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
030610/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
20241121,160400,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5420,100,2,1.88,121991710,22717,279.15,5320,5440,5310,6910,3730,5320,5370.06,1.04,0,742,5426,5372,5336,5282,5246,5365,5275,5698,1590,5000,3830,10,1,113962961,6177,6.52,0.33,12,0.02,831.00,16525.00,5870,20241011,-7.67,4700,20231122,15.32,5870,-7.67,20241011,4715,14.95,20240125,5870,-7.67,20241011,4700,15.32,20231122,0.06,N,030610,5000,5698 억,,1182973,N,N,5,N,00,N
20241121,150407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5410,90,2,1.69,114624870,21356,262.42,5320,5440,5310,6910,3730,5320,5367.34,1.04,0,278,5426,5372,5336,5282,5246,5365,5275,5698,1590,5000,3830,10,1,113962961,6165,6.51,0.33,12,0.02,831.00,16525.00,5870,20241011,-7.84,4700,20231122,15.11,5870,-7.84,20241011,4715,14.74,20240125,5870,-7.84,20241011,4700,15.11,20231122,0.06,N,030610,5000,5698 억,,1182973,N,N,5,N,00,N
20241121,140407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5350,30,2,0.56,47804760,8981,110.36,5320,5360,5310,6910,3730,5320,5322.88,1.04,0,167,5426,5372,5336,5282,5246,5365,5275,5698,1590,5000,3830,10,1,113962961,6097,6.44,0.32,12,0.01,831.00,16525.00,5870,20241011,-8.86,4700,20231122,13.83,5870,-8.86,20241011,4715,13.47,20240125,5870,-8.86,20241011,4700,13.83,20231122,0.06,N,030610,5000,5698 억,,1182973,N,N,5,N,00,N
20241121,130403,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5340,20,2,0.38,45266240,8506,104.52,5320,5360,5310,6910,3730,5320,5321.68,1.04,0,214,5426,5372,5336,5282,5246,5365,5275,5698,1590,5000,3830,10,1,113962961,6086,6.43,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.03,4700,20231122,13.62,5870,-9.03,20241011,4715,13.26,20240125,5870,-9.03,20241011,4700,13.62,20231122,0.06,N,030610,5000,5698 억,,1182973,N,N,5,N,00,N
20241121,120404,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5330,10,2,0.19,40994280,7705,94.68,5320,5360,5310,6910,3730,5320,5320.48,1.04,0,49,5426,5372,5336,5282,5246,5365,5275,5698,1590,5000,3830,10,1,113962961,6074,6.41,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.20,4700,20231122,13.40,5870,-9.20,20241011,4715,13.04,20240125,5870,-9.20,20241011,4700,13.40,20231122,0.06,N,030610,5000,5698 억,,1182973,N,N,5,N,00,N
20241121,110403,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5340,20,2,0.38,37898950,7124,87.54,5320,5360,5310,6910,3730,5320,5319.90,1.04,0,-117,5426,5372,5336,5282,5246,5365,5275,5698,1590,5000,3830,10,1,113962961,6086,6.43,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.03,4700,20231122,13.62,5870,-9.03,20241011,4715,13.26,20240125,5870,-9.03,20241011,4700,13.62,20231122,0.06,N,030610,5000,5698 억,,1182973,N,N,5,N,00,N
20241121,100407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,0,3,0.00,35762170,6724,82.62,5320,5360,5310,6910,3730,5320,5318.59,1.04,0,-155,5426,5372,5336,5282,5246,5365,5275,5698,1590,5000,3830,10,1,113962961,6063,6.40,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1182973,N,N,5,N,00,N
20241121,090405,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,0,3,0.00,117040,22,0.27,5320,5320,5320,6910,3730,5320,5320.00,1.04,0,-22,5426,5372,5336,5282,5246,5365,5275,5698,1590,5000,3830,10,1,113962961,6063,6.40,0.32,12,0.00,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1182973,N,N,5,N,00,N
20241120,160402,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,0,3,0.00,43296280,8138,49.89,5320,5390,5300,6910,3730,5320,5320.26,1.04,0,-1915,5466,5392,5316,5242,5166,5430,5280,5698,1590,5000,3830,10,1,113962961,6063,6.40,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1184822,N,N,5,N,00,N
20241120,150409,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5330,10,2,0.19,38782070,7289,44.68,5320,5390,5300,6910,3730,5320,5320.63,1.04,0,-1723,5466,5392,5316,5242,5166,5430,5280,5698,1590,5000,3830,10,1,113962961,6074,6.41,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.20,4700,20231122,13.40,5870,-9.20,20241011,4715,13.04,20240125,5870,-9.20,20241011,4700,13.40,20231122,0.06,N,030610,5000,5698 억,,1184822,N,N,0,N,00,N
20241120,140407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,0,3,0.00,35836250,6735,41.29,5320,5390,5300,6910,3730,5320,5320.90,1.04,0,-1357,5466,5392,5316,5242,5166,5430,5280,5698,1590,5000,3830,10,1,113962961,6063,6.40,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1184822,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 55 60.00 KOSPI 증권 N N N Y 60 N 5420 100 2 1.88 121991710 22717 279.15 5320 5440 5310 6910 3730 5320 5370.06 1.04 0 742 5426 5372 5336 5282 5246 5365 5275 5698 1590 5000 3830 10 1 113962961 6177 6.52 0.33 12 0.02 831.00 16525.00 5870 20241011 -7.67 4700 20231122 15.32 5870 -7.67 20241011 4715 14.95 20240125 5870 -7.67 20241011 4700 15.32 20231122 0.06 N 030610 5000 5698 억 1182973 N N 5 N 00 N
3 20241121 150407 55 60.00 KOSPI 증권 N N N Y 60 N 5410 90 2 1.69 114624870 21356 262.42 5320 5440 5310 6910 3730 5320 5367.34 1.04 0 278 5426 5372 5336 5282 5246 5365 5275 5698 1590 5000 3830 10 1 113962961 6165 6.51 0.33 12 0.02 831.00 16525.00 5870 20241011 -7.84 4700 20231122 15.11 5870 -7.84 20241011 4715 14.74 20240125 5870 -7.84 20241011 4700 15.11 20231122 0.06 N 030610 5000 5698 억 1182973 N N 5 N 00 N
4 20241121 140407 55 60.00 KOSPI 증권 N N N Y 60 N 5350 30 2 0.56 47804760 8981 110.36 5320 5360 5310 6910 3730 5320 5322.88 1.04 0 167 5426 5372 5336 5282 5246 5365 5275 5698 1590 5000 3830 10 1 113962961 6097 6.44 0.32 12 0.01 831.00 16525.00 5870 20241011 -8.86 4700 20231122 13.83 5870 -8.86 20241011 4715 13.47 20240125 5870 -8.86 20241011 4700 13.83 20231122 0.06 N 030610 5000 5698 억 1182973 N N 5 N 00 N
5 20241121 130403 55 60.00 KOSPI 증권 N N N Y 60 N 5340 20 2 0.38 45266240 8506 104.52 5320 5360 5310 6910 3730 5320 5321.68 1.04 0 214 5426 5372 5336 5282 5246 5365 5275 5698 1590 5000 3830 10 1 113962961 6086 6.43 0.32 12 0.01 831.00 16525.00 5870 20241011 -9.03 4700 20231122 13.62 5870 -9.03 20241011 4715 13.26 20240125 5870 -9.03 20241011 4700 13.62 20231122 0.06 N 030610 5000 5698 억 1182973 N N 5 N 00 N
6 20241121 120404 55 60.00 KOSPI 증권 N N N Y 60 N 5330 10 2 0.19 40994280 7705 94.68 5320 5360 5310 6910 3730 5320 5320.48 1.04 0 49 5426 5372 5336 5282 5246 5365 5275 5698 1590 5000 3830 10 1 113962961 6074 6.41 0.32 12 0.01 831.00 16525.00 5870 20241011 -9.20 4700 20231122 13.40 5870 -9.20 20241011 4715 13.04 20240125 5870 -9.20 20241011 4700 13.40 20231122 0.06 N 030610 5000 5698 억 1182973 N N 5 N 00 N
7 20241121 110403 55 60.00 KOSPI 증권 N N N Y 60 N 5340 20 2 0.38 37898950 7124 87.54 5320 5360 5310 6910 3730 5320 5319.90 1.04 0 -117 5426 5372 5336 5282 5246 5365 5275 5698 1590 5000 3830 10 1 113962961 6086 6.43 0.32 12 0.01 831.00 16525.00 5870 20241011 -9.03 4700 20231122 13.62 5870 -9.03 20241011 4715 13.26 20240125 5870 -9.03 20241011 4700 13.62 20231122 0.06 N 030610 5000 5698 억 1182973 N N 5 N 00 N
8 20241121 100407 55 60.00 KOSPI 증권 N N N Y 60 N 5320 0 3 0.00 35762170 6724 82.62 5320 5360 5310 6910 3730 5320 5318.59 1.04 0 -155 5426 5372 5336 5282 5246 5365 5275 5698 1590 5000 3830 10 1 113962961 6063 6.40 0.32 12 0.01 831.00 16525.00 5870 20241011 -9.37 4700 20231122 13.19 5870 -9.37 20241011 4715 12.83 20240125 5870 -9.37 20241011 4700 13.19 20231122 0.06 N 030610 5000 5698 억 1182973 N N 5 N 00 N
9 20241121 090405 55 60.00 KOSPI 증권 N N N Y 60 N 5320 0 3 0.00 117040 22 0.27 5320 5320 5320 6910 3730 5320 5320.00 1.04 0 -22 5426 5372 5336 5282 5246 5365 5275 5698 1590 5000 3830 10 1 113962961 6063 6.40 0.32 12 0.00 831.00 16525.00 5870 20241011 -9.37 4700 20231122 13.19 5870 -9.37 20241011 4715 12.83 20240125 5870 -9.37 20241011 4700 13.19 20231122 0.06 N 030610 5000 5698 억 1182973 N N 5 N 00 N
10 20241120 160402 55 60.00 KOSPI 증권 N N N Y 60 N 5320 0 3 0.00 43296280 8138 49.89 5320 5390 5300 6910 3730 5320 5320.26 1.04 0 -1915 5466 5392 5316 5242 5166 5430 5280 5698 1590 5000 3830 10 1 113962961 6063 6.40 0.32 12 0.01 831.00 16525.00 5870 20241011 -9.37 4700 20231122 13.19 5870 -9.37 20241011 4715 12.83 20240125 5870 -9.37 20241011 4700 13.19 20231122 0.06 N 030610 5000 5698 억 1184822 N N 5 N 00 N
11 20241120 150409 55 60.00 KOSPI 증권 N N N Y 60 N 5330 10 2 0.19 38782070 7289 44.68 5320 5390 5300 6910 3730 5320 5320.63 1.04 0 -1723 5466 5392 5316 5242 5166 5430 5280 5698 1590 5000 3830 10 1 113962961 6074 6.41 0.32 12 0.01 831.00 16525.00 5870 20241011 -9.20 4700 20231122 13.40 5870 -9.20 20241011 4715 13.04 20240125 5870 -9.20 20241011 4700 13.40 20231122 0.06 N 030610 5000 5698 억 1184822 N N 0 N 00 N
12 20241120 140407 55 60.00 KOSPI 증권 N N N Y 60 N 5320 0 3 0.00 35836250 6735 41.29 5320 5390 5300 6910 3730 5320 5320.90 1.04 0 -1357 5466 5392 5316 5242 5166 5430 5280 5698 1590 5000 3830 10 1 113962961 6063 6.40 0.32 12 0.01 831.00 16525.00 5870 20241011 -9.37 4700 20231122 13.19 5870 -9.37 20241011 4715 12.83 20240125 5870 -9.37 20241011 4700 13.19 20231122 0.06 N 030610 5000 5698 억 1184822 N N 0 N 00 N