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
241590/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
20241121,161006,55,60.00,KOSPI,,,N,N,N,Y,60,N,8300,-140,5,-1.66,3120631820,377163,80.66,8450,8460,8020,10970,5910,8440,8273.95,5.51,0,67381,8960,8700,8500,8240,8040,8600,8140,303,2530,500,6070,10,1,60589276,5029,-19.12,0.98,12,0.62,-434.00,8485.00,10160,20240524,-18.31,6580,20240308,26.14,10160,-18.31,20240524,6580,26.14,20240308,10160,-18.31,20240524,6580,26.14,20240308,0.91,N,241590,500,302 억,,3339434,N,N,10,N,00,N
20241121,151027,55,60.00,KOSPI,,,N,N,N,Y,60,N,8370,-70,5,-0.83,2973985970,359515,76.89,8450,8460,8020,10970,5910,8440,8272.22,5.51,0,67786,8960,8700,8500,8240,8040,8600,8140,303,2530,500,6070,10,1,60589276,5071,-19.29,0.99,12,0.59,-434.00,8485.00,10160,20240524,-17.62,6580,20240308,27.20,10160,-17.62,20240524,6580,27.20,20240308,10160,-17.62,20240524,6580,27.20,20240308,0.91,N,241590,500,302 억,,3339434,N,N,24,N,00,N
20241121,141024,55,60.00,KOSPI,,,N,N,N,Y,60,N,8350,-90,5,-1.07,2688679790,325342,69.58,8450,8460,8020,10970,5910,8440,8264.16,5.51,0,74523,8960,8700,8500,8240,8040,8600,8140,303,2530,500,6070,10,1,60589276,5059,-19.24,0.98,12,0.54,-434.00,8485.00,10160,20240524,-17.81,6580,20240308,26.90,10160,-17.81,20240524,6580,26.90,20240308,10160,-17.81,20240524,6580,26.90,20240308,0.91,N,241590,500,302 억,,3339434,N,N,24,N,00,N
20241121,131017,55,60.00,KOSPI,,,N,N,N,Y,60,N,8380,-60,5,-0.71,2389667230,289676,61.95,8450,8460,8020,10970,5910,8440,8249.45,5.51,0,73680,8960,8700,8500,8240,8040,8600,8140,303,2530,500,6070,10,1,60589276,5077,-19.31,0.99,12,0.48,-434.00,8485.00,10160,20240524,-17.52,6580,20240308,27.36,10160,-17.52,20240524,6580,27.36,20240308,10160,-17.52,20240524,6580,27.36,20240308,0.91,N,241590,500,302 억,,3339434,N,N,24,N,00,N
20241121,121018,55,60.00,KOSPI,,,N,N,N,Y,60,N,8370,-70,5,-0.83,2197762540,266799,57.06,8450,8460,8020,10970,5910,8440,8237.52,5.51,0,71885,8960,8700,8500,8240,8040,8600,8140,303,2530,500,6070,10,1,60589276,5071,-19.29,0.99,12,0.44,-434.00,8485.00,10160,20240524,-17.62,6580,20240308,27.20,10160,-17.62,20240524,6580,27.20,20240308,10160,-17.62,20240524,6580,27.20,20240308,0.91,N,241590,500,302 억,,3339434,N,N,24,N,00,N
20241121,111021,55,60.00,KOSPI,,,N,N,N,Y,60,N,8430,-10,5,-0.12,1869989190,227846,48.73,8450,8450,8020,10970,5910,8440,8207.25,5.51,0,71749,8960,8700,8500,8240,8040,8600,8140,303,2530,500,6070,10,1,60589276,5108,-19.42,0.99,12,0.38,-434.00,8485.00,10160,20240524,-17.03,6580,20240308,28.12,10160,-17.03,20240524,6580,28.12,20240308,10160,-17.03,20240524,6580,28.12,20240308,0.91,N,241590,500,302 억,,3339434,N,N,24,N,00,N
20241121,101020,55,60.00,KOSPI,,,N,N,N,Y,60,N,8100,-340,5,-4.03,1099942570,133828,28.62,8450,8450,8090,10970,5910,8440,8219.08,5.51,0,44870,8960,8700,8500,8240,8040,8600,8140,303,2530,500,6070,10,1,60589276,4908,-18.66,0.95,12,0.22,-434.00,8485.00,10160,20240524,-20.28,6580,20240308,23.10,10160,-20.28,20240524,6580,23.10,20240308,10160,-20.28,20240524,6580,23.10,20240308,0.91,N,241590,500,302 억,,3339434,N,N,24,N,00,N
20241121,091023,55,60.00,KOSPI,,,N,N,N,Y,60,N,8330,-110,5,-1.30,46996270,5622,1.20,8450,8450,8300,10970,5910,8440,8359.35,5.51,0,-1721,8960,8700,8500,8240,8040,8600,8140,303,2530,500,6070,10,1,60589276,5047,-19.19,0.98,12,0.01,-434.00,8485.00,10160,20240524,-18.01,6580,20240308,26.60,10160,-18.01,20240524,6580,26.60,20240308,10160,-18.01,20240524,6580,26.60,20240308,0.91,N,241590,500,302 억,,3339434,N,N,24,N,00,N
20241120,161013,55,60.00,KOSPI,,,N,N,N,Y,60,N,8440,-300,5,-3.43,3949661530,466316,125.90,8730,8760,8300,11360,6120,8740,8469.96,5.46,0,-16358,9153,8946,8743,8536,8333,8845,8435,303,2620,500,6290,10,1,60589276,5114,-19.45,0.99,12,0.77,-434.00,8485.00,10160,20240524,-16.93,6580,20240308,28.27,10160,-16.93,20240524,6580,28.27,20240308,10160,-16.93,20240524,6580,28.27,20240308,0.90,N,241590,500,302 억,,3308262,N,N,24,N,00,N
20241120,151026,55,60.00,KOSPI,,,N,N,N,Y,60,N,8370,-370,5,-4.23,3728382180,439986,118.79,8730,8760,8300,11360,6120,8740,8473.87,5.46,0,-19131,9153,8946,8743,8536,8333,8845,8435,303,2620,500,6290,10,1,60589276,5071,-19.29,0.99,12,0.73,-434.00,8485.00,10160,20240524,-17.62,6580,20240308,27.20,10160,-17.62,20240524,6580,27.20,20240308,10160,-17.62,20240524,6580,27.20,20240308,0.90,N,241590,500,302 억,,3308262,N,N,12,N,00,N
20241120,141028,55,60.00,KOSPI,,,N,N,N,Y,60,N,8530,-210,5,-2.40,2330417790,273229,73.77,8730,8760,8320,11360,6120,8740,8529.17,5.46,0,-35842,9153,8946,8743,8536,8333,8845,8435,303,2620,500,6290,10,1,60589276,5168,-19.65,1.01,12,0.45,-434.00,8485.00,10160,20240524,-16.04,6580,20240308,29.64,10160,-16.04,20240524,6580,29.64,20240308,10160,-16.04,20240524,6580,29.64,20240308,0.90,N,241590,500,302 억,,3308262,N,N,12,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 161006 55 60.00 KOSPI N N N Y 60 N 8300 -140 5 -1.66 3120631820 377163 80.66 8450 8460 8020 10970 5910 8440 8273.95 5.51 0 67381 8960 8700 8500 8240 8040 8600 8140 303 2530 500 6070 10 1 60589276 5029 -19.12 0.98 12 0.62 -434.00 8485.00 10160 20240524 -18.31 6580 20240308 26.14 10160 -18.31 20240524 6580 26.14 20240308 10160 -18.31 20240524 6580 26.14 20240308 0.91 N 241590 500 302 억 3339434 N N 10 N 00 N
3 20241121 151027 55 60.00 KOSPI N N N Y 60 N 8370 -70 5 -0.83 2973985970 359515 76.89 8450 8460 8020 10970 5910 8440 8272.22 5.51 0 67786 8960 8700 8500 8240 8040 8600 8140 303 2530 500 6070 10 1 60589276 5071 -19.29 0.99 12 0.59 -434.00 8485.00 10160 20240524 -17.62 6580 20240308 27.20 10160 -17.62 20240524 6580 27.20 20240308 10160 -17.62 20240524 6580 27.20 20240308 0.91 N 241590 500 302 억 3339434 N N 24 N 00 N
4 20241121 141024 55 60.00 KOSPI N N N Y 60 N 8350 -90 5 -1.07 2688679790 325342 69.58 8450 8460 8020 10970 5910 8440 8264.16 5.51 0 74523 8960 8700 8500 8240 8040 8600 8140 303 2530 500 6070 10 1 60589276 5059 -19.24 0.98 12 0.54 -434.00 8485.00 10160 20240524 -17.81 6580 20240308 26.90 10160 -17.81 20240524 6580 26.90 20240308 10160 -17.81 20240524 6580 26.90 20240308 0.91 N 241590 500 302 억 3339434 N N 24 N 00 N
5 20241121 131017 55 60.00 KOSPI N N N Y 60 N 8380 -60 5 -0.71 2389667230 289676 61.95 8450 8460 8020 10970 5910 8440 8249.45 5.51 0 73680 8960 8700 8500 8240 8040 8600 8140 303 2530 500 6070 10 1 60589276 5077 -19.31 0.99 12 0.48 -434.00 8485.00 10160 20240524 -17.52 6580 20240308 27.36 10160 -17.52 20240524 6580 27.36 20240308 10160 -17.52 20240524 6580 27.36 20240308 0.91 N 241590 500 302 억 3339434 N N 24 N 00 N
6 20241121 121018 55 60.00 KOSPI N N N Y 60 N 8370 -70 5 -0.83 2197762540 266799 57.06 8450 8460 8020 10970 5910 8440 8237.52 5.51 0 71885 8960 8700 8500 8240 8040 8600 8140 303 2530 500 6070 10 1 60589276 5071 -19.29 0.99 12 0.44 -434.00 8485.00 10160 20240524 -17.62 6580 20240308 27.20 10160 -17.62 20240524 6580 27.20 20240308 10160 -17.62 20240524 6580 27.20 20240308 0.91 N 241590 500 302 억 3339434 N N 24 N 00 N
7 20241121 111021 55 60.00 KOSPI N N N Y 60 N 8430 -10 5 -0.12 1869989190 227846 48.73 8450 8450 8020 10970 5910 8440 8207.25 5.51 0 71749 8960 8700 8500 8240 8040 8600 8140 303 2530 500 6070 10 1 60589276 5108 -19.42 0.99 12 0.38 -434.00 8485.00 10160 20240524 -17.03 6580 20240308 28.12 10160 -17.03 20240524 6580 28.12 20240308 10160 -17.03 20240524 6580 28.12 20240308 0.91 N 241590 500 302 억 3339434 N N 24 N 00 N
8 20241121 101020 55 60.00 KOSPI N N N Y 60 N 8100 -340 5 -4.03 1099942570 133828 28.62 8450 8450 8090 10970 5910 8440 8219.08 5.51 0 44870 8960 8700 8500 8240 8040 8600 8140 303 2530 500 6070 10 1 60589276 4908 -18.66 0.95 12 0.22 -434.00 8485.00 10160 20240524 -20.28 6580 20240308 23.10 10160 -20.28 20240524 6580 23.10 20240308 10160 -20.28 20240524 6580 23.10 20240308 0.91 N 241590 500 302 억 3339434 N N 24 N 00 N
9 20241121 091023 55 60.00 KOSPI N N N Y 60 N 8330 -110 5 -1.30 46996270 5622 1.20 8450 8450 8300 10970 5910 8440 8359.35 5.51 0 -1721 8960 8700 8500 8240 8040 8600 8140 303 2530 500 6070 10 1 60589276 5047 -19.19 0.98 12 0.01 -434.00 8485.00 10160 20240524 -18.01 6580 20240308 26.60 10160 -18.01 20240524 6580 26.60 20240308 10160 -18.01 20240524 6580 26.60 20240308 0.91 N 241590 500 302 억 3339434 N N 24 N 00 N
10 20241120 161013 55 60.00 KOSPI N N N Y 60 N 8440 -300 5 -3.43 3949661530 466316 125.90 8730 8760 8300 11360 6120 8740 8469.96 5.46 0 -16358 9153 8946 8743 8536 8333 8845 8435 303 2620 500 6290 10 1 60589276 5114 -19.45 0.99 12 0.77 -434.00 8485.00 10160 20240524 -16.93 6580 20240308 28.27 10160 -16.93 20240524 6580 28.27 20240308 10160 -16.93 20240524 6580 28.27 20240308 0.90 N 241590 500 302 억 3308262 N N 24 N 00 N
11 20241120 151026 55 60.00 KOSPI N N N Y 60 N 8370 -370 5 -4.23 3728382180 439986 118.79 8730 8760 8300 11360 6120 8740 8473.87 5.46 0 -19131 9153 8946 8743 8536 8333 8845 8435 303 2620 500 6290 10 1 60589276 5071 -19.29 0.99 12 0.73 -434.00 8485.00 10160 20240524 -17.62 6580 20240308 27.20 10160 -17.62 20240524 6580 27.20 20240308 10160 -17.62 20240524 6580 27.20 20240308 0.90 N 241590 500 302 억 3308262 N N 12 N 00 N
12 20241120 141028 55 60.00 KOSPI N N N Y 60 N 8530 -210 5 -2.40 2330417790 273229 73.77 8730 8760 8320 11360 6120 8740 8529.17 5.46 0 -35842 9153 8946 8743 8536 8333 8845 8435 303 2620 500 6290 10 1 60589276 5168 -19.65 1.01 12 0.45 -434.00 8485.00 10160 20240524 -16.04 6580 20240308 29.64 10160 -16.04 20240524 6580 29.64 20240308 10160 -16.04 20240524 6580 29.64 20240308 0.90 N 241590 500 302 억 3308262 N N 12 N 00 N