,5335.18,1.05,0,-7591,5413,5336,5233,5156,5053,5375,5195,5698,1570,5000,3780,10,1,113962961,6051,6.39,0.32,12,0.02,831.00,16525.00,5870,20241011,-9.54,4700,20231122,12.98,5870,-9.54,20241011,4715,12.62,20240125,5870,-9.54,20241011,4700,12.98,20231122,0.06,N,030610,5000,5698 억,,1194793,N,N,36,N,00,N
20241118,150353,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5350,90,2,1.71,133352400,24989,40.69,5300,5390,5260,6830,3690,5260,5336.44,1.05,0,-7330,5413,5336,5233,5156,5053,5375,5195,5698,1570,5000,3780,10,1,113962961,6097,6.44,0.32,12,0.02,831.00,16525.00,5870,20241011,-8.86,4700,20231122,13.83,5870,-8.86,20241011,4715,13.47,20240125,5870,-8.86,20241011,4700,13.83,20231122,0.06,N,030610,5000,5698 억,,1194793,N,N,0,N,00,N
20241118,140354,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5360,100,2,1.90,126676330,23740,38.65,5300,5390,5260,6830,3690,5260,5335.99,1.05,0,-7438,5413,5336,5233,5156,5053,5375,5195,5698,1570,5000,3780,10,1,113962961,6108,6.45,0.32,12,0.02,831.00,16525.00,5870,20241011,-8.69,4700,20231122,14.04,5870,-8.69,20241011,4715,13.68,20240125,5870,-8.69,20241011,4700,14.04,20231122,0.06,N,030610,5000,5698 억,,1194793,N,N,0,N,00,N
20241118,130352,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5340,80,2,1.52,121782760,22826,37.17,5300,5390,5260,6830,3690,5260,5335.27,1.05,0,-7517,5413,5336,5233,5156,5053,5375,5195,5698,1570,5000,3780,10,1,113962961,6086,6.43,0.32,12,0.02,831.00,16525.00,5870,20241011,-9.03,4700,20231122,13.62,5870,-9.03,20241011,4715,13.26,20240125,5870,-9.03,20241011,4700,13.62,20231122,0.06,N,030610,5000,5698 억,,1194793,N,N,0,N,00,N
20241118,120355,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5330,70,2,1.33,95133440,17833,29.04,5300,5390,5260,6830,3690,5260,5334.69,1.05,0,-4990,5413,5336,5233,5156,5053,5375,5195,5698,1570,5000,3780,10,1,113962961,6074,6.41,0.32,12,0.02,831.00,16525.00,5870,20241011,-9.20,4700,20231122,13.40,5870,-9.20,20241011,4715,13.04,20240125,5870,-9.20,20241011,4700,13.40,20231122,0.06,N,030610,5000,5698 억,,1194793,N,N,0,N,00,N
20241118,110354,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5340,80,2,1.52,58068970,10920,17.78,5300,5360,5260,6830,3690,5260,5317.67,1.05,0,-2964,5413,5336,5233,5156,5053,5375,5195,5698,1570,5000,3780,10,1,113962961,6086,6.43,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.03,4700,20231122,13.62,5870,-9.03,20241011,4715,13.26,20240125,5870,-9.03,20241011,4700,13.62,20231122,0.06,N,030610,5000,5698 억,,1194793,N,N,0,N,00,N
20241118,100352,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,60,2,1.14,17485680,3296,5.37,5300,5330,5260,6830,3690,5260,5305.12,1.05,0,1,5413,5336,5233,5156,5053,5375,5195,5698,1570,5000,3780,10,1,113962961,6063,6.40,0.32,12,0.00,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1194793,N,N,0,N,00,N
20241118,090349,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5260,0,3,0.00,152660,29,0.05,5300,5300,5260,6830,3690,5260,5264.14,1.05,0,-26,5413,5336,5233,5156,5053,5375,5195,5698,1570,5000,3780,10,1,113962961,5994,6.33,0.32,12,0.00,831.00,16525.00,5870,20241011,-10.39,4700,20231122,11.91,5870,-10.39,20241011,4715,11.56,20240125,5870,-10.39,20241011,4700,11.91,20231122,0.06,N,030610,5000,5698 억,,1194793,N,N,0,N,00,N
20241115,160401,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5260,120,2,2.33,316963320,61116,198.52,5140,5310,5130,6680,3600,5140,5186.26,1.04,0,9486,5246,5192,5126,5072,5006,5220,5100,5698,1540,5000,3700,10,1,113962961,5994,6.33,0.32,12,0.05,831.00,16525.00,5870,20241011,-10.39,4700,20231122,11.91,5870,-10.39,20241011,4715,11.56,20240125,5870,-10.39,20241011,4700,11.91,20231122,0.06,N,030610,5000,5698 억,,1185034,N,N,0,N,00,N
20241115,150410,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5210,70,2,1.36,303229240,58491,189.99,5140,5310,5130,6680,3600,5140,5184.20,1.04,0,8285,5246,5192,5126,5072,5006,5220,5100,5698,1540,5000,3700,10,1,113962961,5937,6.27,0.32,12,0.05,831.00,16525.00,5870,20241011,-11.24,4700,20231122,10.85,5870,-11.24,20241011,4715,10.50,20240125,5870,-11.24,20241011,4700,10.85,20231122,0.06,N,030610,5000,5698 억,,1185034,N,N,0,N,00,N
20241115,140406,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5270,130,2,2.53,256780240,49660,161.31,5140,5280,5130,6680,3600,5140,5170.77,1.04,0,7590,5246,5192,5126,5072,5006,5220,5100,5698,1540,5000,3700,10,1,113962961,6006,6.34,0.32,12,0.04,831.00,16525.00,5870,20241011,-10.22,4700,20231122,12.13,5870,-10.22,20241011,4715,11.77,20240125,5870,-10.22,20241011,4700,12.13,20231122,0.06,N,030610,5000,5698 억,,1185034,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 160351 55 60.00 KOSPI 증권 N N N Y 60 N 5310 50 2 0.95 141905070 26598 43.31 5300 5390 5260 6830 3690 5260 5335.18 1.05 0 -7591 5413 5336 5233 5156 5053 5375 5195 5698 1570 5000 3780 10 1 113962961 6051 6.39 0.32 12 0.02 831.00 16525.00 5870 20241011 -9.54 4700 20231122 12.98 5870 -9.54 20241011 4715 12.62 20240125 5870 -9.54 20241011 4700 12.98 20231122 0.06 N 030610 5000 5698 억 1194793 N N 36 N 00 N
3 20241118 150353 55 60.00 KOSPI 증권 N N N Y 60 N 5350 90 2 1.71 133352400 24989 40.69 5300 5390 5260 6830 3690 5260 5336.44 1.05 0 -7330 5413 5336 5233 5156 5053 5375 5195 5698 1570 5000 3780 10 1 113962961 6097 6.44 0.32 12 0.02 831.00 16525.00 5870 20241011 -8.86 4700 20231122 13.83 5870 -8.86 20241011 4715 13.47 20240125 5870 -8.86 20241011 4700 13.83 20231122 0.06 N 030610 5000 5698 억 1194793 N N 0 N 00 N
4 20241118 140354 55 60.00 KOSPI 증권 N N N Y 60 N 5360 100 2 1.90 126676330 23740 38.65 5300 5390 5260 6830 3690 5260 5335.99 1.05 0 -7438 5413 5336 5233 5156 5053 5375 5195 5698 1570 5000 3780 10 1 113962961 6108 6.45 0.32 12 0.02 831.00 16525.00 5870 20241011 -8.69 4700 20231122 14.04 5870 -8.69 20241011 4715 13.68 20240125 5870 -8.69 20241011 4700 14.04 20231122 0.06 N 030610 5000 5698 억 1194793 N N 0 N 00 N
5 20241118 130352 55 60.00 KOSPI 증권 N N N Y 60 N 5340 80 2 1.52 121782760 22826 37.17 5300 5390 5260 6830 3690 5260 5335.27 1.05 0 -7517 5413 5336 5233 5156 5053 5375 5195 5698 1570 5000 3780 10 1 113962961 6086 6.43 0.32 12 0.02 831.00 16525.00 5870 20241011 -9.03 4700 20231122 13.62 5870 -9.03 20241011 4715 13.26 20240125 5870 -9.03 20241011 4700 13.62 20231122 0.06 N 030610 5000 5698 억 1194793 N N 0 N 00 N
6 20241118 120355 55 60.00 KOSPI 증권 N N N Y 60 N 5330 70 2 1.33 95133440 17833 29.04 5300 5390 5260 6830 3690 5260 5334.69 1.05 0 -4990 5413 5336 5233 5156 5053 5375 5195 5698 1570 5000 3780 10 1 113962961 6074 6.41 0.32 12 0.02 831.00 16525.00 5870 20241011 -9.20 4700 20231122 13.40 5870 -9.20 20241011 4715 13.04 20240125 5870 -9.20 20241011 4700 13.40 20231122 0.06 N 030610 5000 5698 억 1194793 N N 0 N 00 N
7 20241118 110354 55 60.00 KOSPI 증권 N N N Y 60 N 5340 80 2 1.52 58068970 10920 17.78 5300 5360 5260 6830 3690 5260 5317.67 1.05 0 -2964 5413 5336 5233 5156 5053 5375 5195 5698 1570 5000 3780 10 1 113962961 6086 6.43 0.32 12 0.01 831.00 16525.00 5870 20241011 -9.03 4700 20231122 13.62 5870 -9.03 20241011 4715 13.26 20240125 5870 -9.03 20241011 4700 13.62 20231122 0.06 N 030610 5000 5698 억 1194793 N N 0 N 00 N
8 20241118 100352 55 60.00 KOSPI 증권 N N N Y 60 N 5320 60 2 1.14 17485680 3296 5.37 5300 5330 5260 6830 3690 5260 5305.12 1.05 0 1 5413 5336 5233 5156 5053 5375 5195 5698 1570 5000 3780 10 1 113962961 6063 6.40 0.32 12 0.00 831.00 16525.00 5870 20241011 -9.37 4700 20231122 13.19 5870 -9.37 20241011 4715 12.83 20240125 5870 -9.37 20241011 4700 13.19 20231122 0.06 N 030610 5000 5698 억 1194793 N N 0 N 00 N
9 20241118 090349 55 60.00 KOSPI 증권 N N N Y 60 N 5260 0 3 0.00 152660 29 0.05 5300 5300 5260 6830 3690 5260 5264.14 1.05 0 -26 5413 5336 5233 5156 5053 5375 5195 5698 1570 5000 3780 10 1 113962961 5994 6.33 0.32 12 0.00 831.00 16525.00 5870 20241011 -10.39 4700 20231122 11.91 5870 -10.39 20241011 4715 11.56 20240125 5870 -10.39 20241011 4700 11.91 20231122 0.06 N 030610 5000 5698 억 1194793 N N 0 N 00 N
10 20241115 160401 55 60.00 KOSPI 증권 N N N Y 60 N 5260 120 2 2.33 316963320 61116 198.52 5140 5310 5130 6680 3600 5140 5186.26 1.04 0 9486 5246 5192 5126 5072 5006 5220 5100 5698 1540 5000 3700 10 1 113962961 5994 6.33 0.32 12 0.05 831.00 16525.00 5870 20241011 -10.39 4700 20231122 11.91 5870 -10.39 20241011 4715 11.56 20240125 5870 -10.39 20241011 4700 11.91 20231122 0.06 N 030610 5000 5698 억 1185034 N N 0 N 00 N
11 20241115 150410 55 60.00 KOSPI 증권 N N N Y 60 N 5210 70 2 1.36 303229240 58491 189.99 5140 5310 5130 6680 3600 5140 5184.20 1.04 0 8285 5246 5192 5126 5072 5006 5220 5100 5698 1540 5000 3700 10 1 113962961 5937 6.27 0.32 12 0.05 831.00 16525.00 5870 20241011 -11.24 4700 20231122 10.85 5870 -11.24 20241011 4715 10.50 20240125 5870 -11.24 20241011 4700 10.85 20231122 0.06 N 030610 5000 5698 억 1185034 N N 0 N 00 N
12 20241115 140406 55 60.00 KOSPI 증권 N N N Y 60 N 5270 130 2 2.53 256780240 49660 161.31 5140 5280 5130 6680 3600 5140 5170.77 1.04 0 7590 5246 5192 5126 5072 5006 5220 5100 5698 1540 5000 3700 10 1 113962961 6006 6.34 0.32 12 0.04 831.00 16525.00 5870 20241011 -10.22 4700 20231122 12.13 5870 -10.22 20241011 4715 11.77 20240125 5870 -10.22 20241011 4700 12.13 20231122 0.06 N 030610 5000 5698 억 1185034 N N 0 N 00 N