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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002170/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
20241128,160131,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,-100,5,-0.20,197453900,3921,267.46,50200,51300,49750,65100,35100,50100,50358.05,2.87,0,854,51433,50766,50333,49666,49233,50550,49450,150,15000,5000,37070,100,1,3000000,1500,6.93,0.34,12,0.13,7213.00,147683.00,54200,20240223,-7.75,43500,20240806,14.94,54200,-7.75,20240223,43500,14.94,20240806,54200,-7.75,20240223,43500,14.94,20240806,0.01,N,002170,5000,150 억,,86041,N,N,0,N,00,N
20241128,150134,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,1200,2,2.40,168840800,3349,228.44,50200,51300,49750,65100,35100,50100,50415.29,2.87,0,1268,51433,50766,50333,49666,49233,50550,49450,150,15000,5000,37070,100,1,3000000,1539,7.11,0.35,12,0.11,7213.00,147683.00,54200,20240223,-5.35,43500,20240806,17.93,54200,-5.35,20240223,43500,17.93,20240806,54200,-5.35,20240223,43500,17.93,20240806,0.01,N,002170,5000,150 억,,86041,N,N,0,N,00,N
20241128,140133,57,100.00,KOSPI,,,N,N,N,N, ,N,51200,1100,2,2.20,158958000,3156,215.28,50200,51300,49750,65100,35100,50100,50366.92,2.87,0,1247,51433,50766,50333,49666,49233,50550,49450,150,15000,5000,37070,100,1,3000000,1536,7.10,0.35,12,0.11,7213.00,147683.00,54200,20240223,-5.54,43500,20240806,17.70,54200,-5.54,20240223,43500,17.70,20240806,54200,-5.54,20240223,43500,17.70,20240806,0.01,N,002170,5000,150 억,,86041,N,N,0,N,00,N
20241128,130132,57,100.00,KOSPI,,,N,N,N,N, ,N,51000,900,2,1.80,150309300,2987,203.75,50200,51100,49750,65100,35100,50100,50321.16,2.87,0,1228,51433,50766,50333,49666,49233,50550,49450,150,15000,5000,37070,100,1,3000000,1530,7.07,0.35,12,0.10,7213.00,147683.00,54200,20240223,-5.90,43500,20240806,17.24,54200,-5.90,20240223,43500,17.24,20240806,54200,-5.90,20240223,43500,17.24,20240806,0.01,N,002170,5000,150 억,,86041,N,N,0,N,00,N
20241128,120134,57,100.00,KOSPI,,,N,N,N,N, ,N,50900,800,2,1.60,136497500,2716,185.27,50200,51000,49750,65100,35100,50100,50256.81,2.87,0,1056,51433,50766,50333,49666,49233,50550,49450,150,15000,5000,37070,100,1,3000000,1527,7.06,0.34,12,0.09,7213.00,147683.00,54200,20240223,-6.09,43500,20240806,17.01,54200,-6.09,20240223,43500,17.01,20240806,54200,-6.09,20240223,43500,17.01,20240806,0.01,N,002170,5000,150 억,,86041,N,N,0,N,00,N
20241128,110132,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,600,2,1.20,99208900,1982,135.20,50200,50700,49750,65100,35100,50100,50054.94,2.87,0,818,51433,50766,50333,49666,49233,50550,49450,150,15000,5000,37070,100,1,3000000,1521,7.03,0.34,12,0.07,7213.00,147683.00,54200,20240223,-6.46,43500,20240806,16.55,54200,-6.46,20240223,43500,16.55,20240806,54200,-6.46,20240223,43500,16.55,20240806,0.01,N,002170,5000,150 억,,86041,N,N,0,N,00,N
20241128,100132,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,400,2,0.80,82037400,1643,112.07,50200,50700,49750,65100,35100,50100,49931.47,2.87,0,532,51433,50766,50333,49666,49233,50550,49450,150,15000,5000,37070,100,1,3000000,1515,7.00,0.34,12,0.05,7213.00,147683.00,54200,20240223,-6.83,43500,20240806,16.09,54200,-6.83,20240223,43500,16.09,20240806,54200,-6.83,20240223,43500,16.09,20240806,0.01,N,002170,5000,150 억,,86041,N,N,0,N,00,N
20241128,090132,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,0,3,0.00,0,0,0.00,0,0,0,65100,35100,50100,0.00,2.87,0,0,51433,50766,50333,49666,49233,50550,49450,150,15000,5000,37070,100,1,3000000,1503,6.95,0.34,12,0.00,7213.00,147683.00,54200,20240223,-7.56,43500,20240806,15.17,54200,-7.56,20240223,43500,15.17,20240806,54200,-7.56,20240223,43500,15.17,20240806,0.01,N,002170,5000,150 억,,86041,N,N,0,N,00,N
20241127,160131,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,-100,5,-0.20,73795500,1466,193.15,50300,51000,49900,65200,35200,50200,50337.99,2.85,0,534,50733,50466,50133,49866,49533,50600,50000,150,15000,5000,37140,100,1,3000000,1503,6.95,0.34,12,0.05,7213.00,147683.00,54200,20240223,-7.56,43500,20240806,15.17,54200,-7.56,20240223,43500,15.17,20240806,54200,-7.56,20240223,43500,15.17,20240806,0.02,N,002170,5000,150 억,,85528,N,N,0,N,00,N
20241127,150133,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,-200,5,-0.40,71693000,1424,187.62,50300,51000,49900,65200,35200,50200,50346.21,2.85,0,519,50733,50466,50133,49866,49533,50600,50000,150,15000,5000,37140,100,1,3000000,1500,6.93,0.34,12,0.05,7213.00,147683.00,54200,20240223,-7.75,43500,20240806,14.94,54200,-7.75,20240223,43500,14.94,20240806,54200,-7.75,20240223,43500,14.94,20240806,0.02,N,002170,5000,150 억,,85528,N,N,0,N,00,N
20241127,140132,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,-100,5,-0.20,66095950,1312,172.86,50300,51000,49900,65200,35200,50200,50378.01,2.85,0,515,50733,50466,50133,49866,49533,50600,50000,150,15000,5000,37140,100,1,3000000,1503,6.95,0.34,12,0.04,7213.00,147683.00,54200,20240223,-7.56,43500,20240806,15.17,54200,-7.56,20240223,43500,15.17,20240806,54200,-7.56,20240223,43500,15.17,20240806,0.02,N,002170,5000,150 억,,85528,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 20241128 160131 57 100.00 KOSPI N N N N N 50000 -100 5 -0.20 197453900 3921 267.46 50200 51300 49750 65100 35100 50100 50358.05 2.87 0 854 51433 50766 50333 49666 49233 50550 49450 150 15000 5000 37070 100 1 3000000 1500 6.93 0.34 12 0.13 7213.00 147683.00 54200 20240223 -7.75 43500 20240806 14.94 54200 -7.75 20240223 43500 14.94 20240806 54200 -7.75 20240223 43500 14.94 20240806 0.01 N 002170 5000 150 억 86041 N N 0 N 00 N
3 20241128 150134 57 100.00 KOSPI N N N N N 51300 1200 2 2.40 168840800 3349 228.44 50200 51300 49750 65100 35100 50100 50415.29 2.87 0 1268 51433 50766 50333 49666 49233 50550 49450 150 15000 5000 37070 100 1 3000000 1539 7.11 0.35 12 0.11 7213.00 147683.00 54200 20240223 -5.35 43500 20240806 17.93 54200 -5.35 20240223 43500 17.93 20240806 54200 -5.35 20240223 43500 17.93 20240806 0.01 N 002170 5000 150 억 86041 N N 0 N 00 N
4 20241128 140133 57 100.00 KOSPI N N N N N 51200 1100 2 2.20 158958000 3156 215.28 50200 51300 49750 65100 35100 50100 50366.92 2.87 0 1247 51433 50766 50333 49666 49233 50550 49450 150 15000 5000 37070 100 1 3000000 1536 7.10 0.35 12 0.11 7213.00 147683.00 54200 20240223 -5.54 43500 20240806 17.70 54200 -5.54 20240223 43500 17.70 20240806 54200 -5.54 20240223 43500 17.70 20240806 0.01 N 002170 5000 150 억 86041 N N 0 N 00 N
5 20241128 130132 57 100.00 KOSPI N N N N N 51000 900 2 1.80 150309300 2987 203.75 50200 51100 49750 65100 35100 50100 50321.16 2.87 0 1228 51433 50766 50333 49666 49233 50550 49450 150 15000 5000 37070 100 1 3000000 1530 7.07 0.35 12 0.10 7213.00 147683.00 54200 20240223 -5.90 43500 20240806 17.24 54200 -5.90 20240223 43500 17.24 20240806 54200 -5.90 20240223 43500 17.24 20240806 0.01 N 002170 5000 150 억 86041 N N 0 N 00 N
6 20241128 120134 57 100.00 KOSPI N N N N N 50900 800 2 1.60 136497500 2716 185.27 50200 51000 49750 65100 35100 50100 50256.81 2.87 0 1056 51433 50766 50333 49666 49233 50550 49450 150 15000 5000 37070 100 1 3000000 1527 7.06 0.34 12 0.09 7213.00 147683.00 54200 20240223 -6.09 43500 20240806 17.01 54200 -6.09 20240223 43500 17.01 20240806 54200 -6.09 20240223 43500 17.01 20240806 0.01 N 002170 5000 150 억 86041 N N 0 N 00 N
7 20241128 110132 57 100.00 KOSPI N N N N N 50700 600 2 1.20 99208900 1982 135.20 50200 50700 49750 65100 35100 50100 50054.94 2.87 0 818 51433 50766 50333 49666 49233 50550 49450 150 15000 5000 37070 100 1 3000000 1521 7.03 0.34 12 0.07 7213.00 147683.00 54200 20240223 -6.46 43500 20240806 16.55 54200 -6.46 20240223 43500 16.55 20240806 54200 -6.46 20240223 43500 16.55 20240806 0.01 N 002170 5000 150 억 86041 N N 0 N 00 N
8 20241128 100132 57 100.00 KOSPI N N N N N 50500 400 2 0.80 82037400 1643 112.07 50200 50700 49750 65100 35100 50100 49931.47 2.87 0 532 51433 50766 50333 49666 49233 50550 49450 150 15000 5000 37070 100 1 3000000 1515 7.00 0.34 12 0.05 7213.00 147683.00 54200 20240223 -6.83 43500 20240806 16.09 54200 -6.83 20240223 43500 16.09 20240806 54200 -6.83 20240223 43500 16.09 20240806 0.01 N 002170 5000 150 억 86041 N N 0 N 00 N
9 20241128 090132 57 100.00 KOSPI N N N N N 50100 0 3 0.00 0 0 0.00 0 0 0 65100 35100 50100 0.00 2.87 0 0 51433 50766 50333 49666 49233 50550 49450 150 15000 5000 37070 100 1 3000000 1503 6.95 0.34 12 0.00 7213.00 147683.00 54200 20240223 -7.56 43500 20240806 15.17 54200 -7.56 20240223 43500 15.17 20240806 54200 -7.56 20240223 43500 15.17 20240806 0.01 N 002170 5000 150 억 86041 N N 0 N 00 N
10 20241127 160131 57 100.00 KOSPI N N N N N 50100 -100 5 -0.20 73795500 1466 193.15 50300 51000 49900 65200 35200 50200 50337.99 2.85 0 534 50733 50466 50133 49866 49533 50600 50000 150 15000 5000 37140 100 1 3000000 1503 6.95 0.34 12 0.05 7213.00 147683.00 54200 20240223 -7.56 43500 20240806 15.17 54200 -7.56 20240223 43500 15.17 20240806 54200 -7.56 20240223 43500 15.17 20240806 0.02 N 002170 5000 150 억 85528 N N 0 N 00 N
11 20241127 150133 57 100.00 KOSPI N N N N N 50000 -200 5 -0.40 71693000 1424 187.62 50300 51000 49900 65200 35200 50200 50346.21 2.85 0 519 50733 50466 50133 49866 49533 50600 50000 150 15000 5000 37140 100 1 3000000 1500 6.93 0.34 12 0.05 7213.00 147683.00 54200 20240223 -7.75 43500 20240806 14.94 54200 -7.75 20240223 43500 14.94 20240806 54200 -7.75 20240223 43500 14.94 20240806 0.02 N 002170 5000 150 억 85528 N N 0 N 00 N
12 20241127 140132 57 100.00 KOSPI N N N N N 50100 -100 5 -0.20 66095950 1312 172.86 50300 51000 49900 65200 35200 50200 50378.01 2.85 0 515 50733 50466 50133 49866 49533 50600 50000 150 15000 5000 37140 100 1 3000000 1503 6.95 0.34 12 0.04 7213.00 147683.00 54200 20240223 -7.56 43500 20240806 15.17 54200 -7.56 20240223 43500 15.17 20240806 54200 -7.56 20240223 43500 15.17 20240806 0.02 N 002170 5000 150 억 85528 N N 0 N 00 N