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
030190/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
20241128,160422,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12060,-100,5,-0.82,723177380,59742,50.06,12160,12300,12000,15800,8520,12160,12104.99,32.60,0,-18662,12440,12300,12030,11890,11620,12370,11960,304,3640,500,8990,10,1,60107670,7249,13.05,1.91,12,0.10,924.00,6298.00,12300,20241128,-1.95,8410,20231121,43.40,12300,-1.95,20241128,9000,34.00,20240104,12300,-1.95,20241128,8960,34.60,20231128,0.09,N,030190,500,303 억,,19594094,N,N,1689,N,00,N
20241128,150429,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12070,-90,5,-0.74,676973340,55913,46.85,12160,12300,12000,15800,8520,12160,12107.60,32.60,0,-17294,12440,12300,12030,11890,11620,12370,11960,304,3640,500,8990,10,1,60107670,7255,13.06,1.92,12,0.09,924.00,6298.00,12300,20241128,-1.87,8410,20231121,43.52,12300,-1.87,20241128,9000,34.11,20240104,12300,-1.87,20241128,8960,34.71,20231128,0.09,N,030190,500,303 억,,19594094,N,N,156,N,00,N
20241128,140431,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12090,-70,5,-0.58,602175830,49719,41.66,12160,12300,12000,15800,8520,12160,12111.56,32.60,0,-15134,12440,12300,12030,11890,11620,12370,11960,304,3640,500,8990,10,1,60107670,7267,13.08,1.92,12,0.08,924.00,6298.00,12300,20241128,-1.71,8410,20231121,43.76,12300,-1.71,20241128,9000,34.33,20240104,12300,-1.71,20241128,8960,34.93,20231128,0.09,N,030190,500,303 억,,19594094,N,N,156,N,00,N
20241128,130427,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12080,-80,5,-0.66,549000650,45315,37.97,12160,12300,12000,15800,8520,12160,12115.19,32.60,0,-13162,12440,12300,12030,11890,11620,12370,11960,304,3640,500,8990,10,1,60107670,7261,13.07,1.92,12,0.08,924.00,6298.00,12300,20241128,-1.79,8410,20231121,43.64,12300,-1.79,20241128,9000,34.22,20240104,12300,-1.79,20241128,8960,34.82,20231128,0.09,N,030190,500,303 억,,19594094,N,N,156,N,00,N
20241128,120431,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12080,-80,5,-0.66,523022030,43165,36.17,12160,12300,12000,15800,8520,12160,12116.79,32.60,0,-12108,12440,12300,12030,11890,11620,12370,11960,304,3640,500,8990,10,1,60107670,7261,13.07,1.92,12,0.07,924.00,6298.00,12300,20241128,-1.79,8410,20231121,43.64,12300,-1.79,20241128,9000,34.22,20240104,12300,-1.79,20241128,8960,34.82,20231128,0.09,N,030190,500,303 억,,19594094,N,N,156,N,00,N
20241128,110433,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12070,-90,5,-0.74,458897760,37849,31.71,12160,12300,12000,15800,8520,12160,12124.42,32.60,0,-10165,12440,12300,12030,11890,11620,12370,11960,304,3640,500,8990,10,1,60107670,7255,13.06,1.92,12,0.06,924.00,6298.00,12300,20241128,-1.87,8410,20231121,43.52,12300,-1.87,20241128,9000,34.11,20240104,12300,-1.87,20241128,8960,34.71,20231128,0.09,N,030190,500,303 억,,19594094,N,N,156,N,00,N
20241128,100429,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12160,0,3,0.00,322060840,26568,22.26,12160,12300,12000,15800,8520,12160,12122.10,32.60,0,-3602,12440,12300,12030,11890,11620,12370,11960,304,3640,500,8990,10,1,60107670,7309,13.16,1.93,12,0.04,924.00,6298.00,12300,20241128,-1.14,8410,20231121,44.59,12300,-1.14,20241128,9000,35.11,20240104,12300,-1.14,20241128,8960,35.71,20231128,0.09,N,030190,500,303 억,,19594094,N,N,156,N,00,N
20241128,090427,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12170,10,2,0.08,65033810,5339,4.47,12160,12300,12120,15800,8520,12160,12180.98,32.60,0,-1948,12440,12300,12030,11890,11620,12370,11960,304,3640,500,8990,10,1,60107670,7315,13.17,1.93,12,0.01,924.00,6298.00,12300,20241128,-1.06,8410,20231121,44.71,12300,-1.06,20241128,9000,35.22,20240104,12300,-1.06,20241128,8960,35.83,20231128,0.09,N,030190,500,303 억,,19594094,N,N,156,N,00,N
20241127,160418,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12160,300,2,2.53,1434381630,118932,129.28,11950,12170,11760,15410,8310,11860,12060.35,32.61,0,16737,12106,11982,11796,11672,11486,12045,11735,304,3550,500,8770,10,1,60107670,7309,13.16,1.93,12,0.20,924.00,6298.00,12170,20241127,-0.08,8410,20231121,44.59,12170,-0.08,20241127,9000,35.11,20240104,12170,-0.08,20241127,8840,37.56,20231127,0.08,N,030190,500,303 억,,19601461,N,N,156,N,00,N
20241127,150424,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12130,270,2,2.28,1326392660,110034,119.61,11950,12170,11760,15410,8310,11860,12054.39,32.61,0,17249,12106,11982,11796,11672,11486,12045,11735,304,3550,500,8770,10,1,60107670,7291,13.13,1.93,12,0.18,924.00,6298.00,12170,20241127,-0.33,8410,20231121,44.23,12170,-0.33,20241127,9000,34.78,20240104,12170,-0.33,20241127,8840,37.22,20231127,0.08,N,030190,500,303 억,,19601461,N,N,45,N,00,N
20241127,140425,55,60.00,KOSPI,신고가,서비스업,N,N,N,Y,60,N,12100,240,2,2.02,949118640,78943,85.81,11950,12140,11760,15410,8310,11860,12022.83,32.61,0,18204,12106,11982,11796,11672,11486,12045,11735,304,3550,500,8770,10,1,60107670,7273,13.10,1.92,12,0.13,924.00,6298.00,12140,20241127,-0.33,8410,20231121,43.88,12140,-0.33,20241127,9000,34.44,20240104,12140,-0.33,20241127,8840,36.88,20231127,0.08,N,030190,500,303 억,,19601461,N,N,45,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 160422 55 60.00 KOSPI 신고가 서비스업 N N N Y 60 N 12060 -100 5 -0.82 723177380 59742 50.06 12160 12300 12000 15800 8520 12160 12104.99 32.60 0 -18662 12440 12300 12030 11890 11620 12370 11960 304 3640 500 8990 10 1 60107670 7249 13.05 1.91 12 0.10 924.00 6298.00 12300 20241128 -1.95 8410 20231121 43.40 12300 -1.95 20241128 9000 34.00 20240104 12300 -1.95 20241128 8960 34.60 20231128 0.09 N 030190 500 303 억 19594094 N N 1689 N 00 N
3 20241128 150429 55 60.00 KOSPI 신고가 서비스업 N N N Y 60 N 12070 -90 5 -0.74 676973340 55913 46.85 12160 12300 12000 15800 8520 12160 12107.60 32.60 0 -17294 12440 12300 12030 11890 11620 12370 11960 304 3640 500 8990 10 1 60107670 7255 13.06 1.92 12 0.09 924.00 6298.00 12300 20241128 -1.87 8410 20231121 43.52 12300 -1.87 20241128 9000 34.11 20240104 12300 -1.87 20241128 8960 34.71 20231128 0.09 N 030190 500 303 억 19594094 N N 156 N 00 N
4 20241128 140431 55 60.00 KOSPI 신고가 서비스업 N N N Y 60 N 12090 -70 5 -0.58 602175830 49719 41.66 12160 12300 12000 15800 8520 12160 12111.56 32.60 0 -15134 12440 12300 12030 11890 11620 12370 11960 304 3640 500 8990 10 1 60107670 7267 13.08 1.92 12 0.08 924.00 6298.00 12300 20241128 -1.71 8410 20231121 43.76 12300 -1.71 20241128 9000 34.33 20240104 12300 -1.71 20241128 8960 34.93 20231128 0.09 N 030190 500 303 억 19594094 N N 156 N 00 N
5 20241128 130427 55 60.00 KOSPI 신고가 서비스업 N N N Y 60 N 12080 -80 5 -0.66 549000650 45315 37.97 12160 12300 12000 15800 8520 12160 12115.19 32.60 0 -13162 12440 12300 12030 11890 11620 12370 11960 304 3640 500 8990 10 1 60107670 7261 13.07 1.92 12 0.08 924.00 6298.00 12300 20241128 -1.79 8410 20231121 43.64 12300 -1.79 20241128 9000 34.22 20240104 12300 -1.79 20241128 8960 34.82 20231128 0.09 N 030190 500 303 억 19594094 N N 156 N 00 N
6 20241128 120431 55 60.00 KOSPI 신고가 서비스업 N N N Y 60 N 12080 -80 5 -0.66 523022030 43165 36.17 12160 12300 12000 15800 8520 12160 12116.79 32.60 0 -12108 12440 12300 12030 11890 11620 12370 11960 304 3640 500 8990 10 1 60107670 7261 13.07 1.92 12 0.07 924.00 6298.00 12300 20241128 -1.79 8410 20231121 43.64 12300 -1.79 20241128 9000 34.22 20240104 12300 -1.79 20241128 8960 34.82 20231128 0.09 N 030190 500 303 억 19594094 N N 156 N 00 N
7 20241128 110433 55 60.00 KOSPI 신고가 서비스업 N N N Y 60 N 12070 -90 5 -0.74 458897760 37849 31.71 12160 12300 12000 15800 8520 12160 12124.42 32.60 0 -10165 12440 12300 12030 11890 11620 12370 11960 304 3640 500 8990 10 1 60107670 7255 13.06 1.92 12 0.06 924.00 6298.00 12300 20241128 -1.87 8410 20231121 43.52 12300 -1.87 20241128 9000 34.11 20240104 12300 -1.87 20241128 8960 34.71 20231128 0.09 N 030190 500 303 억 19594094 N N 156 N 00 N
8 20241128 100429 55 60.00 KOSPI 신고가 서비스업 N N N Y 60 N 12160 0 3 0.00 322060840 26568 22.26 12160 12300 12000 15800 8520 12160 12122.10 32.60 0 -3602 12440 12300 12030 11890 11620 12370 11960 304 3640 500 8990 10 1 60107670 7309 13.16 1.93 12 0.04 924.00 6298.00 12300 20241128 -1.14 8410 20231121 44.59 12300 -1.14 20241128 9000 35.11 20240104 12300 -1.14 20241128 8960 35.71 20231128 0.09 N 030190 500 303 억 19594094 N N 156 N 00 N
9 20241128 090427 55 60.00 KOSPI 신고가 서비스업 N N N Y 60 N 12170 10 2 0.08 65033810 5339 4.47 12160 12300 12120 15800 8520 12160 12180.98 32.60 0 -1948 12440 12300 12030 11890 11620 12370 11960 304 3640 500 8990 10 1 60107670 7315 13.17 1.93 12 0.01 924.00 6298.00 12300 20241128 -1.06 8410 20231121 44.71 12300 -1.06 20241128 9000 35.22 20240104 12300 -1.06 20241128 8960 35.83 20231128 0.09 N 030190 500 303 억 19594094 N N 156 N 00 N
10 20241127 160418 55 60.00 KOSPI 신고가 서비스업 N N N Y 60 N 12160 300 2 2.53 1434381630 118932 129.28 11950 12170 11760 15410 8310 11860 12060.35 32.61 0 16737 12106 11982 11796 11672 11486 12045 11735 304 3550 500 8770 10 1 60107670 7309 13.16 1.93 12 0.20 924.00 6298.00 12170 20241127 -0.08 8410 20231121 44.59 12170 -0.08 20241127 9000 35.11 20240104 12170 -0.08 20241127 8840 37.56 20231127 0.08 N 030190 500 303 억 19601461 N N 156 N 00 N
11 20241127 150424 55 60.00 KOSPI 신고가 서비스업 N N N Y 60 N 12130 270 2 2.28 1326392660 110034 119.61 11950 12170 11760 15410 8310 11860 12054.39 32.61 0 17249 12106 11982 11796 11672 11486 12045 11735 304 3550 500 8770 10 1 60107670 7291 13.13 1.93 12 0.18 924.00 6298.00 12170 20241127 -0.33 8410 20231121 44.23 12170 -0.33 20241127 9000 34.78 20240104 12170 -0.33 20241127 8840 37.22 20231127 0.08 N 030190 500 303 억 19601461 N N 45 N 00 N
12 20241127 140425 55 60.00 KOSPI 신고가 서비스업 N N N Y 60 N 12100 240 2 2.02 949118640 78943 85.81 11950 12140 11760 15410 8310 11860 12022.83 32.61 0 18204 12106 11982 11796 11672 11486 12045 11735 304 3550 500 8770 10 1 60107670 7273 13.10 1.92 12 0.13 924.00 6298.00 12140 20241127 -0.33 8410 20231121 43.88 12140 -0.33 20241127 9000 34.44 20240104 12140 -0.33 20241127 8840 36.88 20231127 0.08 N 030190 500 303 억 19601461 N N 45 N 00 N