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
011090/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
20241121,160249,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,472,-1,5,-0.21,149472134,322351,217.22,482,482,456,614,332,473,463.68,0.38,0,9431,489,480,474,465,459,478,463,300,141,500,330,1,1,59991641,283,-1.44,0.72,12,0.54,-328.00,659.00,669,20231122,-29.45,456,20241121,3.51,661,-28.59,20240801,456,3.51,20241121,669,-29.45,20231122,456,3.51,20241121,0.00,N,011090,500,299 억,,226378,N,N,6,N,00,N
20241121,150255,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,463,-10,5,-2.11,139235112,300459,202.47,482,482,456,614,332,473,463.41,0.38,0,14961,489,480,474,465,459,478,463,300,141,500,330,1,1,59991641,278,-1.41,0.70,12,0.50,-328.00,659.00,669,20231122,-30.79,456,20241121,1.54,661,-29.95,20240801,456,1.54,20241121,669,-30.79,20231122,456,1.54,20241121,0.00,N,011090,500,299 억,,226378,N,N,6,N,00,N
20241121,140253,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,460,-13,5,-2.75,113456679,244280,164.61,482,482,456,614,332,473,464.45,0.38,0,13244,489,480,474,465,459,478,463,300,141,500,330,1,1,59991641,276,-1.40,0.70,12,0.41,-328.00,659.00,669,20231122,-31.24,456,20241121,0.88,661,-30.41,20240801,456,0.88,20241121,669,-31.24,20231122,456,0.88,20241121,0.00,N,011090,500,299 억,,226378,N,N,6,N,00,N
20241121,130253,57,100.00,KOSPI,,,N,N,N,N, ,N,467,-6,5,-1.27,55186337,118042,79.55,482,482,464,614,332,473,467.51,0.38,0,3116,489,480,474,465,459,478,463,300,141,500,330,1,1,59991641,280,-1.42,0.71,12,0.20,-328.00,659.00,669,20231122,-30.19,462,20241115,1.08,661,-29.35,20240801,462,1.08,20241115,669,-30.19,20231122,462,1.08,20241115,0.00,N,011090,500,299 억,,226378,N,N,6,N,00,N
20241121,120252,57,100.00,KOSPI,,,N,N,N,N, ,N,467,-6,5,-1.27,40590072,86753,58.46,482,482,464,614,332,473,467.88,0.38,0,3301,489,480,474,465,459,478,463,300,141,500,330,1,1,59991641,280,-1.42,0.71,12,0.14,-328.00,659.00,669,20231122,-30.19,462,20241115,1.08,661,-29.35,20240801,462,1.08,20241115,669,-30.19,20231122,462,1.08,20241115,0.00,N,011090,500,299 억,,226378,N,N,6,N,00,N
20241121,110252,57,100.00,KOSPI,,,N,N,N,N, ,N,470,-3,5,-0.63,21276844,45323,30.54,482,482,467,614,332,473,469.45,0.38,0,528,489,480,474,465,459,478,463,300,141,500,330,1,1,59991641,282,-1.43,0.71,12,0.08,-328.00,659.00,669,20231122,-29.75,462,20241115,1.73,661,-28.90,20240801,462,1.73,20241115,669,-29.75,20231122,462,1.73,20241115,0.00,N,011090,500,299 억,,226378,N,N,6,N,00,N
20241121,100253,57,100.00,KOSPI,,,N,N,N,N, ,N,471,-2,5,-0.42,9872668,20964,14.13,482,482,469,614,332,473,470.93,0.38,0,536,489,480,474,465,459,478,463,300,141,500,330,1,1,59991641,283,-1.44,0.71,12,0.03,-328.00,659.00,669,20231122,-29.60,462,20241115,1.95,661,-28.74,20240801,462,1.95,20241115,669,-29.60,20231122,462,1.95,20241115,0.00,N,011090,500,299 억,,226378,N,N,6,N,00,N
20241121,090252,57,100.00,KOSPI,,,N,N,N,N, ,N,476,3,2,0.63,833729,1744,1.18,482,482,476,614,332,473,478.06,0.38,0,-364,489,480,474,465,459,478,463,300,141,500,330,1,1,59991641,286,-1.45,0.72,12,0.00,-328.00,659.00,669,20231122,-28.85,462,20241115,3.03,661,-27.99,20240801,462,3.03,20241115,669,-28.85,20231122,462,3.03,20241115,0.00,N,011090,500,299 억,,226378,N,N,6,N,00,N
20241120,160251,57,100.00,KOSPI,,,N,N,N,N, ,N,473,-6,5,-1.25,70317935,148395,90.46,475,483,468,622,336,479,473.86,0.38,0,-1753,494,486,481,473,468,484,471,300,143,500,330,1,1,59991641,284,-1.44,0.72,12,0.25,-328.00,659.00,669,20231122,-29.30,462,20241115,2.38,661,-28.44,20240801,462,2.38,20241115,669,-29.30,20231122,462,2.38,20241115,0.00,N,011090,500,299 억,,228131,N,N,6,N,00,N
20241120,150255,57,100.00,KOSPI,,,N,N,N,N, ,N,472,-7,5,-1.46,67198355,141785,86.43,475,483,468,622,336,479,473.95,0.38,0,1549,494,486,481,473,468,484,471,300,143,500,330,1,1,59991641,283,-1.44,0.72,12,0.24,-328.00,659.00,669,20231122,-29.45,462,20241115,2.16,661,-28.59,20240801,462,2.16,20241115,669,-29.45,20231122,462,2.16,20241115,0.00,N,011090,500,299 억,,228131,N,N,0,N,00,N
20241120,140255,57,100.00,KOSPI,,,N,N,N,N, ,N,475,-4,5,-0.84,45343004,95435,58.18,475,483,472,622,336,479,475.12,0.38,0,397,494,486,481,473,468,484,471,300,143,500,330,1,1,59991641,285,-1.45,0.72,12,0.16,-328.00,659.00,669,20231122,-29.00,462,20241115,2.81,661,-28.14,20240801,462,2.81,20241115,669,-29.00,20231122,462,2.81,20241115,0.00,N,011090,500,299 억,,228131,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 160249 57 100.00 KOSPI 신저가 N N N N N 472 -1 5 -0.21 149472134 322351 217.22 482 482 456 614 332 473 463.68 0.38 0 9431 489 480 474 465 459 478 463 300 141 500 330 1 1 59991641 283 -1.44 0.72 12 0.54 -328.00 659.00 669 20231122 -29.45 456 20241121 3.51 661 -28.59 20240801 456 3.51 20241121 669 -29.45 20231122 456 3.51 20241121 0.00 N 011090 500 299 억 226378 N N 6 N 00 N
3 20241121 150255 57 100.00 KOSPI 신저가 N N N N N 463 -10 5 -2.11 139235112 300459 202.47 482 482 456 614 332 473 463.41 0.38 0 14961 489 480 474 465 459 478 463 300 141 500 330 1 1 59991641 278 -1.41 0.70 12 0.50 -328.00 659.00 669 20231122 -30.79 456 20241121 1.54 661 -29.95 20240801 456 1.54 20241121 669 -30.79 20231122 456 1.54 20241121 0.00 N 011090 500 299 억 226378 N N 6 N 00 N
4 20241121 140253 57 100.00 KOSPI 신저가 N N N N N 460 -13 5 -2.75 113456679 244280 164.61 482 482 456 614 332 473 464.45 0.38 0 13244 489 480 474 465 459 478 463 300 141 500 330 1 1 59991641 276 -1.40 0.70 12 0.41 -328.00 659.00 669 20231122 -31.24 456 20241121 0.88 661 -30.41 20240801 456 0.88 20241121 669 -31.24 20231122 456 0.88 20241121 0.00 N 011090 500 299 억 226378 N N 6 N 00 N
5 20241121 130253 57 100.00 KOSPI N N N N N 467 -6 5 -1.27 55186337 118042 79.55 482 482 464 614 332 473 467.51 0.38 0 3116 489 480 474 465 459 478 463 300 141 500 330 1 1 59991641 280 -1.42 0.71 12 0.20 -328.00 659.00 669 20231122 -30.19 462 20241115 1.08 661 -29.35 20240801 462 1.08 20241115 669 -30.19 20231122 462 1.08 20241115 0.00 N 011090 500 299 억 226378 N N 6 N 00 N
6 20241121 120252 57 100.00 KOSPI N N N N N 467 -6 5 -1.27 40590072 86753 58.46 482 482 464 614 332 473 467.88 0.38 0 3301 489 480 474 465 459 478 463 300 141 500 330 1 1 59991641 280 -1.42 0.71 12 0.14 -328.00 659.00 669 20231122 -30.19 462 20241115 1.08 661 -29.35 20240801 462 1.08 20241115 669 -30.19 20231122 462 1.08 20241115 0.00 N 011090 500 299 억 226378 N N 6 N 00 N
7 20241121 110252 57 100.00 KOSPI N N N N N 470 -3 5 -0.63 21276844 45323 30.54 482 482 467 614 332 473 469.45 0.38 0 528 489 480 474 465 459 478 463 300 141 500 330 1 1 59991641 282 -1.43 0.71 12 0.08 -328.00 659.00 669 20231122 -29.75 462 20241115 1.73 661 -28.90 20240801 462 1.73 20241115 669 -29.75 20231122 462 1.73 20241115 0.00 N 011090 500 299 억 226378 N N 6 N 00 N
8 20241121 100253 57 100.00 KOSPI N N N N N 471 -2 5 -0.42 9872668 20964 14.13 482 482 469 614 332 473 470.93 0.38 0 536 489 480 474 465 459 478 463 300 141 500 330 1 1 59991641 283 -1.44 0.71 12 0.03 -328.00 659.00 669 20231122 -29.60 462 20241115 1.95 661 -28.74 20240801 462 1.95 20241115 669 -29.60 20231122 462 1.95 20241115 0.00 N 011090 500 299 억 226378 N N 6 N 00 N
9 20241121 090252 57 100.00 KOSPI N N N N N 476 3 2 0.63 833729 1744 1.18 482 482 476 614 332 473 478.06 0.38 0 -364 489 480 474 465 459 478 463 300 141 500 330 1 1 59991641 286 -1.45 0.72 12 0.00 -328.00 659.00 669 20231122 -28.85 462 20241115 3.03 661 -27.99 20240801 462 3.03 20241115 669 -28.85 20231122 462 3.03 20241115 0.00 N 011090 500 299 억 226378 N N 6 N 00 N
10 20241120 160251 57 100.00 KOSPI N N N N N 473 -6 5 -1.25 70317935 148395 90.46 475 483 468 622 336 479 473.86 0.38 0 -1753 494 486 481 473 468 484 471 300 143 500 330 1 1 59991641 284 -1.44 0.72 12 0.25 -328.00 659.00 669 20231122 -29.30 462 20241115 2.38 661 -28.44 20240801 462 2.38 20241115 669 -29.30 20231122 462 2.38 20241115 0.00 N 011090 500 299 억 228131 N N 6 N 00 N
11 20241120 150255 57 100.00 KOSPI N N N N N 472 -7 5 -1.46 67198355 141785 86.43 475 483 468 622 336 479 473.95 0.38 0 1549 494 486 481 473 468 484 471 300 143 500 330 1 1 59991641 283 -1.44 0.72 12 0.24 -328.00 659.00 669 20231122 -29.45 462 20241115 2.16 661 -28.59 20240801 462 2.16 20241115 669 -29.45 20231122 462 2.16 20241115 0.00 N 011090 500 299 억 228131 N N 0 N 00 N
12 20241120 140255 57 100.00 KOSPI N N N N N 475 -4 5 -0.84 45343004 95435 58.18 475 483 472 622 336 479 475.12 0.38 0 397 494 486 481 473 468 484 471 300 143 500 330 1 1 59991641 285 -1.45 0.72 12 0.16 -328.00 659.00 669 20231122 -29.00 462 20241115 2.81 661 -28.14 20240801 462 2.81 20241115 669 -29.00 20231122 462 2.81 20241115 0.00 N 011090 500 299 억 228131 N N 0 N 00 N