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
030720/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
20241121,160400,57,100.00,KOSPI,,,N,N,N,N, ,N,5200,-10,5,-0.19,47103530,9071,156.83,5210,5250,5160,6770,3650,5210,5192.76,4.21,0,-1039,5290,5250,5220,5180,5150,5235,5165,233,1560,5000,3850,10,1,4653805,242,-1.37,0.57,12,0.19,-3786.00,9186.00,8450,20240116,-38.46,5110,20241115,1.76,8450,-38.46,20240116,5110,1.76,20241115,8450,-38.46,20240116,5110,1.76,20241115,0.04,N,030720,5000,232 억,,195702,N,N,0,N,00,N
20241121,150408,57,100.00,KOSPI,,,N,N,N,N, ,N,5180,-30,5,-0.58,45980650,8855,153.09,5210,5250,5160,6770,3650,5210,5192.62,4.21,0,-1039,5290,5250,5220,5180,5150,5235,5165,233,1560,5000,3850,10,1,4653805,241,-1.37,0.56,12,0.19,-3786.00,9186.00,8450,20240116,-38.70,5110,20241115,1.37,8450,-38.70,20240116,5110,1.37,20241115,8450,-38.70,20240116,5110,1.37,20241115,0.04,N,030720,5000,232 억,,195702,N,N,0,N,00,N
20241121,140407,57,100.00,KOSPI,,,N,N,N,N, ,N,5190,-20,5,-0.38,24231760,4656,80.50,5210,5250,5160,6770,3650,5210,5204.41,4.21,0,-858,5290,5250,5220,5180,5150,5235,5165,233,1560,5000,3850,10,1,4653805,242,-1.37,0.56,12,0.10,-3786.00,9186.00,8450,20240116,-38.58,5110,20241115,1.57,8450,-38.58,20240116,5110,1.57,20241115,8450,-38.58,20240116,5110,1.57,20241115,0.04,N,030720,5000,232 억,,195702,N,N,0,N,00,N
20241121,130403,57,100.00,KOSPI,,,N,N,N,N, ,N,5190,-20,5,-0.38,23889220,4590,79.36,5210,5250,5160,6770,3650,5210,5204.62,4.21,0,-858,5290,5250,5220,5180,5150,5235,5165,233,1560,5000,3850,10,1,4653805,242,-1.37,0.56,12,0.10,-3786.00,9186.00,8450,20240116,-38.58,5110,20241115,1.57,8450,-38.58,20240116,5110,1.57,20241115,8450,-38.58,20240116,5110,1.57,20241115,0.04,N,030720,5000,232 억,,195702,N,N,0,N,00,N
20241121,120404,57,100.00,KOSPI,,,N,N,N,N, ,N,5170,-40,5,-0.77,22920430,4403,76.12,5210,5250,5160,6770,3650,5210,5205.64,4.21,0,-728,5290,5250,5220,5180,5150,5235,5165,233,1560,5000,3850,10,1,4653805,241,-1.37,0.56,12,0.09,-3786.00,9186.00,8450,20240116,-38.82,5110,20241115,1.17,8450,-38.82,20240116,5110,1.17,20241115,8450,-38.82,20240116,5110,1.17,20241115,0.04,N,030720,5000,232 억,,195702,N,N,0,N,00,N
20241121,110403,57,100.00,KOSPI,,,N,N,N,N, ,N,5200,-10,5,-0.19,21206540,4072,70.40,5210,5250,5160,6770,3650,5210,5207.89,4.21,0,-729,5290,5250,5220,5180,5150,5235,5165,233,1560,5000,3850,10,1,4653805,242,-1.37,0.57,12,0.09,-3786.00,9186.00,8450,20240116,-38.46,5110,20241115,1.76,8450,-38.46,20240116,5110,1.76,20241115,8450,-38.46,20240116,5110,1.76,20241115,0.04,N,030720,5000,232 억,,195702,N,N,0,N,00,N
20241121,100407,57,100.00,KOSPI,,,N,N,N,N, ,N,5220,10,2,0.19,18562630,3563,61.60,5210,5250,5160,6770,3650,5210,5209.83,4.21,0,-729,5290,5250,5220,5180,5150,5235,5165,233,1560,5000,3850,10,1,4653805,243,-1.38,0.57,12,0.08,-3786.00,9186.00,8450,20240116,-38.22,5110,20241115,2.15,8450,-38.22,20240116,5110,2.15,20241115,8450,-38.22,20240116,5110,2.15,20241115,0.04,N,030720,5000,232 억,,195702,N,N,0,N,00,N
20241121,090405,57,100.00,KOSPI,,,N,N,N,N, ,N,5160,-50,5,-0.96,4662790,895,15.47,5210,5220,5160,6770,3650,5210,5209.82,4.21,0,-729,5290,5250,5220,5180,5150,5235,5165,233,1560,5000,3850,10,1,4653805,240,-1.36,0.56,12,0.02,-3786.00,9186.00,8450,20240116,-38.93,5110,20241115,0.98,8450,-38.93,20240116,5110,0.98,20241115,8450,-38.93,20240116,5110,0.98,20241115,0.04,N,030720,5000,232 억,,195702,N,N,0,N,00,N
20241120,160402,57,100.00,KOSPI,,,N,N,N,N, ,N,5210,-20,5,-0.38,30137800,5784,49.73,5260,5260,5190,6790,3670,5230,5210.55,4.21,0,-205,5276,5252,5226,5202,5176,5255,5205,233,1560,5000,3870,10,1,4653805,242,-1.38,0.57,12,0.12,-3786.00,9186.00,8450,20240116,-38.34,5110,20241115,1.96,8450,-38.34,20240116,5110,1.96,20241115,8450,-38.34,20240116,5110,1.96,20241115,0.04,N,030720,5000,232 억,,195848,N,N,0,N,00,N
20241120,150409,57,100.00,KOSPI,,,N,N,N,N, ,N,5210,-20,5,-0.38,28556910,5480,47.12,5260,5260,5190,6790,3670,5230,5211.11,4.21,0,-203,5276,5252,5226,5202,5176,5255,5205,233,1560,5000,3870,10,1,4653805,242,-1.38,0.57,12,0.12,-3786.00,9186.00,8450,20240116,-38.34,5110,20241115,1.96,8450,-38.34,20240116,5110,1.96,20241115,8450,-38.34,20240116,5110,1.96,20241115,0.04,N,030720,5000,232 억,,195848,N,N,0,N,00,N
20241120,140408,57,100.00,KOSPI,,,N,N,N,N, ,N,5200,-30,5,-0.57,11601730,2220,19.09,5260,5260,5190,6790,3670,5230,5226.00,4.21,0,-203,5276,5252,5226,5202,5176,5255,5205,233,1560,5000,3870,10,1,4653805,242,-1.37,0.57,12,0.05,-3786.00,9186.00,8450,20240116,-38.46,5110,20241115,1.76,8450,-38.46,20240116,5110,1.76,20241115,8450,-38.46,20240116,5110,1.76,20241115,0.04,N,030720,5000,232 억,,195848,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 20241121 160400 57 100.00 KOSPI N N N N N 5200 -10 5 -0.19 47103530 9071 156.83 5210 5250 5160 6770 3650 5210 5192.76 4.21 0 -1039 5290 5250 5220 5180 5150 5235 5165 233 1560 5000 3850 10 1 4653805 242 -1.37 0.57 12 0.19 -3786.00 9186.00 8450 20240116 -38.46 5110 20241115 1.76 8450 -38.46 20240116 5110 1.76 20241115 8450 -38.46 20240116 5110 1.76 20241115 0.04 N 030720 5000 232 억 195702 N N 0 N 00 N
3 20241121 150408 57 100.00 KOSPI N N N N N 5180 -30 5 -0.58 45980650 8855 153.09 5210 5250 5160 6770 3650 5210 5192.62 4.21 0 -1039 5290 5250 5220 5180 5150 5235 5165 233 1560 5000 3850 10 1 4653805 241 -1.37 0.56 12 0.19 -3786.00 9186.00 8450 20240116 -38.70 5110 20241115 1.37 8450 -38.70 20240116 5110 1.37 20241115 8450 -38.70 20240116 5110 1.37 20241115 0.04 N 030720 5000 232 억 195702 N N 0 N 00 N
4 20241121 140407 57 100.00 KOSPI N N N N N 5190 -20 5 -0.38 24231760 4656 80.50 5210 5250 5160 6770 3650 5210 5204.41 4.21 0 -858 5290 5250 5220 5180 5150 5235 5165 233 1560 5000 3850 10 1 4653805 242 -1.37 0.56 12 0.10 -3786.00 9186.00 8450 20240116 -38.58 5110 20241115 1.57 8450 -38.58 20240116 5110 1.57 20241115 8450 -38.58 20240116 5110 1.57 20241115 0.04 N 030720 5000 232 억 195702 N N 0 N 00 N
5 20241121 130403 57 100.00 KOSPI N N N N N 5190 -20 5 -0.38 23889220 4590 79.36 5210 5250 5160 6770 3650 5210 5204.62 4.21 0 -858 5290 5250 5220 5180 5150 5235 5165 233 1560 5000 3850 10 1 4653805 242 -1.37 0.56 12 0.10 -3786.00 9186.00 8450 20240116 -38.58 5110 20241115 1.57 8450 -38.58 20240116 5110 1.57 20241115 8450 -38.58 20240116 5110 1.57 20241115 0.04 N 030720 5000 232 억 195702 N N 0 N 00 N
6 20241121 120404 57 100.00 KOSPI N N N N N 5170 -40 5 -0.77 22920430 4403 76.12 5210 5250 5160 6770 3650 5210 5205.64 4.21 0 -728 5290 5250 5220 5180 5150 5235 5165 233 1560 5000 3850 10 1 4653805 241 -1.37 0.56 12 0.09 -3786.00 9186.00 8450 20240116 -38.82 5110 20241115 1.17 8450 -38.82 20240116 5110 1.17 20241115 8450 -38.82 20240116 5110 1.17 20241115 0.04 N 030720 5000 232 억 195702 N N 0 N 00 N
7 20241121 110403 57 100.00 KOSPI N N N N N 5200 -10 5 -0.19 21206540 4072 70.40 5210 5250 5160 6770 3650 5210 5207.89 4.21 0 -729 5290 5250 5220 5180 5150 5235 5165 233 1560 5000 3850 10 1 4653805 242 -1.37 0.57 12 0.09 -3786.00 9186.00 8450 20240116 -38.46 5110 20241115 1.76 8450 -38.46 20240116 5110 1.76 20241115 8450 -38.46 20240116 5110 1.76 20241115 0.04 N 030720 5000 232 억 195702 N N 0 N 00 N
8 20241121 100407 57 100.00 KOSPI N N N N N 5220 10 2 0.19 18562630 3563 61.60 5210 5250 5160 6770 3650 5210 5209.83 4.21 0 -729 5290 5250 5220 5180 5150 5235 5165 233 1560 5000 3850 10 1 4653805 243 -1.38 0.57 12 0.08 -3786.00 9186.00 8450 20240116 -38.22 5110 20241115 2.15 8450 -38.22 20240116 5110 2.15 20241115 8450 -38.22 20240116 5110 2.15 20241115 0.04 N 030720 5000 232 억 195702 N N 0 N 00 N
9 20241121 090405 57 100.00 KOSPI N N N N N 5160 -50 5 -0.96 4662790 895 15.47 5210 5220 5160 6770 3650 5210 5209.82 4.21 0 -729 5290 5250 5220 5180 5150 5235 5165 233 1560 5000 3850 10 1 4653805 240 -1.36 0.56 12 0.02 -3786.00 9186.00 8450 20240116 -38.93 5110 20241115 0.98 8450 -38.93 20240116 5110 0.98 20241115 8450 -38.93 20240116 5110 0.98 20241115 0.04 N 030720 5000 232 억 195702 N N 0 N 00 N
10 20241120 160402 57 100.00 KOSPI N N N N N 5210 -20 5 -0.38 30137800 5784 49.73 5260 5260 5190 6790 3670 5230 5210.55 4.21 0 -205 5276 5252 5226 5202 5176 5255 5205 233 1560 5000 3870 10 1 4653805 242 -1.38 0.57 12 0.12 -3786.00 9186.00 8450 20240116 -38.34 5110 20241115 1.96 8450 -38.34 20240116 5110 1.96 20241115 8450 -38.34 20240116 5110 1.96 20241115 0.04 N 030720 5000 232 억 195848 N N 0 N 00 N
11 20241120 150409 57 100.00 KOSPI N N N N N 5210 -20 5 -0.38 28556910 5480 47.12 5260 5260 5190 6790 3670 5230 5211.11 4.21 0 -203 5276 5252 5226 5202 5176 5255 5205 233 1560 5000 3870 10 1 4653805 242 -1.38 0.57 12 0.12 -3786.00 9186.00 8450 20240116 -38.34 5110 20241115 1.96 8450 -38.34 20240116 5110 1.96 20241115 8450 -38.34 20240116 5110 1.96 20241115 0.04 N 030720 5000 232 억 195848 N N 0 N 00 N
12 20241120 140408 57 100.00 KOSPI N N N N N 5200 -30 5 -0.57 11601730 2220 19.09 5260 5260 5190 6790 3670 5230 5226.00 4.21 0 -203 5276 5252 5226 5202 5176 5255 5205 233 1560 5000 3870 10 1 4653805 242 -1.37 0.57 12 0.05 -3786.00 9186.00 8450 20240116 -38.46 5110 20241115 1.76 8450 -38.46 20240116 5110 1.76 20241115 8450 -38.46 20240116 5110 1.76 20241115 0.04 N 030720 5000 232 억 195848 N N 0 N 00 N