ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160304,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,20685462,43486,57.32,477,478,472,620,334,477,475.68,0.39,0,998,480,478,476,474,472,479,475,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.07,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.01,N,011090,500,299 억,,235359,N,N,6,N,00,N
20241128,150310,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,16839492,35423,46.70,477,478,472,620,334,477,475.38,0.39,0,1402,480,478,476,474,472,479,475,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.06,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.01,N,011090,500,299 억,,235359,N,N,1,N,00,N
20241128,140311,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,15605697,32825,43.27,477,478,472,620,334,477,475.42,0.39,0,1103,480,478,476,474,472,479,475,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.05,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.01,N,011090,500,299 억,,235359,N,N,1,N,00,N
20241128,130307,57,100.00,KOSPI,,,N,N,N,N, ,N,476,-1,5,-0.21,12681467,26660,35.14,477,478,472,620,334,477,475.67,0.39,0,328,480,478,476,474,472,479,475,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.04,-328.00,659.00,669,20231122,-28.85,456,20241121,4.39,661,-27.99,20240801,456,4.39,20241121,661,-27.99,20240801,456,4.39,20241121,0.01,N,011090,500,299 억,,235359,N,N,1,N,00,N
20241128,120308,57,100.00,KOSPI,,,N,N,N,N, ,N,478,1,2,0.21,10477143,22026,29.04,477,478,472,620,334,477,475.67,0.39,0,321,480,478,476,474,472,479,475,300,143,500,330,1,1,59991641,287,-1.46,0.73,12,0.04,-328.00,659.00,669,20231122,-28.55,456,20241121,4.82,661,-27.69,20240801,456,4.82,20241121,661,-27.69,20240801,456,4.82,20241121,0.01,N,011090,500,299 억,,235359,N,N,1,N,00,N
20241128,110312,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,8747105,18399,24.25,477,478,472,620,334,477,475.41,0.39,0,84,480,478,476,474,472,479,475,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.03,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.01,N,011090,500,299 억,,235359,N,N,1,N,00,N
20241128,100309,57,100.00,KOSPI,,,N,N,N,N, ,N,478,1,2,0.21,7052574,14842,19.56,477,478,472,620,334,477,475.18,0.39,0,507,480,478,476,474,472,479,475,300,143,500,330,1,1,59991641,287,-1.46,0.73,12,0.02,-328.00,659.00,669,20231122,-28.55,456,20241121,4.82,661,-27.69,20240801,456,4.82,20241121,661,-27.69,20240801,456,4.82,20241121,0.01,N,011090,500,299 억,,235359,N,N,1,N,00,N
20241128,090308,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,361089,757,1.00,477,477,477,620,334,477,477.00,0.39,0,-112,480,478,476,474,472,479,475,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.00,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.01,N,011090,500,299 억,,235359,N,N,1,N,00,N
20241127,160302,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,36102973,75859,71.20,477,478,474,620,334,477,475.92,0.39,0,551,489,482,474,467,459,484,469,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.13,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.01,N,011090,500,299 억,,234808,N,N,1,N,00,N
20241127,150305,57,100.00,KOSPI,,,N,N,N,N, ,N,477,0,3,0.00,27185357,57158,53.65,477,478,474,620,334,477,475.62,0.39,0,637,489,482,474,467,459,484,469,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.10,-328.00,659.00,669,20231122,-28.70,456,20241121,4.61,661,-27.84,20240801,456,4.61,20241121,661,-27.84,20240801,456,4.61,20241121,0.01,N,011090,500,299 억,,234808,N,N,2,N,00,N
20241127,140306,57,100.00,KOSPI,,,N,N,N,N, ,N,476,-1,5,-0.21,26743323,56231,52.78,477,478,474,620,334,477,475.60,0.39,0,570,489,482,474,467,459,484,469,300,143,500,330,1,1,59991641,286,-1.45,0.72,12,0.09,-328.00,659.00,669,20231122,-28.85,456,20241121,4.39,661,-27.99,20240801,456,4.39,20241121,661,-27.99,20240801,456,4.39,20241121,0.01,N,011090,500,299 억,,234808,N,N,2,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 20241128 160304 57 100.00 KOSPI N N N N N 477 0 3 0.00 20685462 43486 57.32 477 478 472 620 334 477 475.68 0.39 0 998 480 478 476 474 472 479 475 300 143 500 330 1 1 59991641 286 -1.45 0.72 12 0.07 -328.00 659.00 669 20231122 -28.70 456 20241121 4.61 661 -27.84 20240801 456 4.61 20241121 661 -27.84 20240801 456 4.61 20241121 0.01 N 011090 500 299 억 235359 N N 6 N 00 N
3 20241128 150310 57 100.00 KOSPI N N N N N 477 0 3 0.00 16839492 35423 46.70 477 478 472 620 334 477 475.38 0.39 0 1402 480 478 476 474 472 479 475 300 143 500 330 1 1 59991641 286 -1.45 0.72 12 0.06 -328.00 659.00 669 20231122 -28.70 456 20241121 4.61 661 -27.84 20240801 456 4.61 20241121 661 -27.84 20240801 456 4.61 20241121 0.01 N 011090 500 299 억 235359 N N 1 N 00 N
4 20241128 140311 57 100.00 KOSPI N N N N N 477 0 3 0.00 15605697 32825 43.27 477 478 472 620 334 477 475.42 0.39 0 1103 480 478 476 474 472 479 475 300 143 500 330 1 1 59991641 286 -1.45 0.72 12 0.05 -328.00 659.00 669 20231122 -28.70 456 20241121 4.61 661 -27.84 20240801 456 4.61 20241121 661 -27.84 20240801 456 4.61 20241121 0.01 N 011090 500 299 억 235359 N N 1 N 00 N
5 20241128 130307 57 100.00 KOSPI N N N N N 476 -1 5 -0.21 12681467 26660 35.14 477 478 472 620 334 477 475.67 0.39 0 328 480 478 476 474 472 479 475 300 143 500 330 1 1 59991641 286 -1.45 0.72 12 0.04 -328.00 659.00 669 20231122 -28.85 456 20241121 4.39 661 -27.99 20240801 456 4.39 20241121 661 -27.99 20240801 456 4.39 20241121 0.01 N 011090 500 299 억 235359 N N 1 N 00 N
6 20241128 120308 57 100.00 KOSPI N N N N N 478 1 2 0.21 10477143 22026 29.04 477 478 472 620 334 477 475.67 0.39 0 321 480 478 476 474 472 479 475 300 143 500 330 1 1 59991641 287 -1.46 0.73 12 0.04 -328.00 659.00 669 20231122 -28.55 456 20241121 4.82 661 -27.69 20240801 456 4.82 20241121 661 -27.69 20240801 456 4.82 20241121 0.01 N 011090 500 299 억 235359 N N 1 N 00 N
7 20241128 110312 57 100.00 KOSPI N N N N N 477 0 3 0.00 8747105 18399 24.25 477 478 472 620 334 477 475.41 0.39 0 84 480 478 476 474 472 479 475 300 143 500 330 1 1 59991641 286 -1.45 0.72 12 0.03 -328.00 659.00 669 20231122 -28.70 456 20241121 4.61 661 -27.84 20240801 456 4.61 20241121 661 -27.84 20240801 456 4.61 20241121 0.01 N 011090 500 299 억 235359 N N 1 N 00 N
8 20241128 100309 57 100.00 KOSPI N N N N N 478 1 2 0.21 7052574 14842 19.56 477 478 472 620 334 477 475.18 0.39 0 507 480 478 476 474 472 479 475 300 143 500 330 1 1 59991641 287 -1.46 0.73 12 0.02 -328.00 659.00 669 20231122 -28.55 456 20241121 4.82 661 -27.69 20240801 456 4.82 20241121 661 -27.69 20240801 456 4.82 20241121 0.01 N 011090 500 299 억 235359 N N 1 N 00 N
9 20241128 090308 57 100.00 KOSPI N N N N N 477 0 3 0.00 361089 757 1.00 477 477 477 620 334 477 477.00 0.39 0 -112 480 478 476 474 472 479 475 300 143 500 330 1 1 59991641 286 -1.45 0.72 12 0.00 -328.00 659.00 669 20231122 -28.70 456 20241121 4.61 661 -27.84 20240801 456 4.61 20241121 661 -27.84 20240801 456 4.61 20241121 0.01 N 011090 500 299 억 235359 N N 1 N 00 N
10 20241127 160302 57 100.00 KOSPI N N N N N 477 0 3 0.00 36102973 75859 71.20 477 478 474 620 334 477 475.92 0.39 0 551 489 482 474 467 459 484 469 300 143 500 330 1 1 59991641 286 -1.45 0.72 12 0.13 -328.00 659.00 669 20231122 -28.70 456 20241121 4.61 661 -27.84 20240801 456 4.61 20241121 661 -27.84 20240801 456 4.61 20241121 0.01 N 011090 500 299 억 234808 N N 1 N 00 N
11 20241127 150305 57 100.00 KOSPI N N N N N 477 0 3 0.00 27185357 57158 53.65 477 478 474 620 334 477 475.62 0.39 0 637 489 482 474 467 459 484 469 300 143 500 330 1 1 59991641 286 -1.45 0.72 12 0.10 -328.00 659.00 669 20231122 -28.70 456 20241121 4.61 661 -27.84 20240801 456 4.61 20241121 661 -27.84 20240801 456 4.61 20241121 0.01 N 011090 500 299 억 234808 N N 2 N 00 N
12 20241127 140306 57 100.00 KOSPI N N N N N 476 -1 5 -0.21 26743323 56231 52.78 477 478 474 620 334 477 475.60 0.39 0 570 489 482 474 467 459 484 469 300 143 500 330 1 1 59991641 286 -1.45 0.72 12 0.09 -328.00 659.00 669 20231122 -28.85 456 20241121 4.39 661 -27.99 20240801 456 4.39 20241121 661 -27.99 20240801 456 4.39 20241121 0.01 N 011090 500 299 억 234808 N N 2 N 00 N