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
084680/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
20241118,160631,57,100.00,KOSPI,,,N,N,N,N, ,N,1558,38,2,2.50,495785624,316086,92.39,1521,1593,1521,1976,1064,1520,1568.52,0.50,0,22765,1554,1537,1511,1494,1468,1524,1481,1418,456,1000,970,1,1,141806193,2209,-23.25,0.94,12,0.22,-67.00,1666.00,3000,20240111,-48.07,1253,20231113,24.34,3000,-48.07,20240111,1485,4.92,20241115,3000,-48.07,20240111,1255,24.14,20231123,1.58,N,084680,1000,1418 억,,710177,N,N,31,N,00,N
20241118,150637,57,100.00,KOSPI,,,N,N,N,N, ,N,1559,39,2,2.57,472281086,301002,87.98,1521,1593,1521,1976,1064,1520,1569.03,0.50,0,23334,1554,1537,1511,1494,1468,1524,1481,1418,456,1000,970,1,1,141806193,2211,-23.27,0.94,12,0.21,-67.00,1666.00,3000,20240111,-48.03,1253,20231113,24.42,3000,-48.03,20240111,1485,4.98,20241115,3000,-48.03,20240111,1255,24.22,20231123,1.58,N,084680,1000,1418 억,,710177,N,N,0,N,00,N
20241118,140640,57,100.00,KOSPI,,,N,N,N,N, ,N,1564,44,2,2.89,453757844,289121,84.51,1521,1593,1521,1976,1064,1520,1569.44,0.50,0,23058,1554,1537,1511,1494,1468,1524,1481,1418,456,1000,970,1,1,141806193,2218,-23.34,0.94,12,0.20,-67.00,1666.00,3000,20240111,-47.87,1253,20231113,24.82,3000,-47.87,20240111,1485,5.32,20241115,3000,-47.87,20240111,1255,24.62,20231123,1.58,N,084680,1000,1418 억,,710177,N,N,0,N,00,N
20241118,130636,57,100.00,KOSPI,,,N,N,N,N, ,N,1556,36,2,2.37,443253871,282387,82.54,1521,1593,1521,1976,1064,1520,1569.67,0.50,0,24701,1554,1537,1511,1494,1468,1524,1481,1418,456,1000,970,1,1,141806193,2207,-23.22,0.93,12,0.20,-67.00,1666.00,3000,20240111,-48.13,1253,20231113,24.18,3000,-48.13,20240111,1485,4.78,20241115,3000,-48.13,20240111,1255,23.98,20231123,1.58,N,084680,1000,1418 억,,710177,N,N,0,N,00,N
20241118,120639,57,100.00,KOSPI,,,N,N,N,N, ,N,1558,38,2,2.50,409142746,260415,76.12,1521,1593,1521,1976,1064,1520,1571.12,0.50,0,23930,1554,1537,1511,1494,1468,1524,1481,1418,456,1000,970,1,1,141806193,2209,-23.25,0.94,12,0.18,-67.00,1666.00,3000,20240111,-48.07,1253,20231113,24.34,3000,-48.07,20240111,1485,4.92,20241115,3000,-48.07,20240111,1255,24.14,20231123,1.58,N,084680,1000,1418 억,,710177,N,N,0,N,00,N
20241118,110638,57,100.00,KOSPI,,,N,N,N,N, ,N,1571,51,2,3.36,347228361,220678,64.50,1521,1593,1521,1976,1064,1520,1573.46,0.50,0,22352,1554,1537,1511,1494,1468,1524,1481,1418,456,1000,970,1,1,141806193,2228,-23.45,0.94,12,0.16,-67.00,1666.00,3000,20240111,-47.63,1253,20231113,25.38,3000,-47.63,20240111,1485,5.79,20241115,3000,-47.63,20240111,1255,25.18,20231123,1.58,N,084680,1000,1418 억,,710177,N,N,0,N,00,N
20241118,100633,57,100.00,KOSPI,,,N,N,N,N, ,N,1575,55,2,3.62,239281119,152215,44.49,1521,1593,1521,1976,1064,1520,1571.99,0.50,0,3115,1554,1537,1511,1494,1468,1524,1481,1418,456,1000,970,1,1,141806193,2233,-23.51,0.95,12,0.11,-67.00,1666.00,3000,20240111,-47.50,1253,20231113,25.70,3000,-47.50,20240111,1485,6.06,20241115,3000,-47.50,20240111,1255,25.50,20231123,1.58,N,084680,1000,1418 억,,710177,N,N,0,N,00,N
20241118,090631,57,100.00,KOSPI,,,N,N,N,N, ,N,1530,10,2,0.66,9028055,5917,1.73,1521,1530,1521,1976,1064,1520,1525.78,0.50,0,1543,1554,1537,1511,1494,1468,1524,1481,1418,456,1000,970,1,1,141806193,2170,-22.84,0.92,12,0.00,-67.00,1666.00,3000,20240111,-49.00,1253,20231113,22.11,3000,-49.00,20240111,1485,3.03,20241115,3000,-49.00,20240111,1255,21.91,20231123,1.58,N,084680,1000,1418 억,,710177,N,N,0,N,00,N
20241115,160651,57,100.00,KOSPI,,,N,N,N,N, ,N,1520,-8,5,-0.52,509559880,339384,169.85,1528,1528,1485,1986,1070,1528,1501.43,0.48,0,30932,1570,1549,1535,1514,1500,1559,1524,1418,458,1000,970,1,1,141806193,2155,-22.69,0.91,12,0.24,-67.00,1666.00,3000,20240111,-49.33,1253,20231113,21.31,3000,-49.33,20240111,1485,2.36,20241115,3000,-49.33,20240111,1255,21.12,20231123,1.66,N,084680,1000,1418 억,,674871,N,N,0,N,00,N
20241115,150710,57,100.00,KOSPI,,,N,N,N,N, ,N,1526,-2,5,-0.13,493458703,328802,164.55,1528,1528,1485,1986,1070,1528,1500.78,0.48,0,26694,1570,1549,1535,1514,1500,1559,1524,1418,458,1000,970,1,1,141806193,2164,-22.78,0.92,12,0.23,-67.00,1666.00,3000,20240111,-49.13,1253,20231113,21.79,3000,-49.13,20240111,1485,2.76,20241115,3000,-49.13,20240111,1255,21.59,20231123,1.66,N,084680,1000,1418 억,,674871,N,N,0,N,00,N
20241115,140702,57,100.00,KOSPI,,,N,N,N,N, ,N,1517,-11,5,-0.72,471174077,314146,157.22,1528,1528,1485,1986,1070,1528,1499.86,0.48,0,21210,1570,1549,1535,1514,1500,1559,1524,1418,458,1000,970,1,1,141806193,2151,-22.64,0.91,12,0.22,-67.00,1666.00,3000,20240111,-49.43,1253,20231113,21.07,3000,-49.43,20240111,1485,2.15,20241115,3000,-49.43,20240111,1255,20.88,20231123,1.66,N,084680,1000,1418 억,,674871,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 160631 57 100.00 KOSPI N N N N N 1558 38 2 2.50 495785624 316086 92.39 1521 1593 1521 1976 1064 1520 1568.52 0.50 0 22765 1554 1537 1511 1494 1468 1524 1481 1418 456 1000 970 1 1 141806193 2209 -23.25 0.94 12 0.22 -67.00 1666.00 3000 20240111 -48.07 1253 20231113 24.34 3000 -48.07 20240111 1485 4.92 20241115 3000 -48.07 20240111 1255 24.14 20231123 1.58 N 084680 1000 1418 억 710177 N N 31 N 00 N
3 20241118 150637 57 100.00 KOSPI N N N N N 1559 39 2 2.57 472281086 301002 87.98 1521 1593 1521 1976 1064 1520 1569.03 0.50 0 23334 1554 1537 1511 1494 1468 1524 1481 1418 456 1000 970 1 1 141806193 2211 -23.27 0.94 12 0.21 -67.00 1666.00 3000 20240111 -48.03 1253 20231113 24.42 3000 -48.03 20240111 1485 4.98 20241115 3000 -48.03 20240111 1255 24.22 20231123 1.58 N 084680 1000 1418 억 710177 N N 0 N 00 N
4 20241118 140640 57 100.00 KOSPI N N N N N 1564 44 2 2.89 453757844 289121 84.51 1521 1593 1521 1976 1064 1520 1569.44 0.50 0 23058 1554 1537 1511 1494 1468 1524 1481 1418 456 1000 970 1 1 141806193 2218 -23.34 0.94 12 0.20 -67.00 1666.00 3000 20240111 -47.87 1253 20231113 24.82 3000 -47.87 20240111 1485 5.32 20241115 3000 -47.87 20240111 1255 24.62 20231123 1.58 N 084680 1000 1418 억 710177 N N 0 N 00 N
5 20241118 130636 57 100.00 KOSPI N N N N N 1556 36 2 2.37 443253871 282387 82.54 1521 1593 1521 1976 1064 1520 1569.67 0.50 0 24701 1554 1537 1511 1494 1468 1524 1481 1418 456 1000 970 1 1 141806193 2207 -23.22 0.93 12 0.20 -67.00 1666.00 3000 20240111 -48.13 1253 20231113 24.18 3000 -48.13 20240111 1485 4.78 20241115 3000 -48.13 20240111 1255 23.98 20231123 1.58 N 084680 1000 1418 억 710177 N N 0 N 00 N
6 20241118 120639 57 100.00 KOSPI N N N N N 1558 38 2 2.50 409142746 260415 76.12 1521 1593 1521 1976 1064 1520 1571.12 0.50 0 23930 1554 1537 1511 1494 1468 1524 1481 1418 456 1000 970 1 1 141806193 2209 -23.25 0.94 12 0.18 -67.00 1666.00 3000 20240111 -48.07 1253 20231113 24.34 3000 -48.07 20240111 1485 4.92 20241115 3000 -48.07 20240111 1255 24.14 20231123 1.58 N 084680 1000 1418 억 710177 N N 0 N 00 N
7 20241118 110638 57 100.00 KOSPI N N N N N 1571 51 2 3.36 347228361 220678 64.50 1521 1593 1521 1976 1064 1520 1573.46 0.50 0 22352 1554 1537 1511 1494 1468 1524 1481 1418 456 1000 970 1 1 141806193 2228 -23.45 0.94 12 0.16 -67.00 1666.00 3000 20240111 -47.63 1253 20231113 25.38 3000 -47.63 20240111 1485 5.79 20241115 3000 -47.63 20240111 1255 25.18 20231123 1.58 N 084680 1000 1418 억 710177 N N 0 N 00 N
8 20241118 100633 57 100.00 KOSPI N N N N N 1575 55 2 3.62 239281119 152215 44.49 1521 1593 1521 1976 1064 1520 1571.99 0.50 0 3115 1554 1537 1511 1494 1468 1524 1481 1418 456 1000 970 1 1 141806193 2233 -23.51 0.95 12 0.11 -67.00 1666.00 3000 20240111 -47.50 1253 20231113 25.70 3000 -47.50 20240111 1485 6.06 20241115 3000 -47.50 20240111 1255 25.50 20231123 1.58 N 084680 1000 1418 억 710177 N N 0 N 00 N
9 20241118 090631 57 100.00 KOSPI N N N N N 1530 10 2 0.66 9028055 5917 1.73 1521 1530 1521 1976 1064 1520 1525.78 0.50 0 1543 1554 1537 1511 1494 1468 1524 1481 1418 456 1000 970 1 1 141806193 2170 -22.84 0.92 12 0.00 -67.00 1666.00 3000 20240111 -49.00 1253 20231113 22.11 3000 -49.00 20240111 1485 3.03 20241115 3000 -49.00 20240111 1255 21.91 20231123 1.58 N 084680 1000 1418 억 710177 N N 0 N 00 N
10 20241115 160651 57 100.00 KOSPI N N N N N 1520 -8 5 -0.52 509559880 339384 169.85 1528 1528 1485 1986 1070 1528 1501.43 0.48 0 30932 1570 1549 1535 1514 1500 1559 1524 1418 458 1000 970 1 1 141806193 2155 -22.69 0.91 12 0.24 -67.00 1666.00 3000 20240111 -49.33 1253 20231113 21.31 3000 -49.33 20240111 1485 2.36 20241115 3000 -49.33 20240111 1255 21.12 20231123 1.66 N 084680 1000 1418 억 674871 N N 0 N 00 N
11 20241115 150710 57 100.00 KOSPI N N N N N 1526 -2 5 -0.13 493458703 328802 164.55 1528 1528 1485 1986 1070 1528 1500.78 0.48 0 26694 1570 1549 1535 1514 1500 1559 1524 1418 458 1000 970 1 1 141806193 2164 -22.78 0.92 12 0.23 -67.00 1666.00 3000 20240111 -49.13 1253 20231113 21.79 3000 -49.13 20240111 1485 2.76 20241115 3000 -49.13 20240111 1255 21.59 20231123 1.66 N 084680 1000 1418 억 674871 N N 0 N 00 N
12 20241115 140702 57 100.00 KOSPI N N N N N 1517 -11 5 -0.72 471174077 314146 157.22 1528 1528 1485 1986 1070 1528 1499.86 0.48 0 21210 1570 1549 1535 1514 1500 1559 1524 1418 458 1000 970 1 1 141806193 2151 -22.64 0.91 12 0.22 -67.00 1666.00 3000 20240111 -49.43 1253 20231113 21.07 3000 -49.43 20240111 1485 2.15 20241115 3000 -49.43 20240111 1255 20.88 20231123 1.66 N 084680 1000 1418 억 674871 N N 0 N 00 N