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
013890/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
20241128,160321,55,60.00,KOSPI,,,N,N,N,Y,60,N,22450,-600,5,-2.60,2493545850,109991,33.38,22650,23200,22150,29950,16150,23050,22672.48,11.74,0,-3667,25050,24050,23100,22100,21150,24550,22600,104,6900,500,16590,50,1,20260832,4549,96.35,0.79,12,0.54,233.00,28380.00,25985,20241104,-13.60,10804,20240417,107.79,25985,-13.60,20241104,10804,107.79,20240417,28500,-21.23,20241104,11850,89.45,20240417,1.63,N,013890,500,103 억,,2378567,N,N,3,N,00,N
20241128,150328,55,60.00,KOSPI,,,N,N,N,Y,60,N,22300,-750,5,-3.25,2337266750,103026,31.26,22650,23200,22150,29950,16150,23050,22686.18,11.74,0,-2150,25050,24050,23100,22100,21150,24550,22600,104,6900,500,16590,50,1,20260832,4518,95.71,0.79,12,0.51,233.00,28380.00,25985,20241104,-14.18,10804,20240417,106.41,25985,-14.18,20241104,10804,106.41,20240417,28500,-21.75,20241104,11850,88.19,20240417,1.63,N,013890,500,103 억,,2378567,N,N,1,N,00,N
20241128,140329,55,60.00,KOSPI,,,N,N,N,Y,60,N,22450,-600,5,-2.60,1991356850,87514,26.56,22650,23200,22250,29950,16150,23050,22754.72,11.74,0,-2191,25050,24050,23100,22100,21150,24550,22600,104,6900,500,16590,50,1,20260832,4549,96.35,0.79,12,0.43,233.00,28380.00,25985,20241104,-13.60,10804,20240417,107.79,25985,-13.60,20241104,10804,107.79,20240417,28500,-21.23,20241104,11850,89.45,20240417,1.63,N,013890,500,103 억,,2378567,N,N,1,N,00,N
20241128,130325,55,60.00,KOSPI,,,N,N,N,Y,60,N,22700,-350,5,-1.52,1766307650,77535,23.53,22650,23200,22250,29950,16150,23050,22780.78,11.74,0,835,25050,24050,23100,22100,21150,24550,22600,104,6900,500,16590,50,1,20260832,4599,97.42,0.80,12,0.38,233.00,28380.00,25985,20241104,-12.64,10804,20240417,110.11,25985,-12.64,20241104,10804,110.11,20240417,28500,-20.35,20241104,11850,91.56,20240417,1.63,N,013890,500,103 억,,2378567,N,N,1,N,00,N
20241128,120326,55,60.00,KOSPI,,,N,N,N,Y,60,N,22600,-450,5,-1.95,1352899250,59211,17.97,22650,23200,22400,29950,16150,23050,22848.78,11.74,0,2452,25050,24050,23100,22100,21150,24550,22600,104,6900,500,16590,50,1,20260832,4579,97.00,0.80,12,0.29,233.00,28380.00,25985,20241104,-13.03,10804,20240417,109.18,25985,-13.03,20241104,10804,109.18,20240417,28500,-20.70,20241104,11850,90.72,20240417,1.63,N,013890,500,103 억,,2378567,N,N,1,N,00,N
20241128,110331,55,60.00,KOSPI,,,N,N,N,Y,60,N,23000,-50,5,-0.22,1103760500,48226,14.63,22650,23200,22600,29950,16150,23050,22887.25,11.74,0,7844,25050,24050,23100,22100,21150,24550,22600,104,6900,500,16590,50,1,20260832,4660,98.71,0.81,12,0.24,233.00,28380.00,25985,20241104,-11.49,10804,20240417,112.88,25985,-11.49,20241104,10804,112.88,20240417,28500,-19.30,20241104,11850,94.09,20240417,1.63,N,013890,500,103 억,,2378567,N,N,1,N,00,N
20241128,100327,55,60.00,KOSPI,,,N,N,N,Y,60,N,22800,-250,5,-1.08,814824100,35610,10.81,22650,23200,22600,29950,16150,23050,22881.89,11.74,0,9189,25050,24050,23100,22100,21150,24550,22600,104,6900,500,16590,50,1,20260832,4619,97.85,0.80,12,0.18,233.00,28380.00,25985,20241104,-12.26,10804,20240417,111.03,25985,-12.26,20241104,10804,111.03,20240417,28500,-20.00,20241104,11850,92.41,20240417,1.63,N,013890,500,103 억,,2378567,N,N,1,N,00,N
20241128,090325,55,60.00,KOSPI,,,N,N,N,Y,60,N,23000,-50,5,-0.22,85168700,3734,1.13,22650,23050,22600,29950,16150,23050,22808.97,11.74,0,-202,25050,24050,23100,22100,21150,24550,22600,104,6900,500,16590,50,1,20260832,4660,98.71,0.81,12,0.02,233.00,28380.00,25985,20241104,-11.49,10804,20240417,112.88,25985,-11.49,20241104,10804,112.88,20240417,28500,-19.30,20241104,11850,94.09,20240417,1.63,N,013890,500,103 억,,2378567,N,N,1,N,00,N
20241127,160318,55,60.00,KOSPI,,,N,N,N,Y,60,N,23050,800,2,3.60,7644691950,329132,41.16,22150,24100,22150,28900,15600,22250,23226.90,12.01,0,-53280,26236,24242,22006,20012,17776,25240,21010,104,6650,500,16020,50,1,20260832,4670,98.93,0.81,12,1.62,233.00,28380.00,25985,20241104,-11.29,10804,20240417,113.35,25985,-11.29,20241104,10804,113.35,20240417,28500,-19.12,20241104,11850,94.51,20240417,1.57,N,013890,500,103 억,,2433676,N,N,1,N,00,N
20241127,150323,55,60.00,KOSPI,,,N,N,N,Y,60,N,22850,600,2,2.70,7436335700,320026,40.02,22150,24100,22150,28900,15600,22250,23236.66,12.01,0,-48801,26236,24242,22006,20012,17776,25240,21010,104,6650,500,16020,50,1,20260832,4630,98.07,0.81,12,1.58,233.00,28380.00,25985,20241104,-12.06,10804,20240417,111.50,25985,-12.06,20241104,10804,111.50,20240417,28500,-19.82,20241104,11850,92.83,20240417,1.57,N,013890,500,103 억,,2433676,N,N,1,N,00,N
20241127,140323,55,60.00,KOSPI,,,N,N,N,Y,60,N,22950,700,2,3.15,6821060700,292979,36.64,22150,24100,22150,28900,15600,22250,23281.74,12.01,0,-42893,26236,24242,22006,20012,17776,25240,21010,104,6650,500,16020,50,1,20260832,4650,98.50,0.81,12,1.45,233.00,28380.00,25985,20241104,-11.68,10804,20240417,112.42,25985,-11.68,20241104,10804,112.42,20240417,28500,-19.47,20241104,11850,93.67,20240417,1.57,N,013890,500,103 억,,2433676,N,N,1,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 160321 55 60.00 KOSPI N N N Y 60 N 22450 -600 5 -2.60 2493545850 109991 33.38 22650 23200 22150 29950 16150 23050 22672.48 11.74 0 -3667 25050 24050 23100 22100 21150 24550 22600 104 6900 500 16590 50 1 20260832 4549 96.35 0.79 12 0.54 233.00 28380.00 25985 20241104 -13.60 10804 20240417 107.79 25985 -13.60 20241104 10804 107.79 20240417 28500 -21.23 20241104 11850 89.45 20240417 1.63 N 013890 500 103 억 2378567 N N 3 N 00 N
3 20241128 150328 55 60.00 KOSPI N N N Y 60 N 22300 -750 5 -3.25 2337266750 103026 31.26 22650 23200 22150 29950 16150 23050 22686.18 11.74 0 -2150 25050 24050 23100 22100 21150 24550 22600 104 6900 500 16590 50 1 20260832 4518 95.71 0.79 12 0.51 233.00 28380.00 25985 20241104 -14.18 10804 20240417 106.41 25985 -14.18 20241104 10804 106.41 20240417 28500 -21.75 20241104 11850 88.19 20240417 1.63 N 013890 500 103 억 2378567 N N 1 N 00 N
4 20241128 140329 55 60.00 KOSPI N N N Y 60 N 22450 -600 5 -2.60 1991356850 87514 26.56 22650 23200 22250 29950 16150 23050 22754.72 11.74 0 -2191 25050 24050 23100 22100 21150 24550 22600 104 6900 500 16590 50 1 20260832 4549 96.35 0.79 12 0.43 233.00 28380.00 25985 20241104 -13.60 10804 20240417 107.79 25985 -13.60 20241104 10804 107.79 20240417 28500 -21.23 20241104 11850 89.45 20240417 1.63 N 013890 500 103 억 2378567 N N 1 N 00 N
5 20241128 130325 55 60.00 KOSPI N N N Y 60 N 22700 -350 5 -1.52 1766307650 77535 23.53 22650 23200 22250 29950 16150 23050 22780.78 11.74 0 835 25050 24050 23100 22100 21150 24550 22600 104 6900 500 16590 50 1 20260832 4599 97.42 0.80 12 0.38 233.00 28380.00 25985 20241104 -12.64 10804 20240417 110.11 25985 -12.64 20241104 10804 110.11 20240417 28500 -20.35 20241104 11850 91.56 20240417 1.63 N 013890 500 103 억 2378567 N N 1 N 00 N
6 20241128 120326 55 60.00 KOSPI N N N Y 60 N 22600 -450 5 -1.95 1352899250 59211 17.97 22650 23200 22400 29950 16150 23050 22848.78 11.74 0 2452 25050 24050 23100 22100 21150 24550 22600 104 6900 500 16590 50 1 20260832 4579 97.00 0.80 12 0.29 233.00 28380.00 25985 20241104 -13.03 10804 20240417 109.18 25985 -13.03 20241104 10804 109.18 20240417 28500 -20.70 20241104 11850 90.72 20240417 1.63 N 013890 500 103 억 2378567 N N 1 N 00 N
7 20241128 110331 55 60.00 KOSPI N N N Y 60 N 23000 -50 5 -0.22 1103760500 48226 14.63 22650 23200 22600 29950 16150 23050 22887.25 11.74 0 7844 25050 24050 23100 22100 21150 24550 22600 104 6900 500 16590 50 1 20260832 4660 98.71 0.81 12 0.24 233.00 28380.00 25985 20241104 -11.49 10804 20240417 112.88 25985 -11.49 20241104 10804 112.88 20240417 28500 -19.30 20241104 11850 94.09 20240417 1.63 N 013890 500 103 억 2378567 N N 1 N 00 N
8 20241128 100327 55 60.00 KOSPI N N N Y 60 N 22800 -250 5 -1.08 814824100 35610 10.81 22650 23200 22600 29950 16150 23050 22881.89 11.74 0 9189 25050 24050 23100 22100 21150 24550 22600 104 6900 500 16590 50 1 20260832 4619 97.85 0.80 12 0.18 233.00 28380.00 25985 20241104 -12.26 10804 20240417 111.03 25985 -12.26 20241104 10804 111.03 20240417 28500 -20.00 20241104 11850 92.41 20240417 1.63 N 013890 500 103 억 2378567 N N 1 N 00 N
9 20241128 090325 55 60.00 KOSPI N N N Y 60 N 23000 -50 5 -0.22 85168700 3734 1.13 22650 23050 22600 29950 16150 23050 22808.97 11.74 0 -202 25050 24050 23100 22100 21150 24550 22600 104 6900 500 16590 50 1 20260832 4660 98.71 0.81 12 0.02 233.00 28380.00 25985 20241104 -11.49 10804 20240417 112.88 25985 -11.49 20241104 10804 112.88 20240417 28500 -19.30 20241104 11850 94.09 20240417 1.63 N 013890 500 103 억 2378567 N N 1 N 00 N
10 20241127 160318 55 60.00 KOSPI N N N Y 60 N 23050 800 2 3.60 7644691950 329132 41.16 22150 24100 22150 28900 15600 22250 23226.90 12.01 0 -53280 26236 24242 22006 20012 17776 25240 21010 104 6650 500 16020 50 1 20260832 4670 98.93 0.81 12 1.62 233.00 28380.00 25985 20241104 -11.29 10804 20240417 113.35 25985 -11.29 20241104 10804 113.35 20240417 28500 -19.12 20241104 11850 94.51 20240417 1.57 N 013890 500 103 억 2433676 N N 1 N 00 N
11 20241127 150323 55 60.00 KOSPI N N N Y 60 N 22850 600 2 2.70 7436335700 320026 40.02 22150 24100 22150 28900 15600 22250 23236.66 12.01 0 -48801 26236 24242 22006 20012 17776 25240 21010 104 6650 500 16020 50 1 20260832 4630 98.07 0.81 12 1.58 233.00 28380.00 25985 20241104 -12.06 10804 20240417 111.50 25985 -12.06 20241104 10804 111.50 20240417 28500 -19.82 20241104 11850 92.83 20240417 1.57 N 013890 500 103 억 2433676 N N 1 N 00 N
12 20241127 140323 55 60.00 KOSPI N N N Y 60 N 22950 700 2 3.15 6821060700 292979 36.64 22150 24100 22150 28900 15600 22250 23281.74 12.01 0 -42893 26236 24242 22006 20012 17776 25240 21010 104 6650 500 16020 50 1 20260832 4650 98.50 0.81 12 1.45 233.00 28380.00 25985 20241104 -11.68 10804 20240417 112.42 25985 -11.68 20241104 10804 112.42 20240417 28500 -19.47 20241104 11850 93.67 20240417 1.57 N 013890 500 103 억 2433676 N N 1 N 00 N