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
016800/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
20241128,160335,57,100.00,KOSPI,,,N,N,N,N, ,N,41700,-900,5,-2.11,80985200,1969,533.60,42450,42800,39800,55300,29850,42600,41130.12,19.82,0,-813,43066,42832,42416,42182,41766,42950,42300,143,12700,1000,28960,50,1,11500000,4796,7.17,0.80,12,0.02,5817.00,52254.00,58000,20241025,-28.10,29400,20240104,41.84,58000,-28.10,20241025,29400,41.84,20240104,58000,-28.10,20241025,29400,41.84,20240104,0.00,N,016800,1000,143 억,,2279275,N,N,1,N,00,N
20241128,150343,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,-2550,5,-5.99,62568000,1514,410.30,42450,42800,40000,55300,29850,42600,41326.29,19.82,0,-689,43066,42832,42416,42182,41766,42950,42300,143,12700,1000,28960,50,1,11500000,4606,6.88,0.77,12,0.01,5817.00,52254.00,58000,20241025,-30.95,29400,20240104,36.22,58000,-30.95,20241025,29400,36.22,20240104,58000,-30.95,20241025,29400,36.22,20240104,0.00,N,016800,1000,143 억,,2279275,N,N,1,N,00,N
20241128,140343,57,100.00,KOSPI,,,N,N,N,N, ,N,42000,-600,5,-1.41,10013900,236,63.96,42450,42800,41900,55300,29850,42600,42431.78,19.82,0,9,43066,42832,42416,42182,41766,42950,42300,143,12700,1000,28960,50,1,11500000,4830,7.22,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.59,29400,20240104,42.86,58000,-27.59,20241025,29400,42.86,20240104,58000,-27.59,20241025,29400,42.86,20240104,0.00,N,016800,1000,143 억,,2279275,N,N,1,N,00,N
20241128,130340,57,100.00,KOSPI,,,N,N,N,N, ,N,42300,-300,5,-0.70,6811100,160,43.36,42450,42800,41900,55300,29850,42600,42569.38,19.82,0,68,43066,42832,42416,42182,41766,42950,42300,143,12700,1000,28960,50,1,11500000,4865,7.27,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.07,29400,20240104,43.88,58000,-27.07,20241025,29400,43.88,20240104,58000,-27.07,20241025,29400,43.88,20240104,0.00,N,016800,1000,143 억,,2279275,N,N,1,N,00,N
20241128,120342,57,100.00,KOSPI,,,N,N,N,N, ,N,42350,-250,5,-0.59,6219000,146,39.57,42450,42800,41900,55300,29850,42600,42595.89,19.82,0,66,43066,42832,42416,42182,41766,42950,42300,143,12700,1000,28960,50,1,11500000,4870,7.28,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.98,29400,20240104,44.05,58000,-26.98,20241025,29400,44.05,20240104,58000,-26.98,20241025,29400,44.05,20240104,0.00,N,016800,1000,143 억,,2279275,N,N,1,N,00,N
20241128,110346,57,100.00,KOSPI,,,N,N,N,N, ,N,42550,-50,5,-0.12,5837500,137,37.13,42450,42800,41900,55300,29850,42600,42609.49,19.82,0,68,43066,42832,42416,42182,41766,42950,42300,143,12700,1000,28960,50,1,11500000,4893,7.31,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.64,29400,20240104,44.73,58000,-26.64,20241025,29400,44.73,20240104,58000,-26.64,20241025,29400,44.73,20240104,0.00,N,016800,1000,143 억,,2279275,N,N,1,N,00,N
20241128,100342,57,100.00,KOSPI,,,N,N,N,N, ,N,42700,100,2,0.23,2088950,49,13.28,42450,42800,42450,55300,29850,42600,42631.63,19.82,0,36,43066,42832,42416,42182,41766,42950,42300,143,12700,1000,28960,50,1,11500000,4911,7.34,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.38,29400,20240104,45.24,58000,-26.38,20241025,29400,45.24,20240104,58000,-26.38,20241025,29400,45.24,20240104,0.00,N,016800,1000,143 억,,2279275,N,N,1,N,00,N
20241128,090340,57,100.00,KOSPI,,,N,N,N,N, ,N,42450,-150,5,-0.35,84900,2,0.54,42450,42450,42450,55300,29850,42600,42450.00,19.82,0,0,43066,42832,42416,42182,41766,42950,42300,143,12700,1000,28960,50,1,11500000,4882,7.30,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.81,29400,20240104,44.39,58000,-26.81,20241025,29400,44.39,20240104,58000,-26.81,20241025,29400,44.39,20240104,0.00,N,016800,1000,143 억,,2279275,N,N,1,N,00,N
20241127,160333,57,100.00,KOSPI,,,N,N,N,N, ,N,42600,50,2,0.12,15619050,369,98.14,42150,42650,42000,55300,29800,42550,42328.05,19.82,0,43,43183,42866,42433,42116,41683,43025,42275,143,12750,1000,28930,50,1,11500000,4899,7.32,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.55,29400,20240104,44.90,58000,-26.55,20241025,29400,44.90,20240104,58000,-26.55,20241025,29400,44.90,20240104,0.00,N,016800,1000,143 억,,2279276,N,N,1,N,00,N
20241127,150338,57,100.00,KOSPI,,,N,N,N,N, ,N,42300,-250,5,-0.59,14854450,351,93.35,42150,42650,42000,55300,29800,42550,42320.37,19.82,0,44,43183,42866,42433,42116,41683,43025,42275,143,12750,1000,28930,50,1,11500000,4865,7.27,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.07,29400,20240104,43.88,58000,-27.07,20241025,29400,43.88,20240104,58000,-27.07,20241025,29400,43.88,20240104,0.00,N,016800,1000,143 억,,2279276,N,N,7,N,00,N
20241127,140339,57,100.00,KOSPI,,,N,N,N,N, ,N,42300,-250,5,-0.59,12781850,302,80.32,42150,42650,42000,55300,29800,42550,42324.01,19.82,0,45,43183,42866,42433,42116,41683,43025,42275,143,12750,1000,28930,50,1,11500000,4865,7.27,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.07,29400,20240104,43.88,58000,-27.07,20241025,29400,43.88,20240104,58000,-27.07,20241025,29400,43.88,20240104,0.00,N,016800,1000,143 억,,2279276,N,N,7,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 160335 57 100.00 KOSPI N N N N N 41700 -900 5 -2.11 80985200 1969 533.60 42450 42800 39800 55300 29850 42600 41130.12 19.82 0 -813 43066 42832 42416 42182 41766 42950 42300 143 12700 1000 28960 50 1 11500000 4796 7.17 0.80 12 0.02 5817.00 52254.00 58000 20241025 -28.10 29400 20240104 41.84 58000 -28.10 20241025 29400 41.84 20240104 58000 -28.10 20241025 29400 41.84 20240104 0.00 N 016800 1000 143 억 2279275 N N 1 N 00 N
3 20241128 150343 57 100.00 KOSPI N N N N N 40050 -2550 5 -5.99 62568000 1514 410.30 42450 42800 40000 55300 29850 42600 41326.29 19.82 0 -689 43066 42832 42416 42182 41766 42950 42300 143 12700 1000 28960 50 1 11500000 4606 6.88 0.77 12 0.01 5817.00 52254.00 58000 20241025 -30.95 29400 20240104 36.22 58000 -30.95 20241025 29400 36.22 20240104 58000 -30.95 20241025 29400 36.22 20240104 0.00 N 016800 1000 143 억 2279275 N N 1 N 00 N
4 20241128 140343 57 100.00 KOSPI N N N N N 42000 -600 5 -1.41 10013900 236 63.96 42450 42800 41900 55300 29850 42600 42431.78 19.82 0 9 43066 42832 42416 42182 41766 42950 42300 143 12700 1000 28960 50 1 11500000 4830 7.22 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.59 29400 20240104 42.86 58000 -27.59 20241025 29400 42.86 20240104 58000 -27.59 20241025 29400 42.86 20240104 0.00 N 016800 1000 143 억 2279275 N N 1 N 00 N
5 20241128 130340 57 100.00 KOSPI N N N N N 42300 -300 5 -0.70 6811100 160 43.36 42450 42800 41900 55300 29850 42600 42569.38 19.82 0 68 43066 42832 42416 42182 41766 42950 42300 143 12700 1000 28960 50 1 11500000 4865 7.27 0.81 12 0.00 5817.00 52254.00 58000 20241025 -27.07 29400 20240104 43.88 58000 -27.07 20241025 29400 43.88 20240104 58000 -27.07 20241025 29400 43.88 20240104 0.00 N 016800 1000 143 억 2279275 N N 1 N 00 N
6 20241128 120342 57 100.00 KOSPI N N N N N 42350 -250 5 -0.59 6219000 146 39.57 42450 42800 41900 55300 29850 42600 42595.89 19.82 0 66 43066 42832 42416 42182 41766 42950 42300 143 12700 1000 28960 50 1 11500000 4870 7.28 0.81 12 0.00 5817.00 52254.00 58000 20241025 -26.98 29400 20240104 44.05 58000 -26.98 20241025 29400 44.05 20240104 58000 -26.98 20241025 29400 44.05 20240104 0.00 N 016800 1000 143 억 2279275 N N 1 N 00 N
7 20241128 110346 57 100.00 KOSPI N N N N N 42550 -50 5 -0.12 5837500 137 37.13 42450 42800 41900 55300 29850 42600 42609.49 19.82 0 68 43066 42832 42416 42182 41766 42950 42300 143 12700 1000 28960 50 1 11500000 4893 7.31 0.81 12 0.00 5817.00 52254.00 58000 20241025 -26.64 29400 20240104 44.73 58000 -26.64 20241025 29400 44.73 20240104 58000 -26.64 20241025 29400 44.73 20240104 0.00 N 016800 1000 143 억 2279275 N N 1 N 00 N
8 20241128 100342 57 100.00 KOSPI N N N N N 42700 100 2 0.23 2088950 49 13.28 42450 42800 42450 55300 29850 42600 42631.63 19.82 0 36 43066 42832 42416 42182 41766 42950 42300 143 12700 1000 28960 50 1 11500000 4911 7.34 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.38 29400 20240104 45.24 58000 -26.38 20241025 29400 45.24 20240104 58000 -26.38 20241025 29400 45.24 20240104 0.00 N 016800 1000 143 억 2279275 N N 1 N 00 N
9 20241128 090340 57 100.00 KOSPI N N N N N 42450 -150 5 -0.35 84900 2 0.54 42450 42450 42450 55300 29850 42600 42450.00 19.82 0 0 43066 42832 42416 42182 41766 42950 42300 143 12700 1000 28960 50 1 11500000 4882 7.30 0.81 12 0.00 5817.00 52254.00 58000 20241025 -26.81 29400 20240104 44.39 58000 -26.81 20241025 29400 44.39 20240104 58000 -26.81 20241025 29400 44.39 20240104 0.00 N 016800 1000 143 억 2279275 N N 1 N 00 N
10 20241127 160333 57 100.00 KOSPI N N N N N 42600 50 2 0.12 15619050 369 98.14 42150 42650 42000 55300 29800 42550 42328.05 19.82 0 43 43183 42866 42433 42116 41683 43025 42275 143 12750 1000 28930 50 1 11500000 4899 7.32 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.55 29400 20240104 44.90 58000 -26.55 20241025 29400 44.90 20240104 58000 -26.55 20241025 29400 44.90 20240104 0.00 N 016800 1000 143 억 2279276 N N 1 N 00 N
11 20241127 150338 57 100.00 KOSPI N N N N N 42300 -250 5 -0.59 14854450 351 93.35 42150 42650 42000 55300 29800 42550 42320.37 19.82 0 44 43183 42866 42433 42116 41683 43025 42275 143 12750 1000 28930 50 1 11500000 4865 7.27 0.81 12 0.00 5817.00 52254.00 58000 20241025 -27.07 29400 20240104 43.88 58000 -27.07 20241025 29400 43.88 20240104 58000 -27.07 20241025 29400 43.88 20240104 0.00 N 016800 1000 143 억 2279276 N N 7 N 00 N
12 20241127 140339 57 100.00 KOSPI N N N N N 42300 -250 5 -0.59 12781850 302 80.32 42150 42650 42000 55300 29800 42550 42324.01 19.82 0 45 43183 42866 42433 42116 41683 43025 42275 143 12750 1000 28930 50 1 11500000 4865 7.27 0.81 12 0.00 5817.00 52254.00 58000 20241025 -27.07 29400 20240104 43.88 58000 -27.07 20241025 29400 43.88 20240104 58000 -27.07 20241025 29400 43.88 20240104 0.00 N 016800 1000 143 억 2279276 N N 7 N 00 N