ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013890/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
20241121,160305,55,60.00,KOSPI,,,N,N,N,Y,60,N,19450,-480,5,-2.41,3629382740,187091,98.91,19820,19910,19060,25900,13960,19930,19399.02,11.61,0,18730,21570,20750,20280,19460,18990,20515,19225,104,5970,500,14340,10,1,20260832,3941,76.27,0.62,12,0.92,255.00,31172.00,25985,20241104,-25.15,10804,20240417,80.03,25985,-25.15,20241104,10804,80.03,20240417,28500,-31.75,20241104,11850,64.14,20240417,1.59,N,013890,500,103 억,,2352395,N,N,4,N,00,N
20241121,150310,55,60.00,KOSPI,,,N,N,N,Y,60,N,19280,-650,5,-3.26,3373369380,173886,91.93,19820,19910,19060,25900,13960,19930,19399.89,11.61,0,23678,21570,20750,20280,19460,18990,20515,19225,104,5970,500,14340,10,1,20260832,3906,75.61,0.62,12,0.86,255.00,31172.00,25985,20241104,-25.80,10804,20240417,78.45,25985,-25.80,20241104,10804,78.45,20240417,28500,-32.35,20241104,11850,62.70,20240417,1.59,N,013890,500,103 억,,2352395,N,N,9,N,00,N
20241121,140310,55,60.00,KOSPI,,,N,N,N,Y,60,N,19350,-580,5,-2.91,2629415770,135179,71.47,19820,19910,19060,25900,13960,19930,19451.36,11.61,0,11321,21570,20750,20280,19460,18990,20515,19225,104,5970,500,14340,10,1,20260832,3920,75.88,0.62,12,0.67,255.00,31172.00,25985,20241104,-25.53,10804,20240417,79.10,25985,-25.53,20241104,10804,79.10,20240417,28500,-32.11,20241104,11850,63.29,20240417,1.59,N,013890,500,103 억,,2352395,N,N,9,N,00,N
20241121,130309,55,60.00,KOSPI,,,N,N,N,Y,60,N,19390,-540,5,-2.71,2062711410,106028,56.06,19820,19910,19060,25900,13960,19930,19454.40,11.61,0,13430,21570,20750,20280,19460,18990,20515,19225,104,5970,500,14340,10,1,20260832,3929,76.04,0.62,12,0.52,255.00,31172.00,25985,20241104,-25.38,10804,20240417,79.47,25985,-25.38,20241104,10804,79.47,20240417,28500,-31.96,20241104,11850,63.63,20240417,1.59,N,013890,500,103 억,,2352395,N,N,9,N,00,N
20241121,120308,55,60.00,KOSPI,,,N,N,N,Y,60,N,19630,-300,5,-1.51,1695210180,87226,46.12,19820,19910,19060,25900,13960,19930,19434.69,11.61,0,10871,21570,20750,20280,19460,18990,20515,19225,104,5970,500,14340,10,1,20260832,3977,76.98,0.63,12,0.43,255.00,31172.00,25985,20241104,-24.46,10804,20240417,81.69,25985,-24.46,20241104,10804,81.69,20240417,28500,-31.12,20241104,11850,65.65,20240417,1.59,N,013890,500,103 억,,2352395,N,N,9,N,00,N
20241121,110308,55,60.00,KOSPI,,,N,N,N,Y,60,N,19560,-370,5,-1.86,1414993900,72946,38.57,19820,19910,19060,25900,13960,19930,19397.83,11.61,0,11014,21570,20750,20280,19460,18990,20515,19225,104,5970,500,14340,10,1,20260832,3963,76.71,0.63,12,0.36,255.00,31172.00,25985,20241104,-24.73,10804,20240417,81.04,25985,-24.73,20241104,10804,81.04,20240417,28500,-31.37,20241104,11850,65.06,20240417,1.59,N,013890,500,103 억,,2352395,N,N,9,N,00,N
20241121,100309,55,60.00,KOSPI,,,N,N,N,Y,60,N,19420,-510,5,-2.56,802437120,41204,21.78,19820,19910,19220,25900,13960,19930,19474.74,11.61,0,281,21570,20750,20280,19460,18990,20515,19225,104,5970,500,14340,10,1,20260832,3935,76.16,0.62,12,0.20,255.00,31172.00,25985,20241104,-25.26,10804,20240417,79.75,25985,-25.26,20241104,10804,79.75,20240417,28500,-31.86,20241104,11850,63.88,20240417,1.59,N,013890,500,103 억,,2352395,N,N,9,N,00,N
20241121,090307,55,60.00,KOSPI,,,N,N,N,Y,60,N,19800,-130,5,-0.65,114325680,5778,3.05,19820,19910,19720,25900,13960,19930,19786.38,11.61,0,2894,21570,20750,20280,19460,18990,20515,19225,104,5970,500,14340,10,1,20260832,4012,77.65,0.64,12,0.03,255.00,31172.00,25985,20241104,-23.80,10804,20240417,83.27,25985,-23.80,20241104,10804,83.27,20240417,28500,-30.53,20241104,11850,67.09,20240417,1.59,N,013890,500,103 억,,2352395,N,N,9,N,00,N
20241120,160306,55,60.00,KOSPI,,,N,N,N,Y,60,N,19930,-1070,5,-5.10,3789893040,189048,93.10,20500,21100,19810,27300,14700,21000,20047.25,11.43,0,38558,22566,21782,21016,20232,19466,21400,19850,104,6300,500,15120,10,1,20260832,4038,78.16,0.64,12,0.93,255.00,31172.00,25985,20241104,-23.30,10804,20240417,84.47,25985,-23.30,20241104,10804,84.47,20240417,28500,-30.07,20241104,11850,68.19,20240417,1.70,N,013890,500,103 억,,2315988,N,N,9,N,00,N
20241120,150311,55,60.00,KOSPI,,,N,N,N,Y,60,N,19960,-1040,5,-4.95,3581000190,178568,87.94,20500,21100,19810,27300,14700,21000,20053.99,11.43,0,37529,22566,21782,21016,20232,19466,21400,19850,104,6300,500,15120,10,1,20260832,4044,78.27,0.64,12,0.88,255.00,31172.00,25985,20241104,-23.19,10804,20240417,84.75,25985,-23.19,20241104,10804,84.75,20240417,28500,-29.96,20241104,11850,68.44,20240417,1.70,N,013890,500,103 억,,2315988,N,N,14,N,00,N
20241120,140311,55,60.00,KOSPI,,,N,N,N,Y,60,N,19990,-1010,5,-4.81,2842202080,141512,69.69,20500,21100,19810,27300,14700,21000,20084.53,11.43,0,37285,22566,21782,21016,20232,19466,21400,19850,104,6300,500,15120,10,1,20260832,4050,78.39,0.64,12,0.70,255.00,31172.00,25985,20241104,-23.07,10804,20240417,85.02,25985,-23.07,20241104,10804,85.02,20240417,28500,-29.86,20241104,11850,68.69,20240417,1.70,N,013890,500,103 억,,2315988,N,N,14,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 20241121 160305 55 60.00 KOSPI N N N Y 60 N 19450 -480 5 -2.41 3629382740 187091 98.91 19820 19910 19060 25900 13960 19930 19399.02 11.61 0 18730 21570 20750 20280 19460 18990 20515 19225 104 5970 500 14340 10 1 20260832 3941 76.27 0.62 12 0.92 255.00 31172.00 25985 20241104 -25.15 10804 20240417 80.03 25985 -25.15 20241104 10804 80.03 20240417 28500 -31.75 20241104 11850 64.14 20240417 1.59 N 013890 500 103 억 2352395 N N 4 N 00 N
3 20241121 150310 55 60.00 KOSPI N N N Y 60 N 19280 -650 5 -3.26 3373369380 173886 91.93 19820 19910 19060 25900 13960 19930 19399.89 11.61 0 23678 21570 20750 20280 19460 18990 20515 19225 104 5970 500 14340 10 1 20260832 3906 75.61 0.62 12 0.86 255.00 31172.00 25985 20241104 -25.80 10804 20240417 78.45 25985 -25.80 20241104 10804 78.45 20240417 28500 -32.35 20241104 11850 62.70 20240417 1.59 N 013890 500 103 억 2352395 N N 9 N 00 N
4 20241121 140310 55 60.00 KOSPI N N N Y 60 N 19350 -580 5 -2.91 2629415770 135179 71.47 19820 19910 19060 25900 13960 19930 19451.36 11.61 0 11321 21570 20750 20280 19460 18990 20515 19225 104 5970 500 14340 10 1 20260832 3920 75.88 0.62 12 0.67 255.00 31172.00 25985 20241104 -25.53 10804 20240417 79.10 25985 -25.53 20241104 10804 79.10 20240417 28500 -32.11 20241104 11850 63.29 20240417 1.59 N 013890 500 103 억 2352395 N N 9 N 00 N
5 20241121 130309 55 60.00 KOSPI N N N Y 60 N 19390 -540 5 -2.71 2062711410 106028 56.06 19820 19910 19060 25900 13960 19930 19454.40 11.61 0 13430 21570 20750 20280 19460 18990 20515 19225 104 5970 500 14340 10 1 20260832 3929 76.04 0.62 12 0.52 255.00 31172.00 25985 20241104 -25.38 10804 20240417 79.47 25985 -25.38 20241104 10804 79.47 20240417 28500 -31.96 20241104 11850 63.63 20240417 1.59 N 013890 500 103 억 2352395 N N 9 N 00 N
6 20241121 120308 55 60.00 KOSPI N N N Y 60 N 19630 -300 5 -1.51 1695210180 87226 46.12 19820 19910 19060 25900 13960 19930 19434.69 11.61 0 10871 21570 20750 20280 19460 18990 20515 19225 104 5970 500 14340 10 1 20260832 3977 76.98 0.63 12 0.43 255.00 31172.00 25985 20241104 -24.46 10804 20240417 81.69 25985 -24.46 20241104 10804 81.69 20240417 28500 -31.12 20241104 11850 65.65 20240417 1.59 N 013890 500 103 억 2352395 N N 9 N 00 N
7 20241121 110308 55 60.00 KOSPI N N N Y 60 N 19560 -370 5 -1.86 1414993900 72946 38.57 19820 19910 19060 25900 13960 19930 19397.83 11.61 0 11014 21570 20750 20280 19460 18990 20515 19225 104 5970 500 14340 10 1 20260832 3963 76.71 0.63 12 0.36 255.00 31172.00 25985 20241104 -24.73 10804 20240417 81.04 25985 -24.73 20241104 10804 81.04 20240417 28500 -31.37 20241104 11850 65.06 20240417 1.59 N 013890 500 103 억 2352395 N N 9 N 00 N
8 20241121 100309 55 60.00 KOSPI N N N Y 60 N 19420 -510 5 -2.56 802437120 41204 21.78 19820 19910 19220 25900 13960 19930 19474.74 11.61 0 281 21570 20750 20280 19460 18990 20515 19225 104 5970 500 14340 10 1 20260832 3935 76.16 0.62 12 0.20 255.00 31172.00 25985 20241104 -25.26 10804 20240417 79.75 25985 -25.26 20241104 10804 79.75 20240417 28500 -31.86 20241104 11850 63.88 20240417 1.59 N 013890 500 103 억 2352395 N N 9 N 00 N
9 20241121 090307 55 60.00 KOSPI N N N Y 60 N 19800 -130 5 -0.65 114325680 5778 3.05 19820 19910 19720 25900 13960 19930 19786.38 11.61 0 2894 21570 20750 20280 19460 18990 20515 19225 104 5970 500 14340 10 1 20260832 4012 77.65 0.64 12 0.03 255.00 31172.00 25985 20241104 -23.80 10804 20240417 83.27 25985 -23.80 20241104 10804 83.27 20240417 28500 -30.53 20241104 11850 67.09 20240417 1.59 N 013890 500 103 억 2352395 N N 9 N 00 N
10 20241120 160306 55 60.00 KOSPI N N N Y 60 N 19930 -1070 5 -5.10 3789893040 189048 93.10 20500 21100 19810 27300 14700 21000 20047.25 11.43 0 38558 22566 21782 21016 20232 19466 21400 19850 104 6300 500 15120 10 1 20260832 4038 78.16 0.64 12 0.93 255.00 31172.00 25985 20241104 -23.30 10804 20240417 84.47 25985 -23.30 20241104 10804 84.47 20240417 28500 -30.07 20241104 11850 68.19 20240417 1.70 N 013890 500 103 억 2315988 N N 9 N 00 N
11 20241120 150311 55 60.00 KOSPI N N N Y 60 N 19960 -1040 5 -4.95 3581000190 178568 87.94 20500 21100 19810 27300 14700 21000 20053.99 11.43 0 37529 22566 21782 21016 20232 19466 21400 19850 104 6300 500 15120 10 1 20260832 4044 78.27 0.64 12 0.88 255.00 31172.00 25985 20241104 -23.19 10804 20240417 84.75 25985 -23.19 20241104 10804 84.75 20240417 28500 -29.96 20241104 11850 68.44 20240417 1.70 N 013890 500 103 억 2315988 N N 14 N 00 N
12 20241120 140311 55 60.00 KOSPI N N N Y 60 N 19990 -1010 5 -4.81 2842202080 141512 69.69 20500 21100 19810 27300 14700 21000 20084.53 11.43 0 37285 22566 21782 21016 20232 19466 21400 19850 104 6300 500 15120 10 1 20260832 4050 78.39 0.64 12 0.70 255.00 31172.00 25985 20241104 -23.07 10804 20240417 85.02 25985 -23.07 20241104 10804 85.02 20240417 28500 -29.86 20241104 11850 68.69 20240417 1.70 N 013890 500 103 억 2315988 N N 14 N 00 N