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
030610/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
20241128,160424,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5570,30,2,0.54,142712620,25741,160.65,5490,5600,5460,7200,3880,5540,5544.16,1.02,0,-2693,5640,5590,5540,5490,5440,5590,5490,5698,1660,5000,3980,10,1,113962961,6348,6.70,0.34,12,0.02,831.00,16525.00,5870,20241011,-5.11,4700,20231122,18.51,5870,-5.11,20241011,4715,18.13,20240125,5870,-5.11,20241011,4715,18.13,20240125,0.06,N,030610,5000,5698 억,,1162906,N,N,5,N,00,N
20241128,150431,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5560,20,2,0.36,137977940,24889,155.33,5490,5600,5460,7200,3880,5540,5543.73,1.02,0,-2515,5640,5590,5540,5490,5440,5590,5490,5698,1660,5000,3980,10,1,113962961,6336,6.69,0.34,12,0.02,831.00,16525.00,5870,20241011,-5.28,4700,20231122,18.30,5870,-5.28,20241011,4715,17.92,20240125,5870,-5.28,20241011,4715,17.92,20240125,0.06,N,030610,5000,5698 억,,1162906,N,N,10,N,00,N
20241128,140433,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5570,30,2,0.54,129964550,23445,146.32,5490,5600,5460,7200,3880,5540,5543.38,1.02,0,-2112,5640,5590,5540,5490,5440,5590,5490,5698,1660,5000,3980,10,1,113962961,6348,6.70,0.34,12,0.02,831.00,16525.00,5870,20241011,-5.11,4700,20231122,18.51,5870,-5.11,20241011,4715,18.13,20240125,5870,-5.11,20241011,4715,18.13,20240125,0.06,N,030610,5000,5698 억,,1162906,N,N,10,N,00,N
20241128,130429,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5580,40,2,0.72,116083630,20950,130.75,5490,5600,5460,7200,3880,5540,5540.98,1.02,0,-1183,5640,5590,5540,5490,5440,5590,5490,5698,1660,5000,3980,10,1,113962961,6359,6.71,0.34,12,0.02,831.00,16525.00,5870,20241011,-4.94,4700,20231122,18.72,5870,-4.94,20241011,4715,18.35,20240125,5870,-4.94,20241011,4715,18.35,20240125,0.06,N,030610,5000,5698 억,,1162906,N,N,10,N,00,N
20241128,120432,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5580,40,2,0.72,107539130,19419,121.19,5490,5600,5460,7200,3880,5540,5537.83,1.02,0,-955,5640,5590,5540,5490,5440,5590,5490,5698,1660,5000,3980,10,1,113962961,6359,6.71,0.34,12,0.02,831.00,16525.00,5870,20241011,-4.94,4700,20231122,18.72,5870,-4.94,20241011,4715,18.35,20240125,5870,-4.94,20241011,4715,18.35,20240125,0.06,N,030610,5000,5698 억,,1162906,N,N,10,N,00,N
20241128,110435,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5560,20,2,0.36,62208790,11294,70.49,5490,5580,5460,7200,3880,5540,5508.13,1.02,0,-1141,5640,5590,5540,5490,5440,5590,5490,5698,1660,5000,3980,10,1,113962961,6336,6.69,0.34,12,0.01,831.00,16525.00,5870,20241011,-5.28,4700,20231122,18.30,5870,-5.28,20241011,4715,17.92,20240125,5870,-5.28,20241011,4715,17.92,20240125,0.06,N,030610,5000,5698 억,,1162906,N,N,10,N,00,N
20241128,100431,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5530,-10,5,-0.18,38839410,7085,44.22,5490,5540,5460,7200,3880,5540,5481.92,1.02,0,-909,5640,5590,5540,5490,5440,5590,5490,5698,1660,5000,3980,10,1,113962961,6302,6.65,0.33,12,0.01,831.00,16525.00,5870,20241011,-5.79,4700,20231122,17.66,5870,-5.79,20241011,4715,17.29,20240125,5870,-5.79,20241011,4715,17.29,20240125,0.06,N,030610,5000,5698 억,,1162906,N,N,10,N,00,N
20241128,090429,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5490,-50,5,-0.90,3343410,609,3.80,5490,5490,5490,7200,3880,5540,5490.00,1.02,0,-103,5640,5590,5540,5490,5440,5590,5490,5698,1660,5000,3980,10,1,113962961,6257,6.61,0.33,12,0.00,831.00,16525.00,5870,20241011,-6.47,4700,20231122,16.81,5870,-6.47,20241011,4715,16.44,20240125,5870,-6.47,20241011,4715,16.44,20240125,0.06,N,030610,5000,5698 억,,1162906,N,N,10,N,00,N
20241127,160420,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5540,-10,5,-0.18,88486350,16023,51.43,5540,5590,5490,7210,3890,5550,5522.46,1.02,0,-211,5703,5626,5513,5436,5323,5665,5475,5698,1660,5000,3990,10,1,113962961,6314,6.67,0.34,12,0.01,831.00,16525.00,5870,20241011,-5.62,4700,20231122,17.87,5870,-5.62,20241011,4715,17.50,20240125,5870,-5.62,20241011,4715,17.50,20240125,0.06,N,030610,5000,5698 억,,1164460,N,N,10,N,00,N
20241127,150426,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5500,-50,5,-0.90,79800170,14448,46.37,5540,5590,5490,7210,3890,5550,5523.27,1.02,0,788,5703,5626,5513,5436,5323,5665,5475,5698,1660,5000,3990,10,1,113962961,6268,6.62,0.33,12,0.01,831.00,16525.00,5870,20241011,-6.30,4700,20231122,17.02,5870,-6.30,20241011,4715,16.65,20240125,5870,-6.30,20241011,4715,16.65,20240125,0.06,N,030610,5000,5698 억,,1164460,N,N,32,N,00,N
20241127,140427,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5520,-30,5,-0.54,59132120,10685,34.30,5540,5590,5490,7210,3890,5550,5534.12,1.02,0,733,5703,5626,5513,5436,5323,5665,5475,5698,1660,5000,3990,10,1,113962961,6291,6.64,0.33,12,0.01,831.00,16525.00,5870,20241011,-5.96,4700,20231122,17.45,5870,-5.96,20241011,4715,17.07,20240125,5870,-5.96,20241011,4715,17.07,20240125,0.06,N,030610,5000,5698 억,,1164460,N,N,32,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 160424 55 60.00 KOSPI 증권 N N N Y 60 N 5570 30 2 0.54 142712620 25741 160.65 5490 5600 5460 7200 3880 5540 5544.16 1.02 0 -2693 5640 5590 5540 5490 5440 5590 5490 5698 1660 5000 3980 10 1 113962961 6348 6.70 0.34 12 0.02 831.00 16525.00 5870 20241011 -5.11 4700 20231122 18.51 5870 -5.11 20241011 4715 18.13 20240125 5870 -5.11 20241011 4715 18.13 20240125 0.06 N 030610 5000 5698 억 1162906 N N 5 N 00 N
3 20241128 150431 55 60.00 KOSPI 증권 N N N Y 60 N 5560 20 2 0.36 137977940 24889 155.33 5490 5600 5460 7200 3880 5540 5543.73 1.02 0 -2515 5640 5590 5540 5490 5440 5590 5490 5698 1660 5000 3980 10 1 113962961 6336 6.69 0.34 12 0.02 831.00 16525.00 5870 20241011 -5.28 4700 20231122 18.30 5870 -5.28 20241011 4715 17.92 20240125 5870 -5.28 20241011 4715 17.92 20240125 0.06 N 030610 5000 5698 억 1162906 N N 10 N 00 N
4 20241128 140433 55 60.00 KOSPI 증권 N N N Y 60 N 5570 30 2 0.54 129964550 23445 146.32 5490 5600 5460 7200 3880 5540 5543.38 1.02 0 -2112 5640 5590 5540 5490 5440 5590 5490 5698 1660 5000 3980 10 1 113962961 6348 6.70 0.34 12 0.02 831.00 16525.00 5870 20241011 -5.11 4700 20231122 18.51 5870 -5.11 20241011 4715 18.13 20240125 5870 -5.11 20241011 4715 18.13 20240125 0.06 N 030610 5000 5698 억 1162906 N N 10 N 00 N
5 20241128 130429 55 60.00 KOSPI 증권 N N N Y 60 N 5580 40 2 0.72 116083630 20950 130.75 5490 5600 5460 7200 3880 5540 5540.98 1.02 0 -1183 5640 5590 5540 5490 5440 5590 5490 5698 1660 5000 3980 10 1 113962961 6359 6.71 0.34 12 0.02 831.00 16525.00 5870 20241011 -4.94 4700 20231122 18.72 5870 -4.94 20241011 4715 18.35 20240125 5870 -4.94 20241011 4715 18.35 20240125 0.06 N 030610 5000 5698 억 1162906 N N 10 N 00 N
6 20241128 120432 55 60.00 KOSPI 증권 N N N Y 60 N 5580 40 2 0.72 107539130 19419 121.19 5490 5600 5460 7200 3880 5540 5537.83 1.02 0 -955 5640 5590 5540 5490 5440 5590 5490 5698 1660 5000 3980 10 1 113962961 6359 6.71 0.34 12 0.02 831.00 16525.00 5870 20241011 -4.94 4700 20231122 18.72 5870 -4.94 20241011 4715 18.35 20240125 5870 -4.94 20241011 4715 18.35 20240125 0.06 N 030610 5000 5698 억 1162906 N N 10 N 00 N
7 20241128 110435 55 60.00 KOSPI 증권 N N N Y 60 N 5560 20 2 0.36 62208790 11294 70.49 5490 5580 5460 7200 3880 5540 5508.13 1.02 0 -1141 5640 5590 5540 5490 5440 5590 5490 5698 1660 5000 3980 10 1 113962961 6336 6.69 0.34 12 0.01 831.00 16525.00 5870 20241011 -5.28 4700 20231122 18.30 5870 -5.28 20241011 4715 17.92 20240125 5870 -5.28 20241011 4715 17.92 20240125 0.06 N 030610 5000 5698 억 1162906 N N 10 N 00 N
8 20241128 100431 55 60.00 KOSPI 증권 N N N Y 60 N 5530 -10 5 -0.18 38839410 7085 44.22 5490 5540 5460 7200 3880 5540 5481.92 1.02 0 -909 5640 5590 5540 5490 5440 5590 5490 5698 1660 5000 3980 10 1 113962961 6302 6.65 0.33 12 0.01 831.00 16525.00 5870 20241011 -5.79 4700 20231122 17.66 5870 -5.79 20241011 4715 17.29 20240125 5870 -5.79 20241011 4715 17.29 20240125 0.06 N 030610 5000 5698 억 1162906 N N 10 N 00 N
9 20241128 090429 55 60.00 KOSPI 증권 N N N Y 60 N 5490 -50 5 -0.90 3343410 609 3.80 5490 5490 5490 7200 3880 5540 5490.00 1.02 0 -103 5640 5590 5540 5490 5440 5590 5490 5698 1660 5000 3980 10 1 113962961 6257 6.61 0.33 12 0.00 831.00 16525.00 5870 20241011 -6.47 4700 20231122 16.81 5870 -6.47 20241011 4715 16.44 20240125 5870 -6.47 20241011 4715 16.44 20240125 0.06 N 030610 5000 5698 억 1162906 N N 10 N 00 N
10 20241127 160420 55 60.00 KOSPI 증권 N N N Y 60 N 5540 -10 5 -0.18 88486350 16023 51.43 5540 5590 5490 7210 3890 5550 5522.46 1.02 0 -211 5703 5626 5513 5436 5323 5665 5475 5698 1660 5000 3990 10 1 113962961 6314 6.67 0.34 12 0.01 831.00 16525.00 5870 20241011 -5.62 4700 20231122 17.87 5870 -5.62 20241011 4715 17.50 20240125 5870 -5.62 20241011 4715 17.50 20240125 0.06 N 030610 5000 5698 억 1164460 N N 10 N 00 N
11 20241127 150426 55 60.00 KOSPI 증권 N N N Y 60 N 5500 -50 5 -0.90 79800170 14448 46.37 5540 5590 5490 7210 3890 5550 5523.27 1.02 0 788 5703 5626 5513 5436 5323 5665 5475 5698 1660 5000 3990 10 1 113962961 6268 6.62 0.33 12 0.01 831.00 16525.00 5870 20241011 -6.30 4700 20231122 17.02 5870 -6.30 20241011 4715 16.65 20240125 5870 -6.30 20241011 4715 16.65 20240125 0.06 N 030610 5000 5698 억 1164460 N N 32 N 00 N
12 20241127 140427 55 60.00 KOSPI 증권 N N N Y 60 N 5520 -30 5 -0.54 59132120 10685 34.30 5540 5590 5490 7210 3890 5550 5534.12 1.02 0 733 5703 5626 5513 5436 5323 5665 5475 5698 1660 5000 3990 10 1 113962961 6291 6.64 0.33 12 0.01 831.00 16525.00 5870 20241011 -5.96 4700 20231122 17.45 5870 -5.96 20241011 4715 17.07 20240125 5870 -5.96 20241011 4715 17.07 20240125 0.06 N 030610 5000 5698 억 1164460 N N 32 N 00 N