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
241590/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
20241118,160935,55,60.00,KOSPI,,,N,N,N,Y,60,N,8960,-420,5,-4.48,3088964970,339154,82.83,9450,9500,8910,12190,6570,9380,9107.85,5.59,0,-74135,9806,9592,9316,9102,8826,9700,9210,303,2810,500,6750,10,1,60589276,5429,-20.65,1.06,12,0.56,-434.00,8485.00,10160,20240524,-11.81,6580,20240308,36.17,10160,-11.81,20240524,6580,36.17,20240308,10160,-11.81,20240524,6580,36.17,20240308,0.96,N,241590,500,302 억,,3385392,N,N,38,N,00,N
20241118,150947,55,60.00,KOSPI,,,N,N,N,Y,60,N,8940,-440,5,-4.69,2921354510,320477,78.27,9450,9500,8910,12190,6570,9380,9115.64,5.59,0,-61837,9806,9592,9316,9102,8826,9700,9210,303,2810,500,6750,10,1,60589276,5417,-20.60,1.05,12,0.53,-434.00,8485.00,10160,20240524,-12.01,6580,20240308,35.87,10160,-12.01,20240524,6580,35.87,20240308,10160,-12.01,20240524,6580,35.87,20240308,0.96,N,241590,500,302 억,,3385392,N,N,0,N,00,N
20241118,140949,55,60.00,KOSPI,,,N,N,N,Y,60,N,9020,-360,5,-3.84,2469581400,270118,65.97,9450,9500,9000,12190,6570,9380,9142.60,5.59,0,-57057,9806,9592,9316,9102,8826,9700,9210,303,2810,500,6750,10,1,60589276,5465,-20.78,1.06,12,0.45,-434.00,8485.00,10160,20240524,-11.22,6580,20240308,37.08,10160,-11.22,20240524,6580,37.08,20240308,10160,-11.22,20240524,6580,37.08,20240308,0.96,N,241590,500,302 억,,3385392,N,N,0,N,00,N
20241118,130942,55,60.00,KOSPI,,,N,N,N,Y,60,N,9030,-350,5,-3.73,2084818170,227502,55.56,9450,9500,9020,12190,6570,9380,9163.96,5.59,0,-54771,9806,9592,9316,9102,8826,9700,9210,303,2810,500,6750,10,1,60589276,5471,-20.81,1.06,12,0.38,-434.00,8485.00,10160,20240524,-11.12,6580,20240308,37.23,10160,-11.12,20240524,6580,37.23,20240308,10160,-11.12,20240524,6580,37.23,20240308,0.96,N,241590,500,302 억,,3385392,N,N,0,N,00,N
20241118,120947,55,60.00,KOSPI,,,N,N,N,Y,60,N,9130,-250,5,-2.67,1681339470,183114,44.72,9450,9500,9060,12190,6570,9380,9181.93,5.59,0,-42976,9806,9592,9316,9102,8826,9700,9210,303,2810,500,6750,10,1,60589276,5532,-21.04,1.08,12,0.30,-434.00,8485.00,10160,20240524,-10.14,6580,20240308,38.75,10160,-10.14,20240524,6580,38.75,20240308,10160,-10.14,20240524,6580,38.75,20240308,0.96,N,241590,500,302 억,,3385392,N,N,0,N,00,N
20241118,110948,55,60.00,KOSPI,,,N,N,N,Y,60,N,9120,-260,5,-2.77,1377233410,149803,36.59,9450,9500,9060,12190,6570,9380,9193.63,5.59,0,-40276,9806,9592,9316,9102,8826,9700,9210,303,2810,500,6750,10,1,60589276,5526,-21.01,1.07,12,0.25,-434.00,8485.00,10160,20240524,-10.24,6580,20240308,38.60,10160,-10.24,20240524,6580,38.60,20240308,10160,-10.24,20240524,6580,38.60,20240308,0.96,N,241590,500,302 억,,3385392,N,N,0,N,00,N
20241118,100936,55,60.00,KOSPI,,,N,N,N,Y,60,N,9160,-220,5,-2.35,776845060,84585,20.66,9450,9500,9060,12190,6570,9380,9184.19,5.59,0,-16796,9806,9592,9316,9102,8826,9700,9210,303,2810,500,6750,10,1,60589276,5550,-21.11,1.08,12,0.14,-434.00,8485.00,10160,20240524,-9.84,6580,20240308,39.21,10160,-9.84,20240524,6580,39.21,20240308,10160,-9.84,20240524,6580,39.21,20240308,0.96,N,241590,500,302 억,,3385392,N,N,0,N,00,N
20241118,090935,55,60.00,KOSPI,,,N,N,N,Y,60,N,9290,-90,5,-0.96,82808260,8856,2.16,9450,9500,9270,12190,6570,9380,9350.53,5.59,0,-458,9806,9592,9316,9102,8826,9700,9210,303,2810,500,6750,10,1,60589276,5629,-21.41,1.09,12,0.01,-434.00,8485.00,10160,20240524,-8.56,6580,20240308,41.19,10160,-8.56,20240524,6580,41.19,20240308,10160,-8.56,20240524,6580,41.19,20240308,0.96,N,241590,500,302 억,,3385392,N,N,0,N,00,N
20241115,161009,55,60.00,KOSPI,,,N,N,N,Y,60,N,9380,330,2,3.65,3786137870,408205,56.06,9260,9530,9040,11760,6340,9050,9275.05,5.62,0,7585,9616,9332,8916,8632,8216,9125,8425,303,2710,500,6510,10,1,60589276,5683,-21.61,1.11,12,0.67,-434.00,8485.00,10160,20240524,-7.68,6580,20240308,42.55,10160,-7.68,20240524,6580,42.55,20240308,10160,-7.68,20240524,6580,42.55,20240308,0.95,N,241590,500,302 억,,3405494,N,N,98,N,00,N
20241115,151040,55,60.00,KOSPI,,,N,N,N,Y,60,N,9380,330,2,3.65,3681840150,397077,54.53,9260,9530,9040,11760,6340,9050,9272.36,5.62,0,10611,9616,9332,8916,8632,8216,9125,8425,303,2710,500,6510,10,1,60589276,5683,-21.61,1.11,12,0.66,-434.00,8485.00,10160,20240524,-7.68,6580,20240308,42.55,10160,-7.68,20240524,6580,42.55,20240308,10160,-7.68,20240524,6580,42.55,20240308,0.95,N,241590,500,302 억,,3405494,N,N,98,N,00,N
20241115,141029,55,60.00,KOSPI,,,N,N,N,Y,60,N,9410,360,2,3.98,2949702960,319379,43.86,9260,9420,9040,11760,6340,9050,9235.74,5.62,0,5931,9616,9332,8916,8632,8216,9125,8425,303,2710,500,6510,10,1,60589276,5701,-21.68,1.11,12,0.53,-434.00,8485.00,10160,20240524,-7.38,6580,20240308,43.01,10160,-7.38,20240524,6580,43.01,20240308,10160,-7.38,20240524,6580,43.01,20240308,0.95,N,241590,500,302 억,,3405494,N,N,98,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 160935 55 60.00 KOSPI N N N Y 60 N 8960 -420 5 -4.48 3088964970 339154 82.83 9450 9500 8910 12190 6570 9380 9107.85 5.59 0 -74135 9806 9592 9316 9102 8826 9700 9210 303 2810 500 6750 10 1 60589276 5429 -20.65 1.06 12 0.56 -434.00 8485.00 10160 20240524 -11.81 6580 20240308 36.17 10160 -11.81 20240524 6580 36.17 20240308 10160 -11.81 20240524 6580 36.17 20240308 0.96 N 241590 500 302 억 3385392 N N 38 N 00 N
3 20241118 150947 55 60.00 KOSPI N N N Y 60 N 8940 -440 5 -4.69 2921354510 320477 78.27 9450 9500 8910 12190 6570 9380 9115.64 5.59 0 -61837 9806 9592 9316 9102 8826 9700 9210 303 2810 500 6750 10 1 60589276 5417 -20.60 1.05 12 0.53 -434.00 8485.00 10160 20240524 -12.01 6580 20240308 35.87 10160 -12.01 20240524 6580 35.87 20240308 10160 -12.01 20240524 6580 35.87 20240308 0.96 N 241590 500 302 억 3385392 N N 0 N 00 N
4 20241118 140949 55 60.00 KOSPI N N N Y 60 N 9020 -360 5 -3.84 2469581400 270118 65.97 9450 9500 9000 12190 6570 9380 9142.60 5.59 0 -57057 9806 9592 9316 9102 8826 9700 9210 303 2810 500 6750 10 1 60589276 5465 -20.78 1.06 12 0.45 -434.00 8485.00 10160 20240524 -11.22 6580 20240308 37.08 10160 -11.22 20240524 6580 37.08 20240308 10160 -11.22 20240524 6580 37.08 20240308 0.96 N 241590 500 302 억 3385392 N N 0 N 00 N
5 20241118 130942 55 60.00 KOSPI N N N Y 60 N 9030 -350 5 -3.73 2084818170 227502 55.56 9450 9500 9020 12190 6570 9380 9163.96 5.59 0 -54771 9806 9592 9316 9102 8826 9700 9210 303 2810 500 6750 10 1 60589276 5471 -20.81 1.06 12 0.38 -434.00 8485.00 10160 20240524 -11.12 6580 20240308 37.23 10160 -11.12 20240524 6580 37.23 20240308 10160 -11.12 20240524 6580 37.23 20240308 0.96 N 241590 500 302 억 3385392 N N 0 N 00 N
6 20241118 120947 55 60.00 KOSPI N N N Y 60 N 9130 -250 5 -2.67 1681339470 183114 44.72 9450 9500 9060 12190 6570 9380 9181.93 5.59 0 -42976 9806 9592 9316 9102 8826 9700 9210 303 2810 500 6750 10 1 60589276 5532 -21.04 1.08 12 0.30 -434.00 8485.00 10160 20240524 -10.14 6580 20240308 38.75 10160 -10.14 20240524 6580 38.75 20240308 10160 -10.14 20240524 6580 38.75 20240308 0.96 N 241590 500 302 억 3385392 N N 0 N 00 N
7 20241118 110948 55 60.00 KOSPI N N N Y 60 N 9120 -260 5 -2.77 1377233410 149803 36.59 9450 9500 9060 12190 6570 9380 9193.63 5.59 0 -40276 9806 9592 9316 9102 8826 9700 9210 303 2810 500 6750 10 1 60589276 5526 -21.01 1.07 12 0.25 -434.00 8485.00 10160 20240524 -10.24 6580 20240308 38.60 10160 -10.24 20240524 6580 38.60 20240308 10160 -10.24 20240524 6580 38.60 20240308 0.96 N 241590 500 302 억 3385392 N N 0 N 00 N
8 20241118 100936 55 60.00 KOSPI N N N Y 60 N 9160 -220 5 -2.35 776845060 84585 20.66 9450 9500 9060 12190 6570 9380 9184.19 5.59 0 -16796 9806 9592 9316 9102 8826 9700 9210 303 2810 500 6750 10 1 60589276 5550 -21.11 1.08 12 0.14 -434.00 8485.00 10160 20240524 -9.84 6580 20240308 39.21 10160 -9.84 20240524 6580 39.21 20240308 10160 -9.84 20240524 6580 39.21 20240308 0.96 N 241590 500 302 억 3385392 N N 0 N 00 N
9 20241118 090935 55 60.00 KOSPI N N N Y 60 N 9290 -90 5 -0.96 82808260 8856 2.16 9450 9500 9270 12190 6570 9380 9350.53 5.59 0 -458 9806 9592 9316 9102 8826 9700 9210 303 2810 500 6750 10 1 60589276 5629 -21.41 1.09 12 0.01 -434.00 8485.00 10160 20240524 -8.56 6580 20240308 41.19 10160 -8.56 20240524 6580 41.19 20240308 10160 -8.56 20240524 6580 41.19 20240308 0.96 N 241590 500 302 억 3385392 N N 0 N 00 N
10 20241115 161009 55 60.00 KOSPI N N N Y 60 N 9380 330 2 3.65 3786137870 408205 56.06 9260 9530 9040 11760 6340 9050 9275.05 5.62 0 7585 9616 9332 8916 8632 8216 9125 8425 303 2710 500 6510 10 1 60589276 5683 -21.61 1.11 12 0.67 -434.00 8485.00 10160 20240524 -7.68 6580 20240308 42.55 10160 -7.68 20240524 6580 42.55 20240308 10160 -7.68 20240524 6580 42.55 20240308 0.95 N 241590 500 302 억 3405494 N N 98 N 00 N
11 20241115 151040 55 60.00 KOSPI N N N Y 60 N 9380 330 2 3.65 3681840150 397077 54.53 9260 9530 9040 11760 6340 9050 9272.36 5.62 0 10611 9616 9332 8916 8632 8216 9125 8425 303 2710 500 6510 10 1 60589276 5683 -21.61 1.11 12 0.66 -434.00 8485.00 10160 20240524 -7.68 6580 20240308 42.55 10160 -7.68 20240524 6580 42.55 20240308 10160 -7.68 20240524 6580 42.55 20240308 0.95 N 241590 500 302 억 3405494 N N 98 N 00 N
12 20241115 141029 55 60.00 KOSPI N N N Y 60 N 9410 360 2 3.98 2949702960 319379 43.86 9260 9420 9040 11760 6340 9050 9235.74 5.62 0 5931 9616 9332 8916 8632 8216 9125 8425 303 2710 500 6510 10 1 60589276 5701 -21.68 1.11 12 0.53 -434.00 8485.00 10160 20240524 -7.38 6580 20240308 43.01 10160 -7.38 20240524 6580 43.01 20240308 10160 -7.38 20240524 6580 43.01 20240308 0.95 N 241590 500 302 억 3405494 N N 98 N 00 N