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
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
20241128,160307,57,100.00,KOSPI,,,N,N,N,N, ,N,1732,146,2,9.21,2869177298,1701716,380.28,1582,1745,1582,2060,1111,1586,1685.89,1.04,0,132007,1718,1651,1563,1496,1408,1685,1530,489,474,500,1110,1,1,96997167,1680,-25.10,1.15,12,1.75,-69.00,1506.00,2380,20240105,-27.23,1190,20240909,45.55,2380,-27.23,20240105,1190,45.55,20240909,2380,-27.23,20240105,1190,45.55,20240909,1.44,N,011330,500,489 억,,1005424,N,N,68,N,00,N
20241128,150313,57,100.00,KOSPI,,,N,N,N,N, ,N,1715,129,2,8.13,2613194215,1553163,347.08,1582,1745,1582,2060,1111,1586,1682.50,1.04,0,91105,1718,1651,1563,1496,1408,1685,1530,489,474,500,1110,1,1,96997167,1664,-24.86,1.14,12,1.60,-69.00,1506.00,2380,20240105,-27.94,1190,20240909,44.12,2380,-27.94,20240105,1190,44.12,20240909,2380,-27.94,20240105,1190,44.12,20240909,1.44,N,011330,500,489 억,,1005424,N,N,84,N,00,N
20241128,140314,57,100.00,KOSPI,,,N,N,N,N, ,N,1714,128,2,8.07,1610399820,970514,216.88,1582,1716,1582,2060,1111,1586,1659.33,1.04,0,110663,1718,1651,1563,1496,1408,1685,1530,489,474,500,1110,1,1,96997167,1663,-24.84,1.14,12,1.00,-69.00,1506.00,2380,20240105,-27.98,1190,20240909,44.03,2380,-27.98,20240105,1190,44.03,20240909,2380,-27.98,20240105,1190,44.03,20240909,1.44,N,011330,500,489 억,,1005424,N,N,84,N,00,N
20241128,130310,57,100.00,KOSPI,,,N,N,N,N, ,N,1639,53,2,3.34,639022382,393952,88.03,1582,1655,1582,2060,1111,1586,1622.08,1.04,0,22056,1718,1651,1563,1496,1408,1685,1530,489,474,500,1110,1,1,96997167,1590,-23.75,1.09,12,0.41,-69.00,1506.00,2380,20240105,-31.13,1190,20240909,37.73,2380,-31.13,20240105,1190,37.73,20240909,2380,-31.13,20240105,1190,37.73,20240909,1.44,N,011330,500,489 억,,1005424,N,N,84,N,00,N
20241128,120311,57,100.00,KOSPI,,,N,N,N,N, ,N,1632,46,2,2.90,452341982,280205,62.62,1582,1649,1582,2060,1111,1586,1614.33,1.04,0,7075,1718,1651,1563,1496,1408,1685,1530,489,474,500,1110,1,1,96997167,1583,-23.65,1.08,12,0.29,-69.00,1506.00,2380,20240105,-31.43,1190,20240909,37.14,2380,-31.43,20240105,1190,37.14,20240909,2380,-31.43,20240105,1190,37.14,20240909,1.44,N,011330,500,489 억,,1005424,N,N,84,N,00,N
20241128,110315,57,100.00,KOSPI,,,N,N,N,N, ,N,1617,31,2,1.95,283172756,176077,39.35,1582,1649,1582,2060,1111,1586,1608.23,1.04,0,16505,1718,1651,1563,1496,1408,1685,1530,489,474,500,1110,1,1,96997167,1568,-23.43,1.07,12,0.18,-69.00,1506.00,2380,20240105,-32.06,1190,20240909,35.88,2380,-32.06,20240105,1190,35.88,20240909,2380,-32.06,20240105,1190,35.88,20240909,1.44,N,011330,500,489 억,,1005424,N,N,84,N,00,N
20241128,100312,57,100.00,KOSPI,,,N,N,N,N, ,N,1607,21,2,1.32,194545900,120798,26.99,1582,1649,1582,2060,1111,1586,1610.51,1.04,0,6405,1718,1651,1563,1496,1408,1685,1530,489,474,500,1110,1,1,96997167,1559,-23.29,1.07,12,0.12,-69.00,1506.00,2380,20240105,-32.48,1190,20240909,35.04,2380,-32.48,20240105,1190,35.04,20240909,2380,-32.48,20240105,1190,35.04,20240909,1.44,N,011330,500,489 억,,1005424,N,N,84,N,00,N
20241128,090310,57,100.00,KOSPI,,,N,N,N,N, ,N,1622,36,2,2.27,15801402,9808,2.19,1582,1622,1582,2060,1111,1586,1611.07,1.04,0,4083,1718,1651,1563,1496,1408,1685,1530,489,474,500,1110,1,1,96997167,1573,-23.51,1.08,12,0.01,-69.00,1506.00,2380,20240105,-31.85,1190,20240909,36.30,2380,-31.85,20240105,1190,36.30,20240909,2380,-31.85,20240105,1190,36.30,20240909,1.44,N,011330,500,489 억,,1005424,N,N,84,N,00,N
20241127,160304,57,100.00,KOSPI,,,N,N,N,N, ,N,1586,76,2,5.03,696479438,445793,390.29,1510,1630,1475,1963,1057,1510,1562.34,0.99,0,51895,1567,1538,1520,1491,1473,1529,1482,489,453,500,1050,1,1,96997167,1538,-22.99,1.05,12,0.46,-69.00,1506.00,2380,20240105,-33.36,1190,20240909,33.28,2380,-33.36,20240105,1190,33.28,20240909,2380,-33.36,20240105,1190,33.28,20240909,1.43,N,011330,500,489 억,,957643,N,N,84,N,00,N
20241127,150308,57,100.00,KOSPI,,,N,N,N,N, ,N,1605,95,2,6.29,683914811,437881,383.36,1510,1630,1475,1963,1057,1510,1561.87,0.99,0,49228,1567,1538,1520,1491,1473,1529,1482,489,453,500,1050,1,1,96997167,1557,-23.26,1.07,12,0.45,-69.00,1506.00,2380,20240105,-32.56,1190,20240909,34.87,2380,-32.56,20240105,1190,34.87,20240909,2380,-32.56,20240105,1190,34.87,20240909,1.43,N,011330,500,489 억,,957643,N,N,61,N,00,N
20241127,140308,57,100.00,KOSPI,,,N,N,N,N, ,N,1581,71,2,4.70,464826999,300412,263.01,1510,1630,1475,1963,1057,1510,1547.30,0.99,0,31205,1567,1538,1520,1491,1473,1529,1482,489,453,500,1050,1,1,96997167,1534,-22.91,1.05,12,0.31,-69.00,1506.00,2380,20240105,-33.57,1190,20240909,32.86,2380,-33.57,20240105,1190,32.86,20240909,2380,-33.57,20240105,1190,32.86,20240909,1.43,N,011330,500,489 억,,957643,N,N,61,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 160307 57 100.00 KOSPI N N N N N 1732 146 2 9.21 2869177298 1701716 380.28 1582 1745 1582 2060 1111 1586 1685.89 1.04 0 132007 1718 1651 1563 1496 1408 1685 1530 489 474 500 1110 1 1 96997167 1680 -25.10 1.15 12 1.75 -69.00 1506.00 2380 20240105 -27.23 1190 20240909 45.55 2380 -27.23 20240105 1190 45.55 20240909 2380 -27.23 20240105 1190 45.55 20240909 1.44 N 011330 500 489 억 1005424 N N 68 N 00 N
3 20241128 150313 57 100.00 KOSPI N N N N N 1715 129 2 8.13 2613194215 1553163 347.08 1582 1745 1582 2060 1111 1586 1682.50 1.04 0 91105 1718 1651 1563 1496 1408 1685 1530 489 474 500 1110 1 1 96997167 1664 -24.86 1.14 12 1.60 -69.00 1506.00 2380 20240105 -27.94 1190 20240909 44.12 2380 -27.94 20240105 1190 44.12 20240909 2380 -27.94 20240105 1190 44.12 20240909 1.44 N 011330 500 489 억 1005424 N N 84 N 00 N
4 20241128 140314 57 100.00 KOSPI N N N N N 1714 128 2 8.07 1610399820 970514 216.88 1582 1716 1582 2060 1111 1586 1659.33 1.04 0 110663 1718 1651 1563 1496 1408 1685 1530 489 474 500 1110 1 1 96997167 1663 -24.84 1.14 12 1.00 -69.00 1506.00 2380 20240105 -27.98 1190 20240909 44.03 2380 -27.98 20240105 1190 44.03 20240909 2380 -27.98 20240105 1190 44.03 20240909 1.44 N 011330 500 489 억 1005424 N N 84 N 00 N
5 20241128 130310 57 100.00 KOSPI N N N N N 1639 53 2 3.34 639022382 393952 88.03 1582 1655 1582 2060 1111 1586 1622.08 1.04 0 22056 1718 1651 1563 1496 1408 1685 1530 489 474 500 1110 1 1 96997167 1590 -23.75 1.09 12 0.41 -69.00 1506.00 2380 20240105 -31.13 1190 20240909 37.73 2380 -31.13 20240105 1190 37.73 20240909 2380 -31.13 20240105 1190 37.73 20240909 1.44 N 011330 500 489 억 1005424 N N 84 N 00 N
6 20241128 120311 57 100.00 KOSPI N N N N N 1632 46 2 2.90 452341982 280205 62.62 1582 1649 1582 2060 1111 1586 1614.33 1.04 0 7075 1718 1651 1563 1496 1408 1685 1530 489 474 500 1110 1 1 96997167 1583 -23.65 1.08 12 0.29 -69.00 1506.00 2380 20240105 -31.43 1190 20240909 37.14 2380 -31.43 20240105 1190 37.14 20240909 2380 -31.43 20240105 1190 37.14 20240909 1.44 N 011330 500 489 억 1005424 N N 84 N 00 N
7 20241128 110315 57 100.00 KOSPI N N N N N 1617 31 2 1.95 283172756 176077 39.35 1582 1649 1582 2060 1111 1586 1608.23 1.04 0 16505 1718 1651 1563 1496 1408 1685 1530 489 474 500 1110 1 1 96997167 1568 -23.43 1.07 12 0.18 -69.00 1506.00 2380 20240105 -32.06 1190 20240909 35.88 2380 -32.06 20240105 1190 35.88 20240909 2380 -32.06 20240105 1190 35.88 20240909 1.44 N 011330 500 489 억 1005424 N N 84 N 00 N
8 20241128 100312 57 100.00 KOSPI N N N N N 1607 21 2 1.32 194545900 120798 26.99 1582 1649 1582 2060 1111 1586 1610.51 1.04 0 6405 1718 1651 1563 1496 1408 1685 1530 489 474 500 1110 1 1 96997167 1559 -23.29 1.07 12 0.12 -69.00 1506.00 2380 20240105 -32.48 1190 20240909 35.04 2380 -32.48 20240105 1190 35.04 20240909 2380 -32.48 20240105 1190 35.04 20240909 1.44 N 011330 500 489 억 1005424 N N 84 N 00 N
9 20241128 090310 57 100.00 KOSPI N N N N N 1622 36 2 2.27 15801402 9808 2.19 1582 1622 1582 2060 1111 1586 1611.07 1.04 0 4083 1718 1651 1563 1496 1408 1685 1530 489 474 500 1110 1 1 96997167 1573 -23.51 1.08 12 0.01 -69.00 1506.00 2380 20240105 -31.85 1190 20240909 36.30 2380 -31.85 20240105 1190 36.30 20240909 2380 -31.85 20240105 1190 36.30 20240909 1.44 N 011330 500 489 억 1005424 N N 84 N 00 N
10 20241127 160304 57 100.00 KOSPI N N N N N 1586 76 2 5.03 696479438 445793 390.29 1510 1630 1475 1963 1057 1510 1562.34 0.99 0 51895 1567 1538 1520 1491 1473 1529 1482 489 453 500 1050 1 1 96997167 1538 -22.99 1.05 12 0.46 -69.00 1506.00 2380 20240105 -33.36 1190 20240909 33.28 2380 -33.36 20240105 1190 33.28 20240909 2380 -33.36 20240105 1190 33.28 20240909 1.43 N 011330 500 489 억 957643 N N 84 N 00 N
11 20241127 150308 57 100.00 KOSPI N N N N N 1605 95 2 6.29 683914811 437881 383.36 1510 1630 1475 1963 1057 1510 1561.87 0.99 0 49228 1567 1538 1520 1491 1473 1529 1482 489 453 500 1050 1 1 96997167 1557 -23.26 1.07 12 0.45 -69.00 1506.00 2380 20240105 -32.56 1190 20240909 34.87 2380 -32.56 20240105 1190 34.87 20240909 2380 -32.56 20240105 1190 34.87 20240909 1.43 N 011330 500 489 억 957643 N N 61 N 00 N
12 20241127 140308 57 100.00 KOSPI N N N N N 1581 71 2 4.70 464826999 300412 263.01 1510 1630 1475 1963 1057 1510 1547.30 0.99 0 31205 1567 1538 1520 1491 1473 1529 1482 489 453 500 1050 1 1 96997167 1534 -22.91 1.05 12 0.31 -69.00 1506.00 2380 20240105 -33.57 1190 20240909 32.86 2380 -33.57 20240105 1190 32.86 20240909 2380 -33.57 20240105 1190 32.86 20240909 1.43 N 011330 500 489 억 957643 N N 61 N 00 N