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
071950/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
20241128,160704,57,100.00,KOSPI,,,N,N,N,N, ,N,9110,-20,5,-0.22,60337450,6629,85.88,9000,9230,9000,11860,6400,9130,9102.04,2.27,0,-552,9576,9352,9176,8952,8776,9265,8865,16,2730,500,5470,10,1,3290720,300,-4.10,2.77,12,0.20,-2224.00,3289.00,13705,20240814,-33.53,3644,20240624,150.00,13705,-33.53,20240814,3644,150.00,20240624,11280,-19.24,20241004,351,2495.44,20240624,0.00,N,071950,500,16 억,,74754,N,N,0,N,00,N
20241128,150717,57,100.00,KOSPI,,,N,N,N,N, ,N,9100,-30,5,-0.33,56535040,6211,80.46,9000,9230,9000,11860,6400,9130,9102.41,2.27,0,-496,9576,9352,9176,8952,8776,9265,8865,16,2730,500,5470,10,1,3290720,299,-4.09,2.77,12,0.19,-2224.00,3289.00,13705,20240814,-33.60,3644,20240624,149.73,13705,-33.60,20240814,3644,149.73,20240624,11280,-19.33,20241004,351,2492.59,20240624,0.00,N,071950,500,16 억,,74754,N,N,0,N,00,N
20241128,140715,57,100.00,KOSPI,,,N,N,N,N, ,N,9130,0,3,0.00,44357530,4871,63.10,9000,9230,9000,11860,6400,9130,9106.45,2.27,0,-608,9576,9352,9176,8952,8776,9265,8865,16,2730,500,5470,10,1,3290720,300,-4.11,2.78,12,0.15,-2224.00,3289.00,13705,20240814,-33.38,3644,20240624,150.55,13705,-33.38,20240814,3644,150.55,20240624,11280,-19.06,20241004,351,2501.14,20240624,0.00,N,071950,500,16 억,,74754,N,N,0,N,00,N
20241128,130713,57,100.00,KOSPI,,,N,N,N,N, ,N,9090,-40,5,-0.44,26807510,2945,38.15,9000,9230,9000,11860,6400,9130,9102.72,2.27,0,-547,9576,9352,9176,8952,8776,9265,8865,16,2730,500,5470,10,1,3290720,299,-4.09,2.76,12,0.09,-2224.00,3289.00,13705,20240814,-33.67,3644,20240624,149.45,13705,-33.67,20240814,3644,149.45,20240624,11280,-19.41,20241004,351,2489.74,20240624,0.00,N,071950,500,16 억,,74754,N,N,0,N,00,N
20241128,120716,57,100.00,KOSPI,,,N,N,N,N, ,N,9130,0,3,0.00,26707490,2934,38.01,9000,9230,9000,11860,6400,9130,9102.76,2.27,0,-539,9576,9352,9176,8952,8776,9265,8865,16,2730,500,5470,10,1,3290720,300,-4.11,2.78,12,0.09,-2224.00,3289.00,13705,20240814,-33.38,3644,20240624,150.55,13705,-33.38,20240814,3644,150.55,20240624,11280,-19.06,20241004,351,2501.14,20240624,0.00,N,071950,500,16 억,,74754,N,N,0,N,00,N
20241128,110718,57,100.00,KOSPI,,,N,N,N,N, ,N,9020,-110,5,-1.20,25405310,2791,36.16,9000,9230,9000,11860,6400,9130,9102.58,2.27,0,-462,9576,9352,9176,8952,8776,9265,8865,16,2730,500,5470,10,1,3290720,297,-4.06,2.74,12,0.08,-2224.00,3289.00,13705,20240814,-34.18,3644,20240624,147.53,13705,-34.18,20240814,3644,147.53,20240624,11280,-20.04,20241004,351,2469.80,20240624,0.00,N,071950,500,16 억,,74754,N,N,0,N,00,N
20241128,100716,57,100.00,KOSPI,,,N,N,N,N, ,N,9230,100,2,1.10,17828720,1953,25.30,9000,9230,9000,11860,6400,9130,9128.89,2.27,0,-339,9576,9352,9176,8952,8776,9265,8865,16,2730,500,5470,10,1,3290720,304,-4.15,2.81,12,0.06,-2224.00,3289.00,13705,20240814,-32.65,3644,20240624,153.29,13705,-32.65,20240814,3644,153.29,20240624,11280,-18.17,20241004,351,2529.63,20240624,0.00,N,071950,500,16 억,,74754,N,N,0,N,00,N
20241128,090714,57,100.00,KOSPI,,,N,N,N,N, ,N,9030,-100,5,-1.10,4663350,518,6.71,9000,9140,9000,11860,6400,9130,9002.61,2.27,0,-74,9576,9352,9176,8952,8776,9265,8865,16,2730,500,5470,10,1,3290720,297,-4.06,2.75,12,0.02,-2224.00,3289.00,13705,20240814,-34.11,3644,20240624,147.80,13705,-34.11,20240814,3644,147.80,20240624,11280,-19.95,20241004,351,2472.65,20240624,0.00,N,071950,500,16 억,,74754,N,N,0,N,00,N
20241127,160657,57,100.00,KOSPI,,,N,N,N,N, ,N,9130,80,2,0.88,70436450,7719,210.21,9220,9400,9000,11760,6340,9050,9125.07,2.27,0,-74,9296,9172,9036,8912,8776,9180,8920,16,2710,500,5430,10,1,3290720,300,-4.11,2.78,12,0.23,-2224.00,3289.00,13705,20240814,-33.38,3644,20240624,150.55,13705,-33.38,20240814,3644,150.55,20240624,11280,-19.06,20241004,351,2501.14,20240624,0.00,N,071950,500,16 억,,74839,N,N,0,N,00,N
20241127,150711,57,100.00,KOSPI,,,N,N,N,N, ,N,9090,40,2,0.44,63431030,6948,189.22,9220,9400,9040,11760,6340,9050,9129.39,2.27,0,223,9296,9172,9036,8912,8776,9180,8920,16,2710,500,5430,10,1,3290720,299,-4.09,2.76,12,0.21,-2224.00,3289.00,13705,20240814,-33.67,3644,20240624,149.45,13705,-33.67,20240814,3644,149.45,20240624,11280,-19.41,20241004,351,2489.74,20240624,0.00,N,071950,500,16 억,,74839,N,N,0,N,00,N
20241127,140711,57,100.00,KOSPI,,,N,N,N,N, ,N,9240,190,2,2.10,53541130,5857,159.50,9220,9400,9050,11760,6340,9050,9141.39,2.27,0,297,9296,9172,9036,8912,8776,9180,8920,16,2710,500,5430,10,1,3290720,304,-4.15,2.81,12,0.18,-2224.00,3289.00,13705,20240814,-32.58,3644,20240624,153.57,13705,-32.58,20240814,3644,153.57,20240624,11280,-18.09,20241004,351,2532.48,20240624,0.00,N,071950,500,16 억,,74839,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 160704 57 100.00 KOSPI N N N N N 9110 -20 5 -0.22 60337450 6629 85.88 9000 9230 9000 11860 6400 9130 9102.04 2.27 0 -552 9576 9352 9176 8952 8776 9265 8865 16 2730 500 5470 10 1 3290720 300 -4.10 2.77 12 0.20 -2224.00 3289.00 13705 20240814 -33.53 3644 20240624 150.00 13705 -33.53 20240814 3644 150.00 20240624 11280 -19.24 20241004 351 2495.44 20240624 0.00 N 071950 500 16 억 74754 N N 0 N 00 N
3 20241128 150717 57 100.00 KOSPI N N N N N 9100 -30 5 -0.33 56535040 6211 80.46 9000 9230 9000 11860 6400 9130 9102.41 2.27 0 -496 9576 9352 9176 8952 8776 9265 8865 16 2730 500 5470 10 1 3290720 299 -4.09 2.77 12 0.19 -2224.00 3289.00 13705 20240814 -33.60 3644 20240624 149.73 13705 -33.60 20240814 3644 149.73 20240624 11280 -19.33 20241004 351 2492.59 20240624 0.00 N 071950 500 16 억 74754 N N 0 N 00 N
4 20241128 140715 57 100.00 KOSPI N N N N N 9130 0 3 0.00 44357530 4871 63.10 9000 9230 9000 11860 6400 9130 9106.45 2.27 0 -608 9576 9352 9176 8952 8776 9265 8865 16 2730 500 5470 10 1 3290720 300 -4.11 2.78 12 0.15 -2224.00 3289.00 13705 20240814 -33.38 3644 20240624 150.55 13705 -33.38 20240814 3644 150.55 20240624 11280 -19.06 20241004 351 2501.14 20240624 0.00 N 071950 500 16 억 74754 N N 0 N 00 N
5 20241128 130713 57 100.00 KOSPI N N N N N 9090 -40 5 -0.44 26807510 2945 38.15 9000 9230 9000 11860 6400 9130 9102.72 2.27 0 -547 9576 9352 9176 8952 8776 9265 8865 16 2730 500 5470 10 1 3290720 299 -4.09 2.76 12 0.09 -2224.00 3289.00 13705 20240814 -33.67 3644 20240624 149.45 13705 -33.67 20240814 3644 149.45 20240624 11280 -19.41 20241004 351 2489.74 20240624 0.00 N 071950 500 16 억 74754 N N 0 N 00 N
6 20241128 120716 57 100.00 KOSPI N N N N N 9130 0 3 0.00 26707490 2934 38.01 9000 9230 9000 11860 6400 9130 9102.76 2.27 0 -539 9576 9352 9176 8952 8776 9265 8865 16 2730 500 5470 10 1 3290720 300 -4.11 2.78 12 0.09 -2224.00 3289.00 13705 20240814 -33.38 3644 20240624 150.55 13705 -33.38 20240814 3644 150.55 20240624 11280 -19.06 20241004 351 2501.14 20240624 0.00 N 071950 500 16 억 74754 N N 0 N 00 N
7 20241128 110718 57 100.00 KOSPI N N N N N 9020 -110 5 -1.20 25405310 2791 36.16 9000 9230 9000 11860 6400 9130 9102.58 2.27 0 -462 9576 9352 9176 8952 8776 9265 8865 16 2730 500 5470 10 1 3290720 297 -4.06 2.74 12 0.08 -2224.00 3289.00 13705 20240814 -34.18 3644 20240624 147.53 13705 -34.18 20240814 3644 147.53 20240624 11280 -20.04 20241004 351 2469.80 20240624 0.00 N 071950 500 16 억 74754 N N 0 N 00 N
8 20241128 100716 57 100.00 KOSPI N N N N N 9230 100 2 1.10 17828720 1953 25.30 9000 9230 9000 11860 6400 9130 9128.89 2.27 0 -339 9576 9352 9176 8952 8776 9265 8865 16 2730 500 5470 10 1 3290720 304 -4.15 2.81 12 0.06 -2224.00 3289.00 13705 20240814 -32.65 3644 20240624 153.29 13705 -32.65 20240814 3644 153.29 20240624 11280 -18.17 20241004 351 2529.63 20240624 0.00 N 071950 500 16 억 74754 N N 0 N 00 N
9 20241128 090714 57 100.00 KOSPI N N N N N 9030 -100 5 -1.10 4663350 518 6.71 9000 9140 9000 11860 6400 9130 9002.61 2.27 0 -74 9576 9352 9176 8952 8776 9265 8865 16 2730 500 5470 10 1 3290720 297 -4.06 2.75 12 0.02 -2224.00 3289.00 13705 20240814 -34.11 3644 20240624 147.80 13705 -34.11 20240814 3644 147.80 20240624 11280 -19.95 20241004 351 2472.65 20240624 0.00 N 071950 500 16 억 74754 N N 0 N 00 N
10 20241127 160657 57 100.00 KOSPI N N N N N 9130 80 2 0.88 70436450 7719 210.21 9220 9400 9000 11760 6340 9050 9125.07 2.27 0 -74 9296 9172 9036 8912 8776 9180 8920 16 2710 500 5430 10 1 3290720 300 -4.11 2.78 12 0.23 -2224.00 3289.00 13705 20240814 -33.38 3644 20240624 150.55 13705 -33.38 20240814 3644 150.55 20240624 11280 -19.06 20241004 351 2501.14 20240624 0.00 N 071950 500 16 억 74839 N N 0 N 00 N
11 20241127 150711 57 100.00 KOSPI N N N N N 9090 40 2 0.44 63431030 6948 189.22 9220 9400 9040 11760 6340 9050 9129.39 2.27 0 223 9296 9172 9036 8912 8776 9180 8920 16 2710 500 5430 10 1 3290720 299 -4.09 2.76 12 0.21 -2224.00 3289.00 13705 20240814 -33.67 3644 20240624 149.45 13705 -33.67 20240814 3644 149.45 20240624 11280 -19.41 20241004 351 2489.74 20240624 0.00 N 071950 500 16 억 74839 N N 0 N 00 N
12 20241127 140711 57 100.00 KOSPI N N N N N 9240 190 2 2.10 53541130 5857 159.50 9220 9400 9050 11760 6340 9050 9141.39 2.27 0 297 9296 9172 9036 8912 8776 9180 8920 16 2710 500 5430 10 1 3290720 304 -4.15 2.81 12 0.18 -2224.00 3289.00 13705 20240814 -32.58 3644 20240624 153.57 13705 -32.58 20240814 3644 153.57 20240624 11280 -18.09 20241004 351 2532.48 20240624 0.00 N 071950 500 16 억 74839 N N 0 N 00 N