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
111380/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
20241121,160753,57,100.00,KOSPI,,,N,N,N,N, ,N,15390,-90,5,-0.58,308251370,20281,70.86,15300,15460,15050,20100,10840,15480,15199.02,0.16,0,-5064,16040,15760,15410,15130,14780,15900,15270,6,4620,100,9900,10,1,6128000,943,3.89,0.71,12,0.33,3960.00,21533.00,35950,20231121,-57.19,14610,20241119,5.34,33150,-53.57,20240126,14610,5.34,20241119,35950,-57.19,20231121,14610,5.34,20241119,0.75,N,111380,100,6 억,,9863,N,N,1,N,00,N
20241121,150810,57,100.00,KOSPI,,,N,N,N,N, ,N,15130,-350,5,-2.26,288334680,18973,66.29,15300,15460,15050,20100,10840,15480,15197.11,0.16,0,-4662,16040,15760,15410,15130,14780,15900,15270,6,4620,100,9900,10,1,6128000,927,3.82,0.70,12,0.31,3960.00,21533.00,35950,20231121,-57.91,14610,20241119,3.56,33150,-54.36,20240126,14610,3.56,20241119,35950,-57.91,20231121,14610,3.56,20241119,0.75,N,111380,100,6 억,,9863,N,N,96,N,00,N
20241121,140810,57,100.00,KOSPI,,,N,N,N,N, ,N,15180,-300,5,-1.94,232786440,15307,53.48,15300,15450,15050,20100,10840,15480,15207.84,0.16,0,-3777,16040,15760,15410,15130,14780,15900,15270,6,4620,100,9900,10,1,6128000,930,3.83,0.70,12,0.25,3960.00,21533.00,35950,20231121,-57.77,14610,20241119,3.90,33150,-54.21,20240126,14610,3.90,20241119,35950,-57.77,20231121,14610,3.90,20241119,0.75,N,111380,100,6 억,,9863,N,N,96,N,00,N
20241121,130801,57,100.00,KOSPI,,,N,N,N,N, ,N,15210,-270,5,-1.74,197159530,12964,45.29,15300,15450,15050,20100,10840,15480,15208.23,0.16,0,-3669,16040,15760,15410,15130,14780,15900,15270,6,4620,100,9900,10,1,6128000,932,3.84,0.71,12,0.21,3960.00,21533.00,35950,20231121,-57.69,14610,20241119,4.11,33150,-54.12,20240126,14610,4.11,20241119,35950,-57.69,20231121,14610,4.11,20241119,0.75,N,111380,100,6 억,,9863,N,N,96,N,00,N
20241121,120801,57,100.00,KOSPI,,,N,N,N,N, ,N,15100,-380,5,-2.45,144280420,9473,33.10,15300,15450,15100,20100,10840,15480,15230.70,0.16,0,-4086,16040,15760,15410,15130,14780,15900,15270,6,4620,100,9900,10,1,6128000,925,3.81,0.70,12,0.15,3960.00,21533.00,35950,20231121,-58.00,14610,20241119,3.35,33150,-54.45,20240126,14610,3.35,20241119,35950,-58.00,20231121,14610,3.35,20241119,0.75,N,111380,100,6 억,,9863,N,N,96,N,00,N
20241121,110805,57,100.00,KOSPI,,,N,N,N,N, ,N,15180,-300,5,-1.94,109128890,7155,25.00,15300,15450,15130,20100,10840,15480,15252.12,0.16,0,-3872,16040,15760,15410,15130,14780,15900,15270,6,4620,100,9900,10,1,6128000,930,3.83,0.70,12,0.12,3960.00,21533.00,35950,20231121,-57.77,14610,20241119,3.90,33150,-54.21,20240126,14610,3.90,20241119,35950,-57.77,20231121,14610,3.90,20241119,0.75,N,111380,100,6 억,,9863,N,N,96,N,00,N
20241121,100805,57,100.00,KOSPI,,,N,N,N,N, ,N,15280,-200,5,-1.29,60238860,3948,13.79,15300,15450,15130,20100,10840,15480,15258.07,0.16,0,-2501,16040,15760,15410,15130,14780,15900,15270,6,4620,100,9900,10,1,6128000,936,3.86,0.71,12,0.06,3960.00,21533.00,35950,20231121,-57.50,14610,20241119,4.59,33150,-53.91,20240126,14610,4.59,20241119,35950,-57.50,20231121,14610,4.59,20241119,0.75,N,111380,100,6 억,,9863,N,N,96,N,00,N
20241121,090805,57,100.00,KOSPI,,,N,N,N,N, ,N,15300,-180,5,-1.16,9802500,638,2.23,15300,15450,15300,20100,10840,15480,15364.42,0.16,0,-501,16040,15760,15410,15130,14780,15900,15270,6,4620,100,9900,10,1,6128000,938,3.86,0.71,12,0.01,3960.00,21533.00,35950,20231121,-57.44,14610,20241119,4.72,33150,-53.85,20240126,14610,4.72,20241119,35950,-57.44,20231121,14610,4.72,20241119,0.75,N,111380,100,6 억,,9863,N,N,96,N,00,N
20241120,160758,57,100.00,KOSPI,,,N,N,N,N, ,N,15480,140,2,0.91,437055380,28622,69.75,15340,15690,15060,19940,10740,15340,15269.91,0.19,0,-1665,16613,15976,15293,14656,13973,15635,14315,6,4600,100,9810,10,1,6128000,949,3.91,0.72,12,0.47,3960.00,21533.00,35950,20231121,-56.94,14610,20241119,5.95,33150,-53.30,20240126,14610,5.95,20241119,35950,-56.94,20231121,14610,5.95,20241119,0.75,N,111380,100,6 억,,11562,N,N,96,N,00,N
20241120,150808,57,100.00,KOSPI,,,N,N,N,N, ,N,15220,-120,5,-0.78,412280070,27003,65.80,15340,15690,15060,19940,10740,15340,15267.94,0.19,0,-2120,16613,15976,15293,14656,13973,15635,14315,6,4600,100,9810,10,1,6128000,933,3.84,0.71,12,0.44,3960.00,21533.00,35950,20231121,-57.66,14610,20241119,4.18,33150,-54.09,20240126,14610,4.18,20241119,35950,-57.66,20231121,14610,4.18,20241119,0.75,N,111380,100,6 억,,11562,N,N,0,N,00,N
20241120,140810,57,100.00,KOSPI,,,N,N,N,N, ,N,15220,-120,5,-0.78,249117410,16453,40.09,15340,15460,15060,19940,10740,15340,15141.15,0.19,0,861,16613,15976,15293,14656,13973,15635,14315,6,4600,100,9810,10,1,6128000,933,3.84,0.71,12,0.27,3960.00,21533.00,35950,20231121,-57.66,14610,20241119,4.18,33150,-54.09,20240126,14610,4.18,20241119,35950,-57.66,20231121,14610,4.18,20241119,0.75,N,111380,100,6 억,,11562,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 160753 57 100.00 KOSPI N N N N N 15390 -90 5 -0.58 308251370 20281 70.86 15300 15460 15050 20100 10840 15480 15199.02 0.16 0 -5064 16040 15760 15410 15130 14780 15900 15270 6 4620 100 9900 10 1 6128000 943 3.89 0.71 12 0.33 3960.00 21533.00 35950 20231121 -57.19 14610 20241119 5.34 33150 -53.57 20240126 14610 5.34 20241119 35950 -57.19 20231121 14610 5.34 20241119 0.75 N 111380 100 6 억 9863 N N 1 N 00 N
3 20241121 150810 57 100.00 KOSPI N N N N N 15130 -350 5 -2.26 288334680 18973 66.29 15300 15460 15050 20100 10840 15480 15197.11 0.16 0 -4662 16040 15760 15410 15130 14780 15900 15270 6 4620 100 9900 10 1 6128000 927 3.82 0.70 12 0.31 3960.00 21533.00 35950 20231121 -57.91 14610 20241119 3.56 33150 -54.36 20240126 14610 3.56 20241119 35950 -57.91 20231121 14610 3.56 20241119 0.75 N 111380 100 6 억 9863 N N 96 N 00 N
4 20241121 140810 57 100.00 KOSPI N N N N N 15180 -300 5 -1.94 232786440 15307 53.48 15300 15450 15050 20100 10840 15480 15207.84 0.16 0 -3777 16040 15760 15410 15130 14780 15900 15270 6 4620 100 9900 10 1 6128000 930 3.83 0.70 12 0.25 3960.00 21533.00 35950 20231121 -57.77 14610 20241119 3.90 33150 -54.21 20240126 14610 3.90 20241119 35950 -57.77 20231121 14610 3.90 20241119 0.75 N 111380 100 6 억 9863 N N 96 N 00 N
5 20241121 130801 57 100.00 KOSPI N N N N N 15210 -270 5 -1.74 197159530 12964 45.29 15300 15450 15050 20100 10840 15480 15208.23 0.16 0 -3669 16040 15760 15410 15130 14780 15900 15270 6 4620 100 9900 10 1 6128000 932 3.84 0.71 12 0.21 3960.00 21533.00 35950 20231121 -57.69 14610 20241119 4.11 33150 -54.12 20240126 14610 4.11 20241119 35950 -57.69 20231121 14610 4.11 20241119 0.75 N 111380 100 6 억 9863 N N 96 N 00 N
6 20241121 120801 57 100.00 KOSPI N N N N N 15100 -380 5 -2.45 144280420 9473 33.10 15300 15450 15100 20100 10840 15480 15230.70 0.16 0 -4086 16040 15760 15410 15130 14780 15900 15270 6 4620 100 9900 10 1 6128000 925 3.81 0.70 12 0.15 3960.00 21533.00 35950 20231121 -58.00 14610 20241119 3.35 33150 -54.45 20240126 14610 3.35 20241119 35950 -58.00 20231121 14610 3.35 20241119 0.75 N 111380 100 6 억 9863 N N 96 N 00 N
7 20241121 110805 57 100.00 KOSPI N N N N N 15180 -300 5 -1.94 109128890 7155 25.00 15300 15450 15130 20100 10840 15480 15252.12 0.16 0 -3872 16040 15760 15410 15130 14780 15900 15270 6 4620 100 9900 10 1 6128000 930 3.83 0.70 12 0.12 3960.00 21533.00 35950 20231121 -57.77 14610 20241119 3.90 33150 -54.21 20240126 14610 3.90 20241119 35950 -57.77 20231121 14610 3.90 20241119 0.75 N 111380 100 6 억 9863 N N 96 N 00 N
8 20241121 100805 57 100.00 KOSPI N N N N N 15280 -200 5 -1.29 60238860 3948 13.79 15300 15450 15130 20100 10840 15480 15258.07 0.16 0 -2501 16040 15760 15410 15130 14780 15900 15270 6 4620 100 9900 10 1 6128000 936 3.86 0.71 12 0.06 3960.00 21533.00 35950 20231121 -57.50 14610 20241119 4.59 33150 -53.91 20240126 14610 4.59 20241119 35950 -57.50 20231121 14610 4.59 20241119 0.75 N 111380 100 6 억 9863 N N 96 N 00 N
9 20241121 090805 57 100.00 KOSPI N N N N N 15300 -180 5 -1.16 9802500 638 2.23 15300 15450 15300 20100 10840 15480 15364.42 0.16 0 -501 16040 15760 15410 15130 14780 15900 15270 6 4620 100 9900 10 1 6128000 938 3.86 0.71 12 0.01 3960.00 21533.00 35950 20231121 -57.44 14610 20241119 4.72 33150 -53.85 20240126 14610 4.72 20241119 35950 -57.44 20231121 14610 4.72 20241119 0.75 N 111380 100 6 억 9863 N N 96 N 00 N
10 20241120 160758 57 100.00 KOSPI N N N N N 15480 140 2 0.91 437055380 28622 69.75 15340 15690 15060 19940 10740 15340 15269.91 0.19 0 -1665 16613 15976 15293 14656 13973 15635 14315 6 4600 100 9810 10 1 6128000 949 3.91 0.72 12 0.47 3960.00 21533.00 35950 20231121 -56.94 14610 20241119 5.95 33150 -53.30 20240126 14610 5.95 20241119 35950 -56.94 20231121 14610 5.95 20241119 0.75 N 111380 100 6 억 11562 N N 96 N 00 N
11 20241120 150808 57 100.00 KOSPI N N N N N 15220 -120 5 -0.78 412280070 27003 65.80 15340 15690 15060 19940 10740 15340 15267.94 0.19 0 -2120 16613 15976 15293 14656 13973 15635 14315 6 4600 100 9810 10 1 6128000 933 3.84 0.71 12 0.44 3960.00 21533.00 35950 20231121 -57.66 14610 20241119 4.18 33150 -54.09 20240126 14610 4.18 20241119 35950 -57.66 20231121 14610 4.18 20241119 0.75 N 111380 100 6 억 11562 N N 0 N 00 N
12 20241120 140810 57 100.00 KOSPI N N N N N 15220 -120 5 -0.78 249117410 16453 40.09 15340 15460 15060 19940 10740 15340 15141.15 0.19 0 861 16613 15976 15293 14656 13973 15635 14315 6 4600 100 9810 10 1 6128000 933 3.84 0.71 12 0.27 3960.00 21533.00 35950 20231121 -57.66 14610 20241119 4.18 33150 -54.09 20240126 14610 4.18 20241119 35950 -57.66 20231121 14610 4.18 20241119 0.75 N 111380 100 6 억 11562 N N 0 N 00 N