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
168490/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
20241118,160823,57,100.00,KOSPI,, ,N,N,N,N, ,N,193,5,2,2.66,8954587482,44428115,57.43,198,224,184,244,132,188,201.56,0.00,0,0,271,229,208,166,145,219,156,4001,56,0,110,1,1,80020000,154,0.00,0.00,12,55.52,0.00,0.00,599,20231228,-67.78,116,20241031,66.38,425,-54.59,20240402,116,66.38,20241031,1640,-88.23,20231226,116,66.38,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241118,150833,57,100.00,KOSPI,, ,N,N,N,N, ,N,191,3,2,1.60,8810564409,43677081,56.46,198,224,184,244,132,188,201.73,0.00,0,0,271,229,208,166,145,219,156,4001,56,0,110,1,1,80020000,153,0.00,0.00,12,54.58,0.00,0.00,599,20231228,-68.11,116,20241031,64.66,425,-55.06,20240402,116,64.66,20241031,1640,-88.35,20231226,116,64.66,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241118,140835,57,100.00,KOSPI,, ,N,N,N,N, ,N,190,2,2,1.06,8578577025,42456049,54.88,198,224,184,244,132,188,202.06,0.00,0,0,271,229,208,166,145,219,156,4001,56,0,110,1,1,80020000,152,0.00,0.00,12,53.06,0.00,0.00,599,20231228,-68.28,116,20241031,63.79,425,-55.29,20240402,116,63.79,20241031,1640,-88.41,20231226,116,63.79,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241118,130832,57,100.00,KOSPI,, ,N,N,N,N, ,N,194,6,2,3.19,8162062625,40276523,52.07,198,224,184,244,132,188,202.66,0.00,0,0,271,229,208,166,145,219,156,4001,56,0,110,1,1,80020000,155,0.00,0.00,12,50.33,0.00,0.00,599,20231228,-67.61,116,20241031,67.24,425,-54.35,20240402,116,67.24,20241031,1640,-88.17,20231226,116,67.24,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241118,120833,57,100.00,KOSPI,, ,N,N,N,N, ,N,196,8,2,4.26,7688432682,37829584,48.90,198,224,184,244,132,188,203.25,0.00,0,0,271,229,208,166,145,219,156,4001,56,0,110,1,1,80020000,157,0.00,0.00,12,47.28,0.00,0.00,599,20231228,-67.28,116,20241031,68.97,425,-53.88,20240402,116,68.97,20241031,1640,-88.05,20231226,116,68.97,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241118,110834,57,100.00,KOSPI,, ,N,N,N,N, ,N,198,10,2,5.32,7127379047,34955112,45.19,198,224,184,244,132,188,203.91,0.00,0,0,271,229,208,166,145,219,156,4001,56,0,110,1,1,80020000,158,0.00,0.00,12,43.68,0.00,0.00,599,20231228,-66.94,116,20241031,70.69,425,-53.41,20240402,116,70.69,20241031,1640,-87.93,20231226,116,70.69,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241118,100824,57,100.00,KOSPI,, ,N,N,N,N, ,N,188,0,3,0.00,5075291532,24713629,31.95,198,224,184,244,132,188,205.38,0.00,0,0,271,229,208,166,145,219,156,4001,56,0,110,1,1,80020000,150,0.00,0.00,12,30.88,0.00,0.00,599,20231228,-68.61,116,20241031,62.07,425,-55.76,20240402,116,62.07,20241031,1640,-88.54,20231226,116,62.07,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241118,090823,57,100.00,KOSPI,, ,N,N,N,N, ,N,217,29,2,15.43,1252676230,6090592,7.87,198,217,192,244,132,188,205.74,0.00,0,0,271,229,208,166,145,219,156,4001,56,0,110,1,1,80020000,174,0.00,0.00,12,7.61,0.00,0.00,599,20231228,-63.77,116,20241031,87.07,425,-48.94,20240402,116,87.07,20241031,1640,-86.77,20231226,116,87.07,20241031,0.16,N,168490,0,4001 억,,0,Y,N,0,N,00,N
20241115,160853,57,100.00,KOSPI,, ,N,N,N,N, ,N,188,-27,5,-12.56,16716426343,76655341,50.66,204,250,187,279,151,215,218.13,0.00,0,0,279,246,209,176,139,228,158,4001,64,0,120,1,1,80020000,150,0.00,0.00,12,95.80,0.00,0.00,599,20231228,-68.61,116,20241031,62.07,425,-55.76,20240402,116,62.07,20241031,1640,-88.54,20231226,116,62.07,20241031,0.18,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241115,150918,57,100.00,KOSPI,, ,N,N,N,N, ,N,189,-26,5,-12.09,16333255361,74636523,49.33,204,250,188,279,151,215,218.84,0.00,0,0,279,246,209,176,139,228,158,4001,64,0,120,1,1,80020000,151,0.00,0.00,12,93.27,0.00,0.00,599,20231228,-68.45,116,20241031,62.93,425,-55.53,20240402,116,62.93,20241031,1640,-88.48,20231226,116,62.93,20241031,0.18,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241115,140908,57,100.00,KOSPI,, ,N,N,N,N, ,N,199,-16,5,-7.44,15594798403,70858260,46.83,204,250,191,279,151,215,220.08,0.00,0,0,279,246,209,176,139,228,158,4001,64,0,120,1,1,80020000,159,0.00,0.00,12,88.55,0.00,0.00,599,20231228,-66.78,116,20241031,71.55,425,-53.18,20240402,116,71.55,20241031,1640,-87.87,20231226,116,71.55,20241031,0.18,N,168490,0,4001 억,,0,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 160823 57 100.00 KOSPI N N N N N 193 5 2 2.66 8954587482 44428115 57.43 198 224 184 244 132 188 201.56 0.00 0 0 271 229 208 166 145 219 156 4001 56 0 110 1 1 80020000 154 0.00 0.00 12 55.52 0.00 0.00 599 20231228 -67.78 116 20241031 66.38 425 -54.59 20240402 116 66.38 20241031 1640 -88.23 20231226 116 66.38 20241031 0.16 N 168490 0 4001 억 0 N N 0 N 00 N
3 20241118 150833 57 100.00 KOSPI N N N N N 191 3 2 1.60 8810564409 43677081 56.46 198 224 184 244 132 188 201.73 0.00 0 0 271 229 208 166 145 219 156 4001 56 0 110 1 1 80020000 153 0.00 0.00 12 54.58 0.00 0.00 599 20231228 -68.11 116 20241031 64.66 425 -55.06 20240402 116 64.66 20241031 1640 -88.35 20231226 116 64.66 20241031 0.16 N 168490 0 4001 억 0 N N 0 N 00 N
4 20241118 140835 57 100.00 KOSPI N N N N N 190 2 2 1.06 8578577025 42456049 54.88 198 224 184 244 132 188 202.06 0.00 0 0 271 229 208 166 145 219 156 4001 56 0 110 1 1 80020000 152 0.00 0.00 12 53.06 0.00 0.00 599 20231228 -68.28 116 20241031 63.79 425 -55.29 20240402 116 63.79 20241031 1640 -88.41 20231226 116 63.79 20241031 0.16 N 168490 0 4001 억 0 N N 0 N 00 N
5 20241118 130832 57 100.00 KOSPI N N N N N 194 6 2 3.19 8162062625 40276523 52.07 198 224 184 244 132 188 202.66 0.00 0 0 271 229 208 166 145 219 156 4001 56 0 110 1 1 80020000 155 0.00 0.00 12 50.33 0.00 0.00 599 20231228 -67.61 116 20241031 67.24 425 -54.35 20240402 116 67.24 20241031 1640 -88.17 20231226 116 67.24 20241031 0.16 N 168490 0 4001 억 0 N N 0 N 00 N
6 20241118 120833 57 100.00 KOSPI N N N N N 196 8 2 4.26 7688432682 37829584 48.90 198 224 184 244 132 188 203.25 0.00 0 0 271 229 208 166 145 219 156 4001 56 0 110 1 1 80020000 157 0.00 0.00 12 47.28 0.00 0.00 599 20231228 -67.28 116 20241031 68.97 425 -53.88 20240402 116 68.97 20241031 1640 -88.05 20231226 116 68.97 20241031 0.16 N 168490 0 4001 억 0 N N 0 N 00 N
7 20241118 110834 57 100.00 KOSPI N N N N N 198 10 2 5.32 7127379047 34955112 45.19 198 224 184 244 132 188 203.91 0.00 0 0 271 229 208 166 145 219 156 4001 56 0 110 1 1 80020000 158 0.00 0.00 12 43.68 0.00 0.00 599 20231228 -66.94 116 20241031 70.69 425 -53.41 20240402 116 70.69 20241031 1640 -87.93 20231226 116 70.69 20241031 0.16 N 168490 0 4001 억 0 N N 0 N 00 N
8 20241118 100824 57 100.00 KOSPI N N N N N 188 0 3 0.00 5075291532 24713629 31.95 198 224 184 244 132 188 205.38 0.00 0 0 271 229 208 166 145 219 156 4001 56 0 110 1 1 80020000 150 0.00 0.00 12 30.88 0.00 0.00 599 20231228 -68.61 116 20241031 62.07 425 -55.76 20240402 116 62.07 20241031 1640 -88.54 20231226 116 62.07 20241031 0.16 N 168490 0 4001 억 0 N N 0 N 00 N
9 20241118 090823 57 100.00 KOSPI N N N N N 217 29 2 15.43 1252676230 6090592 7.87 198 217 192 244 132 188 205.74 0.00 0 0 271 229 208 166 145 219 156 4001 56 0 110 1 1 80020000 174 0.00 0.00 12 7.61 0.00 0.00 599 20231228 -63.77 116 20241031 87.07 425 -48.94 20240402 116 87.07 20241031 1640 -86.77 20231226 116 87.07 20241031 0.16 N 168490 0 4001 억 0 Y N 0 N 00 N
10 20241115 160853 57 100.00 KOSPI N N N N N 188 -27 5 -12.56 16716426343 76655341 50.66 204 250 187 279 151 215 218.13 0.00 0 0 279 246 209 176 139 228 158 4001 64 0 120 1 1 80020000 150 0.00 0.00 12 95.80 0.00 0.00 599 20231228 -68.61 116 20241031 62.07 425 -55.76 20240402 116 62.07 20241031 1640 -88.54 20231226 116 62.07 20241031 0.18 N 168490 0 4001 억 0 N N 0 N 00 N
11 20241115 150918 57 100.00 KOSPI N N N N N 189 -26 5 -12.09 16333255361 74636523 49.33 204 250 188 279 151 215 218.84 0.00 0 0 279 246 209 176 139 228 158 4001 64 0 120 1 1 80020000 151 0.00 0.00 12 93.27 0.00 0.00 599 20231228 -68.45 116 20241031 62.93 425 -55.53 20240402 116 62.93 20241031 1640 -88.48 20231226 116 62.93 20241031 0.18 N 168490 0 4001 억 0 N N 0 N 00 N
12 20241115 140908 57 100.00 KOSPI N N N N N 199 -16 5 -7.44 15594798403 70858260 46.83 204 250 191 279 151 215 220.08 0.00 0 0 279 246 209 176 139 228 158 4001 64 0 120 1 1 80020000 159 0.00 0.00 12 88.55 0.00 0.00 599 20231228 -66.78 116 20241031 71.55 425 -53.18 20240402 116 71.55 20241031 1640 -87.87 20231226 116 71.55 20241031 0.18 N 168490 0 4001 억 0 N N 0 N 00 N