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
030720/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
20241118,160351,57,100.00,KOSPI,,,N,N,N,N, ,N,5230,-30,5,-0.57,75447730,14489,77.27,5250,5260,5190,6830,3690,5260,5207.16,4.20,0,112,5506,5382,5246,5122,4986,5315,5055,233,1570,5000,3890,10,1,4653805,243,-1.38,0.57,12,0.31,-3786.00,9186.00,8450,20240116,-38.11,5110,20241115,2.35,8450,-38.11,20240116,5110,2.35,20241115,8450,-38.11,20240116,5110,2.35,20241115,0.04,N,030720,5000,232 억,,195533,N,N,0,N,00,N
20241118,150353,57,100.00,KOSPI,,,N,N,N,N, ,N,5200,-60,5,-1.14,72964290,14012,74.72,5250,5260,5190,6830,3690,5260,5207.27,4.20,0,139,5506,5382,5246,5122,4986,5315,5055,233,1570,5000,3890,10,1,4653805,242,-1.37,0.57,12,0.30,-3786.00,9186.00,8450,20240116,-38.46,5110,20241115,1.76,8450,-38.46,20240116,5110,1.76,20241115,8450,-38.46,20240116,5110,1.76,20241115,0.04,N,030720,5000,232 억,,195533,N,N,0,N,00,N
20241118,140354,57,100.00,KOSPI,,,N,N,N,N, ,N,5190,-70,5,-1.33,50693660,9727,51.87,5250,5260,5190,6830,3690,5260,5211.64,4.20,0,166,5506,5382,5246,5122,4986,5315,5055,233,1570,5000,3890,10,1,4653805,242,-1.37,0.56,12,0.21,-3786.00,9186.00,8450,20240116,-38.58,5110,20241115,1.57,8450,-38.58,20240116,5110,1.57,20241115,8450,-38.58,20240116,5110,1.57,20241115,0.04,N,030720,5000,232 억,,195533,N,N,0,N,00,N
20241118,130353,57,100.00,KOSPI,,,N,N,N,N, ,N,5190,-70,5,-1.33,38550290,7390,39.41,5250,5260,5190,6830,3690,5260,5216.55,4.20,0,193,5506,5382,5246,5122,4986,5315,5055,233,1570,5000,3890,10,1,4653805,242,-1.37,0.56,12,0.16,-3786.00,9186.00,8450,20240116,-38.58,5110,20241115,1.57,8450,-38.58,20240116,5110,1.57,20241115,8450,-38.58,20240116,5110,1.57,20241115,0.04,N,030720,5000,232 억,,195533,N,N,0,N,00,N
20241118,120355,57,100.00,KOSPI,,,N,N,N,N, ,N,5210,-50,5,-0.95,33115350,6346,33.84,5250,5260,5190,6830,3690,5260,5218.30,4.20,0,217,5506,5382,5246,5122,4986,5315,5055,233,1570,5000,3890,10,1,4653805,242,-1.38,0.57,12,0.14,-3786.00,9186.00,8450,20240116,-38.34,5110,20241115,1.96,8450,-38.34,20240116,5110,1.96,20241115,8450,-38.34,20240116,5110,1.96,20241115,0.04,N,030720,5000,232 억,,195533,N,N,0,N,00,N
20241118,110354,57,100.00,KOSPI,,,N,N,N,N, ,N,5210,-50,5,-0.95,26630480,5103,27.21,5250,5260,5190,6830,3690,5260,5218.59,4.20,0,241,5506,5382,5246,5122,4986,5315,5055,233,1570,5000,3890,10,1,4653805,242,-1.38,0.57,12,0.11,-3786.00,9186.00,8450,20240116,-38.34,5110,20241115,1.96,8450,-38.34,20240116,5110,1.96,20241115,8450,-38.34,20240116,5110,1.96,20241115,0.04,N,030720,5000,232 억,,195533,N,N,0,N,00,N
20241118,100353,57,100.00,KOSPI,,,N,N,N,N, ,N,5210,-50,5,-0.95,20743430,3976,21.20,5250,5260,5190,6830,3690,5260,5217.16,4.20,0,383,5506,5382,5246,5122,4986,5315,5055,233,1570,5000,3890,10,1,4653805,242,-1.38,0.57,12,0.09,-3786.00,9186.00,8450,20240116,-38.34,5110,20241115,1.96,8450,-38.34,20240116,5110,1.96,20241115,8450,-38.34,20240116,5110,1.96,20241115,0.04,N,030720,5000,232 억,,195533,N,N,0,N,00,N
20241118,090349,57,100.00,KOSPI,,,N,N,N,N, ,N,5260,0,3,0.00,2861690,545,2.91,5250,5260,5250,6830,3690,5260,5250.81,4.20,0,-11,5506,5382,5246,5122,4986,5315,5055,233,1570,5000,3890,10,1,4653805,245,-1.39,0.57,12,0.01,-3786.00,9186.00,8450,20240116,-37.75,5110,20241115,2.94,8450,-37.75,20240116,5110,2.94,20241115,8450,-37.75,20240116,5110,2.94,20241115,0.04,N,030720,5000,232 억,,195533,N,N,0,N,00,N
20241115,160401,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5260,-170,5,-3.13,96629020,18597,78.91,5300,5370,5110,7050,3810,5430,5195.94,4.27,0,-3400,5596,5512,5446,5362,5296,5480,5330,233,1620,5000,4010,10,1,4653805,245,-1.39,0.57,12,0.40,-3786.00,9186.00,8450,20240116,-37.75,5110,20241115,2.94,8450,-37.75,20240116,5110,2.94,20241115,8450,-37.75,20240116,5110,2.94,20241115,0.06,N,030720,5000,232 억,,198946,N,N,0,N,00,N
20241115,150410,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5210,-220,5,-4.05,87089200,16792,71.25,5300,5370,5110,7050,3810,5430,5186.35,4.27,0,-2440,5596,5512,5446,5362,5296,5480,5330,233,1620,5000,4010,10,1,4653805,242,-1.38,0.57,12,0.36,-3786.00,9186.00,8450,20240116,-38.34,5110,20241115,1.96,8450,-38.34,20240116,5110,1.96,20241115,8450,-38.34,20240116,5110,1.96,20241115,0.06,N,030720,5000,232 억,,198946,N,N,0,N,00,N
20241115,140407,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5180,-250,5,-4.60,79528990,15338,65.08,5300,5370,5110,7050,3810,5430,5185.10,4.27,0,-2317,5596,5512,5446,5362,5296,5480,5330,233,1620,5000,4010,10,1,4653805,241,-1.37,0.56,12,0.33,-3786.00,9186.00,8450,20240116,-38.70,5110,20241115,1.37,8450,-38.70,20240116,5110,1.37,20241115,8450,-38.70,20240116,5110,1.37,20241115,0.06,N,030720,5000,232 억,,198946,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 57 100.00 KOSPI N N N N N 5230 -30 5 -0.57 75447730 14489 77.27 5250 5260 5190 6830 3690 5260 5207.16 4.20 0 112 5506 5382 5246 5122 4986 5315 5055 233 1570 5000 3890 10 1 4653805 243 -1.38 0.57 12 0.31 -3786.00 9186.00 8450 20240116 -38.11 5110 20241115 2.35 8450 -38.11 20240116 5110 2.35 20241115 8450 -38.11 20240116 5110 2.35 20241115 0.04 N 030720 5000 232 억 195533 N N 0 N 00 N
3 20241118 150353 57 100.00 KOSPI N N N N N 5200 -60 5 -1.14 72964290 14012 74.72 5250 5260 5190 6830 3690 5260 5207.27 4.20 0 139 5506 5382 5246 5122 4986 5315 5055 233 1570 5000 3890 10 1 4653805 242 -1.37 0.57 12 0.30 -3786.00 9186.00 8450 20240116 -38.46 5110 20241115 1.76 8450 -38.46 20240116 5110 1.76 20241115 8450 -38.46 20240116 5110 1.76 20241115 0.04 N 030720 5000 232 억 195533 N N 0 N 00 N
4 20241118 140354 57 100.00 KOSPI N N N N N 5190 -70 5 -1.33 50693660 9727 51.87 5250 5260 5190 6830 3690 5260 5211.64 4.20 0 166 5506 5382 5246 5122 4986 5315 5055 233 1570 5000 3890 10 1 4653805 242 -1.37 0.56 12 0.21 -3786.00 9186.00 8450 20240116 -38.58 5110 20241115 1.57 8450 -38.58 20240116 5110 1.57 20241115 8450 -38.58 20240116 5110 1.57 20241115 0.04 N 030720 5000 232 억 195533 N N 0 N 00 N
5 20241118 130353 57 100.00 KOSPI N N N N N 5190 -70 5 -1.33 38550290 7390 39.41 5250 5260 5190 6830 3690 5260 5216.55 4.20 0 193 5506 5382 5246 5122 4986 5315 5055 233 1570 5000 3890 10 1 4653805 242 -1.37 0.56 12 0.16 -3786.00 9186.00 8450 20240116 -38.58 5110 20241115 1.57 8450 -38.58 20240116 5110 1.57 20241115 8450 -38.58 20240116 5110 1.57 20241115 0.04 N 030720 5000 232 억 195533 N N 0 N 00 N
6 20241118 120355 57 100.00 KOSPI N N N N N 5210 -50 5 -0.95 33115350 6346 33.84 5250 5260 5190 6830 3690 5260 5218.30 4.20 0 217 5506 5382 5246 5122 4986 5315 5055 233 1570 5000 3890 10 1 4653805 242 -1.38 0.57 12 0.14 -3786.00 9186.00 8450 20240116 -38.34 5110 20241115 1.96 8450 -38.34 20240116 5110 1.96 20241115 8450 -38.34 20240116 5110 1.96 20241115 0.04 N 030720 5000 232 억 195533 N N 0 N 00 N
7 20241118 110354 57 100.00 KOSPI N N N N N 5210 -50 5 -0.95 26630480 5103 27.21 5250 5260 5190 6830 3690 5260 5218.59 4.20 0 241 5506 5382 5246 5122 4986 5315 5055 233 1570 5000 3890 10 1 4653805 242 -1.38 0.57 12 0.11 -3786.00 9186.00 8450 20240116 -38.34 5110 20241115 1.96 8450 -38.34 20240116 5110 1.96 20241115 8450 -38.34 20240116 5110 1.96 20241115 0.04 N 030720 5000 232 억 195533 N N 0 N 00 N
8 20241118 100353 57 100.00 KOSPI N N N N N 5210 -50 5 -0.95 20743430 3976 21.20 5250 5260 5190 6830 3690 5260 5217.16 4.20 0 383 5506 5382 5246 5122 4986 5315 5055 233 1570 5000 3890 10 1 4653805 242 -1.38 0.57 12 0.09 -3786.00 9186.00 8450 20240116 -38.34 5110 20241115 1.96 8450 -38.34 20240116 5110 1.96 20241115 8450 -38.34 20240116 5110 1.96 20241115 0.04 N 030720 5000 232 억 195533 N N 0 N 00 N
9 20241118 090349 57 100.00 KOSPI N N N N N 5260 0 3 0.00 2861690 545 2.91 5250 5260 5250 6830 3690 5260 5250.81 4.20 0 -11 5506 5382 5246 5122 4986 5315 5055 233 1570 5000 3890 10 1 4653805 245 -1.39 0.57 12 0.01 -3786.00 9186.00 8450 20240116 -37.75 5110 20241115 2.94 8450 -37.75 20240116 5110 2.94 20241115 8450 -37.75 20240116 5110 2.94 20241115 0.04 N 030720 5000 232 억 195533 N N 0 N 00 N
10 20241115 160401 57 100.00 KOSPI 신저가 N N N N N 5260 -170 5 -3.13 96629020 18597 78.91 5300 5370 5110 7050 3810 5430 5195.94 4.27 0 -3400 5596 5512 5446 5362 5296 5480 5330 233 1620 5000 4010 10 1 4653805 245 -1.39 0.57 12 0.40 -3786.00 9186.00 8450 20240116 -37.75 5110 20241115 2.94 8450 -37.75 20240116 5110 2.94 20241115 8450 -37.75 20240116 5110 2.94 20241115 0.06 N 030720 5000 232 억 198946 N N 0 N 00 N
11 20241115 150410 57 100.00 KOSPI 신저가 N N N N N 5210 -220 5 -4.05 87089200 16792 71.25 5300 5370 5110 7050 3810 5430 5186.35 4.27 0 -2440 5596 5512 5446 5362 5296 5480 5330 233 1620 5000 4010 10 1 4653805 242 -1.38 0.57 12 0.36 -3786.00 9186.00 8450 20240116 -38.34 5110 20241115 1.96 8450 -38.34 20240116 5110 1.96 20241115 8450 -38.34 20240116 5110 1.96 20241115 0.06 N 030720 5000 232 억 198946 N N 0 N 00 N
12 20241115 140407 57 100.00 KOSPI 신저가 N N N N N 5180 -250 5 -4.60 79528990 15338 65.08 5300 5370 5110 7050 3810 5430 5185.10 4.27 0 -2317 5596 5512 5446 5362 5296 5480 5330 233 1620 5000 4010 10 1 4653805 241 -1.37 0.56 12 0.33 -3786.00 9186.00 8450 20240116 -38.70 5110 20241115 1.37 8450 -38.70 20240116 5110 1.37 20241115 8450 -38.70 20240116 5110 1.37 20241115 0.06 N 030720 5000 232 억 198946 N N 0 N 00 N