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
030720/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
20241128,160424,57,100.00,KOSPI,,,N,N,N,N, ,N,5100,40,2,0.79,59779310,11735,81.74,5060,5130,5060,6570,3550,5060,5093.92,4.15,0,351,5153,5106,5053,5006,4953,5130,5030,233,1510,5000,3740,10,1,4653805,237,-1.35,0.56,12,0.25,-3786.00,9186.00,8450,20240116,-39.64,5000,20241127,2.00,8450,-39.64,20240116,5000,2.00,20241127,8450,-39.64,20240116,5000,2.00,20241127,0.04,N,030720,5000,232 억,,193132,N,N,0,N,00,N
20241128,150432,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,30,2,0.59,52765460,10359,72.15,5060,5130,5060,6570,3550,5060,5093.68,4.15,0,326,5153,5106,5053,5006,4953,5130,5030,233,1510,5000,3740,10,1,4653805,237,-1.34,0.55,12,0.22,-3786.00,9186.00,8450,20240116,-39.76,5000,20241127,1.80,8450,-39.76,20240116,5000,1.80,20241127,8450,-39.76,20240116,5000,1.80,20241127,0.04,N,030720,5000,232 억,,193132,N,N,0,N,00,N
20241128,140433,57,100.00,KOSPI,,,N,N,N,N, ,N,5100,40,2,0.79,48821900,9584,66.75,5060,5130,5060,6570,3550,5060,5094.10,4.15,0,277,5153,5106,5053,5006,4953,5130,5030,233,1510,5000,3740,10,1,4653805,237,-1.35,0.56,12,0.21,-3786.00,9186.00,8450,20240116,-39.64,5000,20241127,2.00,8450,-39.64,20240116,5000,2.00,20241127,8450,-39.64,20240116,5000,2.00,20241127,0.04,N,030720,5000,232 억,,193132,N,N,0,N,00,N
20241128,130429,57,100.00,KOSPI,,,N,N,N,N, ,N,5100,40,2,0.79,48414050,9504,66.20,5060,5130,5060,6570,3550,5060,5094.07,4.15,0,272,5153,5106,5053,5006,4953,5130,5030,233,1510,5000,3740,10,1,4653805,237,-1.35,0.56,12,0.20,-3786.00,9186.00,8450,20240116,-39.64,5000,20241127,2.00,8450,-39.64,20240116,5000,2.00,20241127,8450,-39.64,20240116,5000,2.00,20241127,0.04,N,030720,5000,232 억,,193132,N,N,0,N,00,N
20241128,120433,57,100.00,KOSPI,,,N,N,N,N, ,N,5090,30,2,0.59,47134400,9253,64.45,5060,5130,5060,6570,3550,5060,5093.96,4.15,0,272,5153,5106,5053,5006,4953,5130,5030,233,1510,5000,3740,10,1,4653805,237,-1.34,0.55,12,0.20,-3786.00,9186.00,8450,20240116,-39.76,5000,20241127,1.80,8450,-39.76,20240116,5000,1.80,20241127,8450,-39.76,20240116,5000,1.80,20241127,0.04,N,030720,5000,232 억,,193132,N,N,0,N,00,N
20241128,110435,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,10,2,0.20,41704020,8186,57.02,5060,5130,5060,6570,3550,5060,5094.55,4.15,0,273,5153,5106,5053,5006,4953,5130,5030,233,1510,5000,3740,10,1,4653805,236,-1.34,0.55,12,0.18,-3786.00,9186.00,8450,20240116,-40.00,5000,20241127,1.40,8450,-40.00,20240116,5000,1.40,20241127,8450,-40.00,20240116,5000,1.40,20241127,0.04,N,030720,5000,232 억,,193132,N,N,0,N,00,N
20241128,100432,57,100.00,KOSPI,,,N,N,N,N, ,N,5110,50,2,0.99,26437400,5190,36.15,5060,5130,5060,6570,3550,5060,5093.91,4.15,0,39,5153,5106,5053,5006,4953,5130,5030,233,1510,5000,3740,10,1,4653805,238,-1.35,0.56,12,0.11,-3786.00,9186.00,8450,20240116,-39.53,5000,20241127,2.20,8450,-39.53,20240116,5000,2.20,20241127,8450,-39.53,20240116,5000,2.20,20241127,0.04,N,030720,5000,232 억,,193132,N,N,0,N,00,N
20241128,090429,57,100.00,KOSPI,,,N,N,N,N, ,N,5060,0,3,0.00,1846900,365,2.54,5060,5060,5060,6570,3550,5060,5060.00,4.15,0,-23,5153,5106,5053,5006,4953,5130,5030,233,1510,5000,3740,10,1,4653805,235,-1.34,0.55,12,0.01,-3786.00,9186.00,8450,20240116,-40.12,5000,20241127,1.20,8450,-40.12,20240116,5000,1.20,20241127,8450,-40.12,20240116,5000,1.20,20241127,0.04,N,030720,5000,232 억,,193132,N,N,0,N,00,N
20241127,160420,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5060,20,2,0.40,72442870,14347,122.48,5040,5100,5000,6550,3530,5040,5049.33,4.15,0,-1405,5166,5102,5066,5002,4966,5085,4985,233,1510,5000,3720,10,1,4653805,235,-1.34,0.55,12,0.31,-3786.00,9186.00,8450,20240116,-40.12,5000,20241127,1.20,8450,-40.12,20240116,5000,1.20,20241127,8450,-40.12,20240116,5000,1.20,20241127,0.04,N,030720,5000,232 억,,193099,N,N,0,N,00,N
20241127,150426,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5070,30,2,0.60,69143740,13695,116.91,5040,5100,5000,6550,3530,5040,5048.83,4.15,0,-1348,5166,5102,5066,5002,4966,5085,4985,233,1510,5000,3720,10,1,4653805,236,-1.34,0.55,12,0.29,-3786.00,9186.00,8450,20240116,-40.00,5000,20241127,1.40,8450,-40.00,20240116,5000,1.40,20241127,8450,-40.00,20240116,5000,1.40,20241127,0.04,N,030720,5000,232 억,,193099,N,N,0,N,00,N
20241127,140427,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5040,0,3,0.00,66510880,13173,112.46,5040,5100,5000,6550,3530,5040,5049.03,4.15,0,-1074,5166,5102,5066,5002,4966,5085,4985,233,1510,5000,3720,10,1,4653805,235,-1.33,0.55,12,0.28,-3786.00,9186.00,8450,20240116,-40.36,5000,20241127,0.80,8450,-40.36,20240116,5000,0.80,20241127,8450,-40.36,20240116,5000,0.80,20241127,0.04,N,030720,5000,232 억,,193099,N,N,0,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 57 100.00 KOSPI N N N N N 5100 40 2 0.79 59779310 11735 81.74 5060 5130 5060 6570 3550 5060 5093.92 4.15 0 351 5153 5106 5053 5006 4953 5130 5030 233 1510 5000 3740 10 1 4653805 237 -1.35 0.56 12 0.25 -3786.00 9186.00 8450 20240116 -39.64 5000 20241127 2.00 8450 -39.64 20240116 5000 2.00 20241127 8450 -39.64 20240116 5000 2.00 20241127 0.04 N 030720 5000 232 억 193132 N N 0 N 00 N
3 20241128 150432 57 100.00 KOSPI N N N N N 5090 30 2 0.59 52765460 10359 72.15 5060 5130 5060 6570 3550 5060 5093.68 4.15 0 326 5153 5106 5053 5006 4953 5130 5030 233 1510 5000 3740 10 1 4653805 237 -1.34 0.55 12 0.22 -3786.00 9186.00 8450 20240116 -39.76 5000 20241127 1.80 8450 -39.76 20240116 5000 1.80 20241127 8450 -39.76 20240116 5000 1.80 20241127 0.04 N 030720 5000 232 억 193132 N N 0 N 00 N
4 20241128 140433 57 100.00 KOSPI N N N N N 5100 40 2 0.79 48821900 9584 66.75 5060 5130 5060 6570 3550 5060 5094.10 4.15 0 277 5153 5106 5053 5006 4953 5130 5030 233 1510 5000 3740 10 1 4653805 237 -1.35 0.56 12 0.21 -3786.00 9186.00 8450 20240116 -39.64 5000 20241127 2.00 8450 -39.64 20240116 5000 2.00 20241127 8450 -39.64 20240116 5000 2.00 20241127 0.04 N 030720 5000 232 억 193132 N N 0 N 00 N
5 20241128 130429 57 100.00 KOSPI N N N N N 5100 40 2 0.79 48414050 9504 66.20 5060 5130 5060 6570 3550 5060 5094.07 4.15 0 272 5153 5106 5053 5006 4953 5130 5030 233 1510 5000 3740 10 1 4653805 237 -1.35 0.56 12 0.20 -3786.00 9186.00 8450 20240116 -39.64 5000 20241127 2.00 8450 -39.64 20240116 5000 2.00 20241127 8450 -39.64 20240116 5000 2.00 20241127 0.04 N 030720 5000 232 억 193132 N N 0 N 00 N
6 20241128 120433 57 100.00 KOSPI N N N N N 5090 30 2 0.59 47134400 9253 64.45 5060 5130 5060 6570 3550 5060 5093.96 4.15 0 272 5153 5106 5053 5006 4953 5130 5030 233 1510 5000 3740 10 1 4653805 237 -1.34 0.55 12 0.20 -3786.00 9186.00 8450 20240116 -39.76 5000 20241127 1.80 8450 -39.76 20240116 5000 1.80 20241127 8450 -39.76 20240116 5000 1.80 20241127 0.04 N 030720 5000 232 억 193132 N N 0 N 00 N
7 20241128 110435 57 100.00 KOSPI N N N N N 5070 10 2 0.20 41704020 8186 57.02 5060 5130 5060 6570 3550 5060 5094.55 4.15 0 273 5153 5106 5053 5006 4953 5130 5030 233 1510 5000 3740 10 1 4653805 236 -1.34 0.55 12 0.18 -3786.00 9186.00 8450 20240116 -40.00 5000 20241127 1.40 8450 -40.00 20240116 5000 1.40 20241127 8450 -40.00 20240116 5000 1.40 20241127 0.04 N 030720 5000 232 억 193132 N N 0 N 00 N
8 20241128 100432 57 100.00 KOSPI N N N N N 5110 50 2 0.99 26437400 5190 36.15 5060 5130 5060 6570 3550 5060 5093.91 4.15 0 39 5153 5106 5053 5006 4953 5130 5030 233 1510 5000 3740 10 1 4653805 238 -1.35 0.56 12 0.11 -3786.00 9186.00 8450 20240116 -39.53 5000 20241127 2.20 8450 -39.53 20240116 5000 2.20 20241127 8450 -39.53 20240116 5000 2.20 20241127 0.04 N 030720 5000 232 억 193132 N N 0 N 00 N
9 20241128 090429 57 100.00 KOSPI N N N N N 5060 0 3 0.00 1846900 365 2.54 5060 5060 5060 6570 3550 5060 5060.00 4.15 0 -23 5153 5106 5053 5006 4953 5130 5030 233 1510 5000 3740 10 1 4653805 235 -1.34 0.55 12 0.01 -3786.00 9186.00 8450 20240116 -40.12 5000 20241127 1.20 8450 -40.12 20240116 5000 1.20 20241127 8450 -40.12 20240116 5000 1.20 20241127 0.04 N 030720 5000 232 억 193132 N N 0 N 00 N
10 20241127 160420 57 100.00 KOSPI 신저가 N N N N N 5060 20 2 0.40 72442870 14347 122.48 5040 5100 5000 6550 3530 5040 5049.33 4.15 0 -1405 5166 5102 5066 5002 4966 5085 4985 233 1510 5000 3720 10 1 4653805 235 -1.34 0.55 12 0.31 -3786.00 9186.00 8450 20240116 -40.12 5000 20241127 1.20 8450 -40.12 20240116 5000 1.20 20241127 8450 -40.12 20240116 5000 1.20 20241127 0.04 N 030720 5000 232 억 193099 N N 0 N 00 N
11 20241127 150426 57 100.00 KOSPI 신저가 N N N N N 5070 30 2 0.60 69143740 13695 116.91 5040 5100 5000 6550 3530 5040 5048.83 4.15 0 -1348 5166 5102 5066 5002 4966 5085 4985 233 1510 5000 3720 10 1 4653805 236 -1.34 0.55 12 0.29 -3786.00 9186.00 8450 20240116 -40.00 5000 20241127 1.40 8450 -40.00 20240116 5000 1.40 20241127 8450 -40.00 20240116 5000 1.40 20241127 0.04 N 030720 5000 232 억 193099 N N 0 N 00 N
12 20241127 140427 57 100.00 KOSPI 신저가 N N N N N 5040 0 3 0.00 66510880 13173 112.46 5040 5100 5000 6550 3530 5040 5049.03 4.15 0 -1074 5166 5102 5066 5002 4966 5085 4985 233 1510 5000 3720 10 1 4653805 235 -1.33 0.55 12 0.28 -3786.00 9186.00 8450 20240116 -40.36 5000 20241127 0.80 8450 -40.36 20240116 5000 0.80 20241127 8450 -40.36 20240116 5000 0.80 20241127 0.04 N 030720 5000 232 억 193099 N N 0 N 00 N