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
071950/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
20241118,160604,57,100.00,KOSPI,,,N,N,N,N, ,N,9050,50,2,0.56,35740070,3972,54.76,9000,9390,8900,11700,6300,9000,8998.00,2.57,0,-953,9820,9410,9090,8680,8360,9250,8520,16,2700,500,5400,10,1,3290720,298,-4.07,2.75,12,0.12,-2224.00,3289.00,13705,20240814,-33.97,3644,20240624,148.35,13705,-33.97,20240814,3644,148.35,20240624,11280,-19.77,20241004,351,2478.35,20240624,0.00,N,071950,500,16 억,,84484,N,N,0,N,00,N
20241118,150609,57,100.00,KOSPI,,,N,N,N,N, ,N,8950,-50,5,-0.56,29468200,3274,45.14,9000,9390,8900,11700,6300,9000,9000.67,2.57,0,-887,9820,9410,9090,8680,8360,9250,8520,16,2700,500,5400,10,1,3290720,295,-4.02,2.72,12,0.10,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,13705,-34.70,20240814,3644,145.61,20240624,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,84484,N,N,0,N,00,N
20241118,140612,57,100.00,KOSPI,,,N,N,N,N, ,N,8950,-50,5,-0.56,28913420,3212,44.29,9000,9390,8900,11700,6300,9000,9001.69,2.57,0,-867,9820,9410,9090,8680,8360,9250,8520,16,2700,500,5400,10,1,3290720,295,-4.02,2.72,12,0.10,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,13705,-34.70,20240814,3644,145.61,20240624,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,84484,N,N,0,N,00,N
20241118,130609,57,100.00,KOSPI,,,N,N,N,N, ,N,8930,-70,5,-0.78,25392340,2818,38.85,9000,9390,8900,11700,6300,9000,9010.77,2.57,0,-834,9820,9410,9090,8680,8360,9250,8520,16,2700,500,5400,10,1,3290720,294,-4.02,2.72,12,0.09,-2224.00,3289.00,13705,20240814,-34.84,3644,20240624,145.06,13705,-34.84,20240814,3644,145.06,20240624,11280,-20.83,20241004,351,2444.16,20240624,0.00,N,071950,500,16 억,,84484,N,N,0,N,00,N
20241118,120612,57,100.00,KOSPI,,,N,N,N,N, ,N,9010,10,2,0.11,25169400,2793,38.51,9000,9390,8900,11700,6300,9000,9011.60,2.57,0,-827,9820,9410,9090,8680,8360,9250,8520,16,2700,500,5400,10,1,3290720,296,-4.05,2.74,12,0.08,-2224.00,3289.00,13705,20240814,-34.26,3644,20240624,147.26,13705,-34.26,20240814,3644,147.26,20240624,11280,-20.12,20241004,351,2466.95,20240624,0.00,N,071950,500,16 억,,84484,N,N,0,N,00,N
20241118,110610,57,100.00,KOSPI,,,N,N,N,N, ,N,8980,-20,5,-0.22,24522340,2721,37.52,9000,9390,8900,11700,6300,9000,9012.25,2.57,0,-764,9820,9410,9090,8680,8360,9250,8520,16,2700,500,5400,10,1,3290720,296,-4.04,2.73,12,0.08,-2224.00,3289.00,13705,20240814,-34.48,3644,20240624,146.43,13705,-34.48,20240814,3644,146.43,20240624,11280,-20.39,20241004,351,2458.40,20240624,0.00,N,071950,500,16 억,,84484,N,N,0,N,00,N
20241118,100606,57,100.00,KOSPI,,,N,N,N,N, ,N,9100,100,2,1.11,10021870,1108,15.28,9000,9390,8900,11700,6300,9000,9045.01,2.57,0,-665,9820,9410,9090,8680,8360,9250,8520,16,2700,500,5400,10,1,3290720,299,-4.09,2.77,12,0.03,-2224.00,3289.00,13705,20240814,-33.60,3644,20240624,149.73,13705,-33.60,20240814,3644,149.73,20240624,11280,-19.33,20241004,351,2492.59,20240624,0.00,N,071950,500,16 억,,84484,N,N,0,N,00,N
20241118,090604,57,100.00,KOSPI,,,N,N,N,N, ,N,9390,390,2,4.33,18390,2,0.03,9000,9390,9000,11700,6300,9000,9195.00,2.57,0,0,9820,9410,9090,8680,8360,9250,8520,16,2700,500,5400,10,1,3290720,309,-4.22,2.85,12,0.00,-2224.00,3289.00,13705,20240814,-31.48,3644,20240624,157.68,13705,-31.48,20240814,3644,157.68,20240624,11280,-16.76,20241004,351,2575.21,20240624,0.00,N,071950,500,16 억,,84484,N,N,0,N,00,N
20241115,160623,57,100.00,KOSPI,,,N,N,N,N, ,N,9000,10,2,0.11,63964590,7226,48.76,9500,9500,8770,11680,6300,8990,8852.01,2.49,0,2483,9803,9396,9193,8786,8583,9295,8685,16,2690,500,5390,10,1,3290720,296,-4.05,2.74,12,0.22,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,13705,-34.33,20240814,3644,146.98,20240624,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,82005,N,N,0,N,00,N
20241115,150639,57,100.00,KOSPI,,,N,N,N,N, ,N,9000,10,2,0.11,62551890,7069,47.70,9500,9500,8770,11680,6300,8990,8848.76,2.49,0,2509,9803,9396,9193,8786,8583,9295,8685,16,2690,500,5390,10,1,3290720,296,-4.05,2.74,12,0.21,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,13705,-34.33,20240814,3644,146.98,20240624,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,82005,N,N,0,N,00,N
20241115,140633,57,100.00,KOSPI,,,N,N,N,N, ,N,9000,10,2,0.11,42551550,4822,32.53,9500,9500,8770,11680,6300,8990,8824.46,2.49,0,1031,9803,9396,9193,8786,8583,9295,8685,16,2690,500,5390,10,1,3290720,296,-4.05,2.74,12,0.15,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,13705,-34.33,20240814,3644,146.98,20240624,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,82005,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 160604 57 100.00 KOSPI N N N N N 9050 50 2 0.56 35740070 3972 54.76 9000 9390 8900 11700 6300 9000 8998.00 2.57 0 -953 9820 9410 9090 8680 8360 9250 8520 16 2700 500 5400 10 1 3290720 298 -4.07 2.75 12 0.12 -2224.00 3289.00 13705 20240814 -33.97 3644 20240624 148.35 13705 -33.97 20240814 3644 148.35 20240624 11280 -19.77 20241004 351 2478.35 20240624 0.00 N 071950 500 16 억 84484 N N 0 N 00 N
3 20241118 150609 57 100.00 KOSPI N N N N N 8950 -50 5 -0.56 29468200 3274 45.14 9000 9390 8900 11700 6300 9000 9000.67 2.57 0 -887 9820 9410 9090 8680 8360 9250 8520 16 2700 500 5400 10 1 3290720 295 -4.02 2.72 12 0.10 -2224.00 3289.00 13705 20240814 -34.70 3644 20240624 145.61 13705 -34.70 20240814 3644 145.61 20240624 11280 -20.66 20241004 351 2449.86 20240624 0.00 N 071950 500 16 억 84484 N N 0 N 00 N
4 20241118 140612 57 100.00 KOSPI N N N N N 8950 -50 5 -0.56 28913420 3212 44.29 9000 9390 8900 11700 6300 9000 9001.69 2.57 0 -867 9820 9410 9090 8680 8360 9250 8520 16 2700 500 5400 10 1 3290720 295 -4.02 2.72 12 0.10 -2224.00 3289.00 13705 20240814 -34.70 3644 20240624 145.61 13705 -34.70 20240814 3644 145.61 20240624 11280 -20.66 20241004 351 2449.86 20240624 0.00 N 071950 500 16 억 84484 N N 0 N 00 N
5 20241118 130609 57 100.00 KOSPI N N N N N 8930 -70 5 -0.78 25392340 2818 38.85 9000 9390 8900 11700 6300 9000 9010.77 2.57 0 -834 9820 9410 9090 8680 8360 9250 8520 16 2700 500 5400 10 1 3290720 294 -4.02 2.72 12 0.09 -2224.00 3289.00 13705 20240814 -34.84 3644 20240624 145.06 13705 -34.84 20240814 3644 145.06 20240624 11280 -20.83 20241004 351 2444.16 20240624 0.00 N 071950 500 16 억 84484 N N 0 N 00 N
6 20241118 120612 57 100.00 KOSPI N N N N N 9010 10 2 0.11 25169400 2793 38.51 9000 9390 8900 11700 6300 9000 9011.60 2.57 0 -827 9820 9410 9090 8680 8360 9250 8520 16 2700 500 5400 10 1 3290720 296 -4.05 2.74 12 0.08 -2224.00 3289.00 13705 20240814 -34.26 3644 20240624 147.26 13705 -34.26 20240814 3644 147.26 20240624 11280 -20.12 20241004 351 2466.95 20240624 0.00 N 071950 500 16 억 84484 N N 0 N 00 N
7 20241118 110610 57 100.00 KOSPI N N N N N 8980 -20 5 -0.22 24522340 2721 37.52 9000 9390 8900 11700 6300 9000 9012.25 2.57 0 -764 9820 9410 9090 8680 8360 9250 8520 16 2700 500 5400 10 1 3290720 296 -4.04 2.73 12 0.08 -2224.00 3289.00 13705 20240814 -34.48 3644 20240624 146.43 13705 -34.48 20240814 3644 146.43 20240624 11280 -20.39 20241004 351 2458.40 20240624 0.00 N 071950 500 16 억 84484 N N 0 N 00 N
8 20241118 100606 57 100.00 KOSPI N N N N N 9100 100 2 1.11 10021870 1108 15.28 9000 9390 8900 11700 6300 9000 9045.01 2.57 0 -665 9820 9410 9090 8680 8360 9250 8520 16 2700 500 5400 10 1 3290720 299 -4.09 2.77 12 0.03 -2224.00 3289.00 13705 20240814 -33.60 3644 20240624 149.73 13705 -33.60 20240814 3644 149.73 20240624 11280 -19.33 20241004 351 2492.59 20240624 0.00 N 071950 500 16 억 84484 N N 0 N 00 N
9 20241118 090604 57 100.00 KOSPI N N N N N 9390 390 2 4.33 18390 2 0.03 9000 9390 9000 11700 6300 9000 9195.00 2.57 0 0 9820 9410 9090 8680 8360 9250 8520 16 2700 500 5400 10 1 3290720 309 -4.22 2.85 12 0.00 -2224.00 3289.00 13705 20240814 -31.48 3644 20240624 157.68 13705 -31.48 20240814 3644 157.68 20240624 11280 -16.76 20241004 351 2575.21 20240624 0.00 N 071950 500 16 억 84484 N N 0 N 00 N
10 20241115 160623 57 100.00 KOSPI N N N N N 9000 10 2 0.11 63964590 7226 48.76 9500 9500 8770 11680 6300 8990 8852.01 2.49 0 2483 9803 9396 9193 8786 8583 9295 8685 16 2690 500 5390 10 1 3290720 296 -4.05 2.74 12 0.22 -2224.00 3289.00 13705 20240814 -34.33 3644 20240624 146.98 13705 -34.33 20240814 3644 146.98 20240624 11280 -20.21 20241004 351 2464.10 20240624 0.00 N 071950 500 16 억 82005 N N 0 N 00 N
11 20241115 150639 57 100.00 KOSPI N N N N N 9000 10 2 0.11 62551890 7069 47.70 9500 9500 8770 11680 6300 8990 8848.76 2.49 0 2509 9803 9396 9193 8786 8583 9295 8685 16 2690 500 5390 10 1 3290720 296 -4.05 2.74 12 0.21 -2224.00 3289.00 13705 20240814 -34.33 3644 20240624 146.98 13705 -34.33 20240814 3644 146.98 20240624 11280 -20.21 20241004 351 2464.10 20240624 0.00 N 071950 500 16 억 82005 N N 0 N 00 N
12 20241115 140633 57 100.00 KOSPI N N N N N 9000 10 2 0.11 42551550 4822 32.53 9500 9500 8770 11680 6300 8990 8824.46 2.49 0 1031 9803 9396 9193 8786 8583 9295 8685 16 2690 500 5390 10 1 3290720 296 -4.05 2.74 12 0.15 -2224.00 3289.00 13705 20240814 -34.33 3644 20240624 146.98 13705 -34.33 20240814 3644 146.98 20240624 11280 -20.21 20241004 351 2464.10 20240624 0.00 N 071950 500 16 억 82005 N N 0 N 00 N