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
079430/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
20241121,160636,55,60.00,KOSPI,,,N,N,N,Y,60,N,7800,70,2,0.91,151683580,19551,79.28,7730,7880,7660,10040,5420,7730,7758.35,3.77,0,3920,7956,7842,7786,7672,7616,7815,7645,205,2310,1000,5560,10,1,20535282,1602,-4.69,0.39,12,0.10,-1662.00,19756.00,11800,20240521,-33.90,6840,20240122,14.04,11800,-33.90,20240521,6840,14.04,20240122,11800,-33.90,20240521,6840,14.04,20240122,1.50,N,079430,1000,205 억,,774573,N,N,3,N,00,N
20241121,150650,55,60.00,KOSPI,,,N,N,N,Y,60,N,7800,70,2,0.91,148658070,19163,77.71,7730,7880,7660,10040,5420,7730,7757.56,3.77,0,3825,7956,7842,7786,7672,7616,7815,7645,205,2310,1000,5560,10,1,20535282,1602,-4.69,0.39,12,0.09,-1662.00,19756.00,11800,20240521,-33.90,6840,20240122,14.04,11800,-33.90,20240521,6840,14.04,20240122,11800,-33.90,20240521,6840,14.04,20240122,1.50,N,079430,1000,205 억,,774573,N,N,3,N,00,N
20241121,140651,55,60.00,KOSPI,,,N,N,N,Y,60,N,7840,110,2,1.42,138741030,17896,72.57,7730,7880,7660,10040,5420,7730,7752.63,3.77,0,3705,7956,7842,7786,7672,7616,7815,7645,205,2310,1000,5560,10,1,20535282,1610,-4.72,0.40,12,0.09,-1662.00,19756.00,11800,20240521,-33.56,6840,20240122,14.62,11800,-33.56,20240521,6840,14.62,20240122,11800,-33.56,20240521,6840,14.62,20240122,1.50,N,079430,1000,205 억,,774573,N,N,3,N,00,N
20241121,130642,55,60.00,KOSPI,,,N,N,N,Y,60,N,7840,110,2,1.42,108939410,14095,57.16,7730,7860,7660,10040,5420,7730,7728.94,3.77,0,3093,7956,7842,7786,7672,7616,7815,7645,205,2310,1000,5560,10,1,20535282,1610,-4.72,0.40,12,0.07,-1662.00,19756.00,11800,20240521,-33.56,6840,20240122,14.62,11800,-33.56,20240521,6840,14.62,20240122,11800,-33.56,20240521,6840,14.62,20240122,1.50,N,079430,1000,205 억,,774573,N,N,3,N,00,N
20241121,120643,55,60.00,KOSPI,,,N,N,N,Y,60,N,7810,80,2,1.03,100692090,13040,52.88,7730,7820,7660,10040,5420,7730,7721.79,3.77,0,2958,7956,7842,7786,7672,7616,7815,7645,205,2310,1000,5560,10,1,20535282,1604,-4.70,0.40,12,0.06,-1662.00,19756.00,11800,20240521,-33.81,6840,20240122,14.18,11800,-33.81,20240521,6840,14.18,20240122,11800,-33.81,20240521,6840,14.18,20240122,1.50,N,079430,1000,205 억,,774573,N,N,3,N,00,N
20241121,110644,55,60.00,KOSPI,,,N,N,N,Y,60,N,7770,40,2,0.52,93868570,12163,49.32,7730,7820,7660,10040,5420,7730,7717.55,3.77,0,2348,7956,7842,7786,7672,7616,7815,7645,205,2310,1000,5560,10,1,20535282,1596,-4.68,0.39,12,0.06,-1662.00,19756.00,11800,20240521,-34.15,6840,20240122,13.60,11800,-34.15,20240521,6840,13.60,20240122,11800,-34.15,20240521,6840,13.60,20240122,1.50,N,079430,1000,205 억,,774573,N,N,3,N,00,N
20241121,100647,55,60.00,KOSPI,,,N,N,N,Y,60,N,7700,-30,5,-0.39,53426540,6950,28.18,7730,7790,7660,10040,5420,7730,7687.27,3.77,0,956,7956,7842,7786,7672,7616,7815,7645,205,2310,1000,5560,10,1,20535282,1581,-4.63,0.39,12,0.03,-1662.00,19756.00,11800,20240521,-34.75,6840,20240122,12.57,11800,-34.75,20240521,6840,12.57,20240122,11800,-34.75,20240521,6840,12.57,20240122,1.50,N,079430,1000,205 억,,774573,N,N,3,N,00,N
20241121,090647,55,60.00,KOSPI,,,N,N,N,Y,60,N,7770,40,2,0.52,2732080,353,1.43,7730,7790,7730,10040,5420,7730,7739.60,3.77,0,-207,7956,7842,7786,7672,7616,7815,7645,205,2310,1000,5560,10,1,20535282,1596,-4.68,0.39,12,0.00,-1662.00,19756.00,11800,20240521,-34.15,6840,20240122,13.60,11800,-34.15,20240521,6840,13.60,20240122,11800,-34.15,20240521,6840,13.60,20240122,1.50,N,079430,1000,205 억,,774573,N,N,3,N,00,N
20241120,160640,55,60.00,KOSPI,,,N,N,N,Y,60,N,7730,-70,5,-0.90,190588000,24507,79.46,7870,7900,7730,10140,5460,7800,7777.05,3.77,0,1038,8106,7952,7856,7702,7606,7905,7655,205,2340,1000,5610,10,1,20535282,1587,-4.65,0.39,12,0.12,-1662.00,19756.00,11800,20240521,-34.49,6840,20240122,13.01,11800,-34.49,20240521,6840,13.01,20240122,11800,-34.49,20240521,6840,13.01,20240122,1.51,N,079430,1000,205 억,,774540,N,N,3,N,00,N
20241120,150649,55,60.00,KOSPI,,,N,N,N,Y,60,N,7790,-10,5,-0.13,175546010,22565,73.16,7870,7900,7750,10140,5460,7800,7779.57,3.77,0,1627,8106,7952,7856,7702,7606,7905,7655,205,2340,1000,5610,10,1,20535282,1600,-4.69,0.39,12,0.11,-1662.00,19756.00,11800,20240521,-33.98,6840,20240122,13.89,11800,-33.98,20240521,6840,13.89,20240122,11800,-33.98,20240521,6840,13.89,20240122,1.51,N,079430,1000,205 억,,774540,N,N,0,N,00,N
20241120,140650,55,60.00,KOSPI,,,N,N,N,Y,60,N,7770,-30,5,-0.38,119281860,15307,49.63,7870,7900,7750,10140,5460,7800,7792.63,3.77,0,-844,8106,7952,7856,7702,7606,7905,7655,205,2340,1000,5610,10,1,20535282,1596,-4.68,0.39,12,0.07,-1662.00,19756.00,11800,20240521,-34.15,6840,20240122,13.60,11800,-34.15,20240521,6840,13.60,20240122,11800,-34.15,20240521,6840,13.60,20240122,1.51,N,079430,1000,205 억,,774540,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 160636 55 60.00 KOSPI N N N Y 60 N 7800 70 2 0.91 151683580 19551 79.28 7730 7880 7660 10040 5420 7730 7758.35 3.77 0 3920 7956 7842 7786 7672 7616 7815 7645 205 2310 1000 5560 10 1 20535282 1602 -4.69 0.39 12 0.10 -1662.00 19756.00 11800 20240521 -33.90 6840 20240122 14.04 11800 -33.90 20240521 6840 14.04 20240122 11800 -33.90 20240521 6840 14.04 20240122 1.50 N 079430 1000 205 억 774573 N N 3 N 00 N
3 20241121 150650 55 60.00 KOSPI N N N Y 60 N 7800 70 2 0.91 148658070 19163 77.71 7730 7880 7660 10040 5420 7730 7757.56 3.77 0 3825 7956 7842 7786 7672 7616 7815 7645 205 2310 1000 5560 10 1 20535282 1602 -4.69 0.39 12 0.09 -1662.00 19756.00 11800 20240521 -33.90 6840 20240122 14.04 11800 -33.90 20240521 6840 14.04 20240122 11800 -33.90 20240521 6840 14.04 20240122 1.50 N 079430 1000 205 억 774573 N N 3 N 00 N
4 20241121 140651 55 60.00 KOSPI N N N Y 60 N 7840 110 2 1.42 138741030 17896 72.57 7730 7880 7660 10040 5420 7730 7752.63 3.77 0 3705 7956 7842 7786 7672 7616 7815 7645 205 2310 1000 5560 10 1 20535282 1610 -4.72 0.40 12 0.09 -1662.00 19756.00 11800 20240521 -33.56 6840 20240122 14.62 11800 -33.56 20240521 6840 14.62 20240122 11800 -33.56 20240521 6840 14.62 20240122 1.50 N 079430 1000 205 억 774573 N N 3 N 00 N
5 20241121 130642 55 60.00 KOSPI N N N Y 60 N 7840 110 2 1.42 108939410 14095 57.16 7730 7860 7660 10040 5420 7730 7728.94 3.77 0 3093 7956 7842 7786 7672 7616 7815 7645 205 2310 1000 5560 10 1 20535282 1610 -4.72 0.40 12 0.07 -1662.00 19756.00 11800 20240521 -33.56 6840 20240122 14.62 11800 -33.56 20240521 6840 14.62 20240122 11800 -33.56 20240521 6840 14.62 20240122 1.50 N 079430 1000 205 억 774573 N N 3 N 00 N
6 20241121 120643 55 60.00 KOSPI N N N Y 60 N 7810 80 2 1.03 100692090 13040 52.88 7730 7820 7660 10040 5420 7730 7721.79 3.77 0 2958 7956 7842 7786 7672 7616 7815 7645 205 2310 1000 5560 10 1 20535282 1604 -4.70 0.40 12 0.06 -1662.00 19756.00 11800 20240521 -33.81 6840 20240122 14.18 11800 -33.81 20240521 6840 14.18 20240122 11800 -33.81 20240521 6840 14.18 20240122 1.50 N 079430 1000 205 억 774573 N N 3 N 00 N
7 20241121 110644 55 60.00 KOSPI N N N Y 60 N 7770 40 2 0.52 93868570 12163 49.32 7730 7820 7660 10040 5420 7730 7717.55 3.77 0 2348 7956 7842 7786 7672 7616 7815 7645 205 2310 1000 5560 10 1 20535282 1596 -4.68 0.39 12 0.06 -1662.00 19756.00 11800 20240521 -34.15 6840 20240122 13.60 11800 -34.15 20240521 6840 13.60 20240122 11800 -34.15 20240521 6840 13.60 20240122 1.50 N 079430 1000 205 억 774573 N N 3 N 00 N
8 20241121 100647 55 60.00 KOSPI N N N Y 60 N 7700 -30 5 -0.39 53426540 6950 28.18 7730 7790 7660 10040 5420 7730 7687.27 3.77 0 956 7956 7842 7786 7672 7616 7815 7645 205 2310 1000 5560 10 1 20535282 1581 -4.63 0.39 12 0.03 -1662.00 19756.00 11800 20240521 -34.75 6840 20240122 12.57 11800 -34.75 20240521 6840 12.57 20240122 11800 -34.75 20240521 6840 12.57 20240122 1.50 N 079430 1000 205 억 774573 N N 3 N 00 N
9 20241121 090647 55 60.00 KOSPI N N N Y 60 N 7770 40 2 0.52 2732080 353 1.43 7730 7790 7730 10040 5420 7730 7739.60 3.77 0 -207 7956 7842 7786 7672 7616 7815 7645 205 2310 1000 5560 10 1 20535282 1596 -4.68 0.39 12 0.00 -1662.00 19756.00 11800 20240521 -34.15 6840 20240122 13.60 11800 -34.15 20240521 6840 13.60 20240122 11800 -34.15 20240521 6840 13.60 20240122 1.50 N 079430 1000 205 억 774573 N N 3 N 00 N
10 20241120 160640 55 60.00 KOSPI N N N Y 60 N 7730 -70 5 -0.90 190588000 24507 79.46 7870 7900 7730 10140 5460 7800 7777.05 3.77 0 1038 8106 7952 7856 7702 7606 7905 7655 205 2340 1000 5610 10 1 20535282 1587 -4.65 0.39 12 0.12 -1662.00 19756.00 11800 20240521 -34.49 6840 20240122 13.01 11800 -34.49 20240521 6840 13.01 20240122 11800 -34.49 20240521 6840 13.01 20240122 1.51 N 079430 1000 205 억 774540 N N 3 N 00 N
11 20241120 150649 55 60.00 KOSPI N N N Y 60 N 7790 -10 5 -0.13 175546010 22565 73.16 7870 7900 7750 10140 5460 7800 7779.57 3.77 0 1627 8106 7952 7856 7702 7606 7905 7655 205 2340 1000 5610 10 1 20535282 1600 -4.69 0.39 12 0.11 -1662.00 19756.00 11800 20240521 -33.98 6840 20240122 13.89 11800 -33.98 20240521 6840 13.89 20240122 11800 -33.98 20240521 6840 13.89 20240122 1.51 N 079430 1000 205 억 774540 N N 0 N 00 N
12 20241120 140650 55 60.00 KOSPI N N N Y 60 N 7770 -30 5 -0.38 119281860 15307 49.63 7870 7900 7750 10140 5460 7800 7792.63 3.77 0 -844 8106 7952 7856 7702 7606 7905 7655 205 2340 1000 5610 10 1 20535282 1596 -4.68 0.39 12 0.07 -1662.00 19756.00 11800 20240521 -34.15 6840 20240122 13.60 11800 -34.15 20240521 6840 13.60 20240122 11800 -34.15 20240521 6840 13.60 20240122 1.51 N 079430 1000 205 억 774540 N N 0 N 00 N