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
011330/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
20241121,160252,57,100.00,KOSPI,,,N,N,N,N, ,N,1493,38,2,2.61,180898030,121976,45.71,1455,1520,1453,1891,1019,1455,1483.04,0.98,0,6882,1591,1522,1485,1416,1379,1504,1398,489,436,500,1010,1,1,96997167,1448,-21.64,0.99,12,0.13,-69.00,1506.00,2380,20240105,-37.27,1190,20240909,25.46,2380,-37.27,20240105,1190,25.46,20240909,2380,-37.27,20240105,1190,25.46,20240909,1.43,N,011330,500,489 억,,951989,N,N,27,N,00,N
20241121,150257,57,100.00,KOSPI,,,N,N,N,N, ,N,1492,37,2,2.54,169474027,114303,42.83,1455,1520,1453,1891,1019,1455,1482.67,0.98,0,7076,1591,1522,1485,1416,1379,1504,1398,489,436,500,1010,1,1,96997167,1447,-21.62,0.99,12,0.12,-69.00,1506.00,2380,20240105,-37.31,1190,20240909,25.38,2380,-37.31,20240105,1190,25.38,20240909,2380,-37.31,20240105,1190,25.38,20240909,1.43,N,011330,500,489 억,,951989,N,N,23,N,00,N
20241121,140256,57,100.00,KOSPI,,,N,N,N,N, ,N,1501,46,2,3.16,147014318,99292,37.21,1455,1520,1453,1891,1019,1455,1480.63,0.98,0,7312,1591,1522,1485,1416,1379,1504,1398,489,436,500,1010,1,1,96997167,1456,-21.75,1.00,12,0.10,-69.00,1506.00,2380,20240105,-36.93,1190,20240909,26.13,2380,-36.93,20240105,1190,26.13,20240909,2380,-36.93,20240105,1190,26.13,20240909,1.43,N,011330,500,489 억,,951989,N,N,23,N,00,N
20241121,130255,57,100.00,KOSPI,,,N,N,N,N, ,N,1499,44,2,3.02,119638345,81188,30.42,1455,1508,1453,1891,1019,1455,1473.60,0.98,0,5233,1591,1522,1485,1416,1379,1504,1398,489,436,500,1010,1,1,96997167,1454,-21.72,1.00,12,0.08,-69.00,1506.00,2380,20240105,-37.02,1190,20240909,25.97,2380,-37.02,20240105,1190,25.97,20240909,2380,-37.02,20240105,1190,25.97,20240909,1.43,N,011330,500,489 억,,951989,N,N,23,N,00,N
20241121,120255,57,100.00,KOSPI,,,N,N,N,N, ,N,1463,8,2,0.55,89954291,61328,22.98,1455,1484,1453,1891,1019,1455,1466.77,0.98,0,6829,1591,1522,1485,1416,1379,1504,1398,489,436,500,1010,1,1,96997167,1419,-21.20,0.97,12,0.06,-69.00,1506.00,2380,20240105,-38.53,1190,20240909,22.94,2380,-38.53,20240105,1190,22.94,20240909,2380,-38.53,20240105,1190,22.94,20240909,1.43,N,011330,500,489 억,,951989,N,N,23,N,00,N
20241121,110254,57,100.00,KOSPI,,,N,N,N,N, ,N,1464,9,2,0.62,14554080,9989,3.74,1455,1484,1453,1891,1019,1455,1457.01,0.98,0,2099,1591,1522,1485,1416,1379,1504,1398,489,436,500,1010,1,1,96997167,1420,-21.22,0.97,12,0.01,-69.00,1506.00,2380,20240105,-38.49,1190,20240909,23.03,2380,-38.49,20240105,1190,23.03,20240909,2380,-38.49,20240105,1190,23.03,20240909,1.43,N,011330,500,489 억,,951989,N,N,23,N,00,N
20241121,100256,57,100.00,KOSPI,,,N,N,N,N, ,N,1470,15,2,1.03,4600436,3150,1.18,1455,1484,1455,1891,1019,1455,1460.46,0.98,0,-218,1591,1522,1485,1416,1379,1504,1398,489,436,500,1010,1,1,96997167,1426,-21.30,0.98,12,0.00,-69.00,1506.00,2380,20240105,-38.24,1190,20240909,23.53,2380,-38.24,20240105,1190,23.53,20240909,2380,-38.24,20240105,1190,23.53,20240909,1.43,N,011330,500,489 억,,951989,N,N,23,N,00,N
20241121,090255,57,100.00,KOSPI,,,N,N,N,N, ,N,1483,28,2,1.92,1876253,1289,0.48,1455,1484,1455,1891,1019,1455,1455.59,0.98,0,-286,1591,1522,1485,1416,1379,1504,1398,489,436,500,1010,1,1,96997167,1438,-21.49,0.98,12,0.00,-69.00,1506.00,2380,20240105,-37.69,1190,20240909,24.62,2380,-37.69,20240105,1190,24.62,20240909,2380,-37.69,20240105,1190,24.62,20240909,1.43,N,011330,500,489 억,,951989,N,N,23,N,00,N
20241120,160253,57,100.00,KOSPI,,,N,N,N,N, ,N,1455,4,2,0.28,399219691,266811,556.78,1478,1554,1448,1886,1016,1451,1496.26,0.90,0,82793,1491,1471,1456,1436,1421,1481,1446,489,435,500,1010,1,1,96997167,1411,-21.09,0.97,12,0.28,-69.00,1506.00,2380,20240105,-38.87,1190,20240909,22.27,2380,-38.87,20240105,1190,22.27,20240909,2380,-38.87,20240105,1190,22.27,20240909,1.36,N,011330,500,489 억,,869456,N,N,23,N,00,N
20241120,150258,57,100.00,KOSPI,,,N,N,N,N, ,N,1457,6,2,0.41,387192467,258584,539.62,1478,1554,1448,1886,1016,1451,1497.36,0.90,0,86452,1491,1471,1456,1436,1421,1481,1446,489,435,500,1010,1,1,96997167,1413,-21.12,0.97,12,0.27,-69.00,1506.00,2380,20240105,-38.78,1190,20240909,22.44,2380,-38.78,20240105,1190,22.44,20240909,2380,-38.78,20240105,1190,22.44,20240909,1.36,N,011330,500,489 억,,869456,N,N,26,N,00,N
20241120,140258,57,100.00,KOSPI,,,N,N,N,N, ,N,1489,38,2,2.62,324382877,215619,449.96,1478,1554,1463,1886,1016,1451,1504.43,0.90,0,80282,1491,1471,1456,1436,1421,1481,1446,489,435,500,1010,1,1,96997167,1444,-21.58,0.99,12,0.22,-69.00,1506.00,2380,20240105,-37.44,1190,20240909,25.13,2380,-37.44,20240105,1190,25.13,20240909,2380,-37.44,20240105,1190,25.13,20240909,1.36,N,011330,500,489 억,,869456,N,N,26,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 160252 57 100.00 KOSPI N N N N N 1493 38 2 2.61 180898030 121976 45.71 1455 1520 1453 1891 1019 1455 1483.04 0.98 0 6882 1591 1522 1485 1416 1379 1504 1398 489 436 500 1010 1 1 96997167 1448 -21.64 0.99 12 0.13 -69.00 1506.00 2380 20240105 -37.27 1190 20240909 25.46 2380 -37.27 20240105 1190 25.46 20240909 2380 -37.27 20240105 1190 25.46 20240909 1.43 N 011330 500 489 억 951989 N N 27 N 00 N
3 20241121 150257 57 100.00 KOSPI N N N N N 1492 37 2 2.54 169474027 114303 42.83 1455 1520 1453 1891 1019 1455 1482.67 0.98 0 7076 1591 1522 1485 1416 1379 1504 1398 489 436 500 1010 1 1 96997167 1447 -21.62 0.99 12 0.12 -69.00 1506.00 2380 20240105 -37.31 1190 20240909 25.38 2380 -37.31 20240105 1190 25.38 20240909 2380 -37.31 20240105 1190 25.38 20240909 1.43 N 011330 500 489 억 951989 N N 23 N 00 N
4 20241121 140256 57 100.00 KOSPI N N N N N 1501 46 2 3.16 147014318 99292 37.21 1455 1520 1453 1891 1019 1455 1480.63 0.98 0 7312 1591 1522 1485 1416 1379 1504 1398 489 436 500 1010 1 1 96997167 1456 -21.75 1.00 12 0.10 -69.00 1506.00 2380 20240105 -36.93 1190 20240909 26.13 2380 -36.93 20240105 1190 26.13 20240909 2380 -36.93 20240105 1190 26.13 20240909 1.43 N 011330 500 489 억 951989 N N 23 N 00 N
5 20241121 130255 57 100.00 KOSPI N N N N N 1499 44 2 3.02 119638345 81188 30.42 1455 1508 1453 1891 1019 1455 1473.60 0.98 0 5233 1591 1522 1485 1416 1379 1504 1398 489 436 500 1010 1 1 96997167 1454 -21.72 1.00 12 0.08 -69.00 1506.00 2380 20240105 -37.02 1190 20240909 25.97 2380 -37.02 20240105 1190 25.97 20240909 2380 -37.02 20240105 1190 25.97 20240909 1.43 N 011330 500 489 억 951989 N N 23 N 00 N
6 20241121 120255 57 100.00 KOSPI N N N N N 1463 8 2 0.55 89954291 61328 22.98 1455 1484 1453 1891 1019 1455 1466.77 0.98 0 6829 1591 1522 1485 1416 1379 1504 1398 489 436 500 1010 1 1 96997167 1419 -21.20 0.97 12 0.06 -69.00 1506.00 2380 20240105 -38.53 1190 20240909 22.94 2380 -38.53 20240105 1190 22.94 20240909 2380 -38.53 20240105 1190 22.94 20240909 1.43 N 011330 500 489 억 951989 N N 23 N 00 N
7 20241121 110254 57 100.00 KOSPI N N N N N 1464 9 2 0.62 14554080 9989 3.74 1455 1484 1453 1891 1019 1455 1457.01 0.98 0 2099 1591 1522 1485 1416 1379 1504 1398 489 436 500 1010 1 1 96997167 1420 -21.22 0.97 12 0.01 -69.00 1506.00 2380 20240105 -38.49 1190 20240909 23.03 2380 -38.49 20240105 1190 23.03 20240909 2380 -38.49 20240105 1190 23.03 20240909 1.43 N 011330 500 489 억 951989 N N 23 N 00 N
8 20241121 100256 57 100.00 KOSPI N N N N N 1470 15 2 1.03 4600436 3150 1.18 1455 1484 1455 1891 1019 1455 1460.46 0.98 0 -218 1591 1522 1485 1416 1379 1504 1398 489 436 500 1010 1 1 96997167 1426 -21.30 0.98 12 0.00 -69.00 1506.00 2380 20240105 -38.24 1190 20240909 23.53 2380 -38.24 20240105 1190 23.53 20240909 2380 -38.24 20240105 1190 23.53 20240909 1.43 N 011330 500 489 억 951989 N N 23 N 00 N
9 20241121 090255 57 100.00 KOSPI N N N N N 1483 28 2 1.92 1876253 1289 0.48 1455 1484 1455 1891 1019 1455 1455.59 0.98 0 -286 1591 1522 1485 1416 1379 1504 1398 489 436 500 1010 1 1 96997167 1438 -21.49 0.98 12 0.00 -69.00 1506.00 2380 20240105 -37.69 1190 20240909 24.62 2380 -37.69 20240105 1190 24.62 20240909 2380 -37.69 20240105 1190 24.62 20240909 1.43 N 011330 500 489 억 951989 N N 23 N 00 N
10 20241120 160253 57 100.00 KOSPI N N N N N 1455 4 2 0.28 399219691 266811 556.78 1478 1554 1448 1886 1016 1451 1496.26 0.90 0 82793 1491 1471 1456 1436 1421 1481 1446 489 435 500 1010 1 1 96997167 1411 -21.09 0.97 12 0.28 -69.00 1506.00 2380 20240105 -38.87 1190 20240909 22.27 2380 -38.87 20240105 1190 22.27 20240909 2380 -38.87 20240105 1190 22.27 20240909 1.36 N 011330 500 489 억 869456 N N 23 N 00 N
11 20241120 150258 57 100.00 KOSPI N N N N N 1457 6 2 0.41 387192467 258584 539.62 1478 1554 1448 1886 1016 1451 1497.36 0.90 0 86452 1491 1471 1456 1436 1421 1481 1446 489 435 500 1010 1 1 96997167 1413 -21.12 0.97 12 0.27 -69.00 1506.00 2380 20240105 -38.78 1190 20240909 22.44 2380 -38.78 20240105 1190 22.44 20240909 2380 -38.78 20240105 1190 22.44 20240909 1.36 N 011330 500 489 억 869456 N N 26 N 00 N
12 20241120 140258 57 100.00 KOSPI N N N N N 1489 38 2 2.62 324382877 215619 449.96 1478 1554 1463 1886 1016 1451 1504.43 0.90 0 80282 1491 1471 1456 1436 1421 1481 1446 489 435 500 1010 1 1 96997167 1444 -21.58 0.99 12 0.22 -69.00 1506.00 2380 20240105 -37.44 1190 20240909 25.13 2380 -37.44 20240105 1190 25.13 20240909 2380 -37.44 20240105 1190 25.13 20240909 1.36 N 011330 500 489 억 869456 N N 26 N 00 N