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
079430/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
20241128,160721,55,60.00,KOSPI,,,N,N,N,Y,60,N,8200,250,2,3.14,415632520,51293,201.78,7860,8200,7860,10330,5570,7950,8102.91,3.87,0,3795,8116,8032,7936,7852,7756,7985,7805,205,2380,1000,5720,10,1,20535282,1684,-4.93,0.42,12,0.25,-1662.00,19756.00,11800,20240521,-30.51,6840,20240122,19.88,11800,-30.51,20240521,6840,19.88,20240122,11800,-30.51,20240521,6840,19.88,20240122,1.49,N,079430,1000,205 억,,795204,N,N,2,N,00,N
20241128,150734,55,60.00,KOSPI,,,N,N,N,Y,60,N,8120,170,2,2.14,385503740,47609,187.29,7860,8160,7860,10330,5570,7950,8097.29,3.87,0,3406,8116,8032,7936,7852,7756,7985,7805,205,2380,1000,5720,10,1,20535282,1667,-4.89,0.41,12,0.23,-1662.00,19756.00,11800,20240521,-31.19,6840,20240122,18.71,11800,-31.19,20240521,6840,18.71,20240122,11800,-31.19,20240521,6840,18.71,20240122,1.49,N,079430,1000,205 억,,795204,N,N,0,N,00,N
20241128,140732,55,60.00,KOSPI,,,N,N,N,Y,60,N,8090,140,2,1.76,257003280,31817,125.17,7860,8150,7860,10330,5570,7950,8077.55,3.87,0,2133,8116,8032,7936,7852,7756,7985,7805,205,2380,1000,5720,10,1,20535282,1661,-4.87,0.41,12,0.15,-1662.00,19756.00,11800,20240521,-31.44,6840,20240122,18.27,11800,-31.44,20240521,6840,18.27,20240122,11800,-31.44,20240521,6840,18.27,20240122,1.49,N,079430,1000,205 억,,795204,N,N,0,N,00,N
20241128,130730,55,60.00,KOSPI,,,N,N,N,Y,60,N,8110,160,2,2.01,238614480,29550,116.25,7860,8150,7860,10330,5570,7950,8074.94,3.87,0,842,8116,8032,7936,7852,7756,7985,7805,205,2380,1000,5720,10,1,20535282,1665,-4.88,0.41,12,0.14,-1662.00,19756.00,11800,20240521,-31.27,6840,20240122,18.57,11800,-31.27,20240521,6840,18.57,20240122,11800,-31.27,20240521,6840,18.57,20240122,1.49,N,079430,1000,205 억,,795204,N,N,0,N,00,N
20241128,120733,55,60.00,KOSPI,,,N,N,N,Y,60,N,8080,130,2,1.64,216841500,26859,105.66,7860,8150,7860,10330,5570,7950,8073.33,3.87,0,114,8116,8032,7936,7852,7756,7985,7805,205,2380,1000,5720,10,1,20535282,1659,-4.86,0.41,12,0.13,-1662.00,19756.00,11800,20240521,-31.53,6840,20240122,18.13,11800,-31.53,20240521,6840,18.13,20240122,11800,-31.53,20240521,6840,18.13,20240122,1.49,N,079430,1000,205 억,,795204,N,N,0,N,00,N
20241128,110735,55,60.00,KOSPI,,,N,N,N,Y,60,N,8050,100,2,1.26,151697250,18807,73.99,7860,8150,7860,10330,5570,7950,8066.00,3.87,0,-315,8116,8032,7936,7852,7756,7985,7805,205,2380,1000,5720,10,1,20535282,1653,-4.84,0.41,12,0.09,-1662.00,19756.00,11800,20240521,-31.78,6840,20240122,17.69,11800,-31.78,20240521,6840,17.69,20240122,11800,-31.78,20240521,6840,17.69,20240122,1.49,N,079430,1000,205 억,,795204,N,N,0,N,00,N
20241128,100733,55,60.00,KOSPI,,,N,N,N,Y,60,N,8020,70,2,0.88,29842380,3744,14.73,7860,8040,7860,10330,5570,7950,7970.72,3.87,0,-361,8116,8032,7936,7852,7756,7985,7805,205,2380,1000,5720,10,1,20535282,1647,-4.83,0.41,12,0.02,-1662.00,19756.00,11800,20240521,-32.03,6840,20240122,17.25,11800,-32.03,20240521,6840,17.25,20240122,11800,-32.03,20240521,6840,17.25,20240122,1.49,N,079430,1000,205 억,,795204,N,N,0,N,00,N
20241128,090731,55,60.00,KOSPI,,,N,N,N,Y,60,N,7950,0,3,0.00,2362580,298,1.17,7860,7950,7860,10330,5570,7950,7928.12,3.87,0,-12,8116,8032,7936,7852,7756,7985,7805,205,2380,1000,5720,10,1,20535282,1633,-4.78,0.40,12,0.00,-1662.00,19756.00,11800,20240521,-32.63,6840,20240122,16.23,11800,-32.63,20240521,6840,16.23,20240122,11800,-32.63,20240521,6840,16.23,20240122,1.49,N,079430,1000,205 억,,795204,N,N,0,N,00,N
20241127,160714,55,60.00,KOSPI,,,N,N,N,Y,60,N,7950,-20,5,-0.25,200788720,25346,133.89,7970,8020,7840,10360,5580,7970,7921.91,3.84,0,7891,8136,8052,7956,7872,7776,8005,7825,205,2390,1000,5730,10,1,20535282,1633,-4.78,0.40,12,0.12,-1662.00,19756.00,11800,20240521,-32.63,6840,20240122,16.23,11800,-32.63,20240521,6840,16.23,20240122,11800,-32.63,20240521,6840,16.23,20240122,1.48,N,079430,1000,205 억,,788256,N,N,1,N,00,N
20241127,150727,55,60.00,KOSPI,,,N,N,N,Y,60,N,7920,-50,5,-0.63,195728200,24707,130.52,7970,8020,7840,10360,5580,7970,7921.97,3.84,0,7639,8136,8052,7956,7872,7776,8005,7825,205,2390,1000,5730,10,1,20535282,1626,-4.77,0.40,12,0.12,-1662.00,19756.00,11800,20240521,-32.88,6840,20240122,15.79,11800,-32.88,20240521,6840,15.79,20240122,11800,-32.88,20240521,6840,15.79,20240122,1.48,N,079430,1000,205 억,,788256,N,N,1,N,00,N
20241127,140728,55,60.00,KOSPI,,,N,N,N,Y,60,N,7920,-50,5,-0.63,166675120,21034,111.11,7970,8020,7840,10360,5580,7970,7924.08,3.84,0,6911,8136,8052,7956,7872,7776,8005,7825,205,2390,1000,5730,10,1,20535282,1626,-4.77,0.40,12,0.10,-1662.00,19756.00,11800,20240521,-32.88,6840,20240122,15.79,11800,-32.88,20240521,6840,15.79,20240122,11800,-32.88,20240521,6840,15.79,20240122,1.48,N,079430,1000,205 억,,788256,N,N,1,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 160721 55 60.00 KOSPI N N N Y 60 N 8200 250 2 3.14 415632520 51293 201.78 7860 8200 7860 10330 5570 7950 8102.91 3.87 0 3795 8116 8032 7936 7852 7756 7985 7805 205 2380 1000 5720 10 1 20535282 1684 -4.93 0.42 12 0.25 -1662.00 19756.00 11800 20240521 -30.51 6840 20240122 19.88 11800 -30.51 20240521 6840 19.88 20240122 11800 -30.51 20240521 6840 19.88 20240122 1.49 N 079430 1000 205 억 795204 N N 2 N 00 N
3 20241128 150734 55 60.00 KOSPI N N N Y 60 N 8120 170 2 2.14 385503740 47609 187.29 7860 8160 7860 10330 5570 7950 8097.29 3.87 0 3406 8116 8032 7936 7852 7756 7985 7805 205 2380 1000 5720 10 1 20535282 1667 -4.89 0.41 12 0.23 -1662.00 19756.00 11800 20240521 -31.19 6840 20240122 18.71 11800 -31.19 20240521 6840 18.71 20240122 11800 -31.19 20240521 6840 18.71 20240122 1.49 N 079430 1000 205 억 795204 N N 0 N 00 N
4 20241128 140732 55 60.00 KOSPI N N N Y 60 N 8090 140 2 1.76 257003280 31817 125.17 7860 8150 7860 10330 5570 7950 8077.55 3.87 0 2133 8116 8032 7936 7852 7756 7985 7805 205 2380 1000 5720 10 1 20535282 1661 -4.87 0.41 12 0.15 -1662.00 19756.00 11800 20240521 -31.44 6840 20240122 18.27 11800 -31.44 20240521 6840 18.27 20240122 11800 -31.44 20240521 6840 18.27 20240122 1.49 N 079430 1000 205 억 795204 N N 0 N 00 N
5 20241128 130730 55 60.00 KOSPI N N N Y 60 N 8110 160 2 2.01 238614480 29550 116.25 7860 8150 7860 10330 5570 7950 8074.94 3.87 0 842 8116 8032 7936 7852 7756 7985 7805 205 2380 1000 5720 10 1 20535282 1665 -4.88 0.41 12 0.14 -1662.00 19756.00 11800 20240521 -31.27 6840 20240122 18.57 11800 -31.27 20240521 6840 18.57 20240122 11800 -31.27 20240521 6840 18.57 20240122 1.49 N 079430 1000 205 억 795204 N N 0 N 00 N
6 20241128 120733 55 60.00 KOSPI N N N Y 60 N 8080 130 2 1.64 216841500 26859 105.66 7860 8150 7860 10330 5570 7950 8073.33 3.87 0 114 8116 8032 7936 7852 7756 7985 7805 205 2380 1000 5720 10 1 20535282 1659 -4.86 0.41 12 0.13 -1662.00 19756.00 11800 20240521 -31.53 6840 20240122 18.13 11800 -31.53 20240521 6840 18.13 20240122 11800 -31.53 20240521 6840 18.13 20240122 1.49 N 079430 1000 205 억 795204 N N 0 N 00 N
7 20241128 110735 55 60.00 KOSPI N N N Y 60 N 8050 100 2 1.26 151697250 18807 73.99 7860 8150 7860 10330 5570 7950 8066.00 3.87 0 -315 8116 8032 7936 7852 7756 7985 7805 205 2380 1000 5720 10 1 20535282 1653 -4.84 0.41 12 0.09 -1662.00 19756.00 11800 20240521 -31.78 6840 20240122 17.69 11800 -31.78 20240521 6840 17.69 20240122 11800 -31.78 20240521 6840 17.69 20240122 1.49 N 079430 1000 205 억 795204 N N 0 N 00 N
8 20241128 100733 55 60.00 KOSPI N N N Y 60 N 8020 70 2 0.88 29842380 3744 14.73 7860 8040 7860 10330 5570 7950 7970.72 3.87 0 -361 8116 8032 7936 7852 7756 7985 7805 205 2380 1000 5720 10 1 20535282 1647 -4.83 0.41 12 0.02 -1662.00 19756.00 11800 20240521 -32.03 6840 20240122 17.25 11800 -32.03 20240521 6840 17.25 20240122 11800 -32.03 20240521 6840 17.25 20240122 1.49 N 079430 1000 205 억 795204 N N 0 N 00 N
9 20241128 090731 55 60.00 KOSPI N N N Y 60 N 7950 0 3 0.00 2362580 298 1.17 7860 7950 7860 10330 5570 7950 7928.12 3.87 0 -12 8116 8032 7936 7852 7756 7985 7805 205 2380 1000 5720 10 1 20535282 1633 -4.78 0.40 12 0.00 -1662.00 19756.00 11800 20240521 -32.63 6840 20240122 16.23 11800 -32.63 20240521 6840 16.23 20240122 11800 -32.63 20240521 6840 16.23 20240122 1.49 N 079430 1000 205 억 795204 N N 0 N 00 N
10 20241127 160714 55 60.00 KOSPI N N N Y 60 N 7950 -20 5 -0.25 200788720 25346 133.89 7970 8020 7840 10360 5580 7970 7921.91 3.84 0 7891 8136 8052 7956 7872 7776 8005 7825 205 2390 1000 5730 10 1 20535282 1633 -4.78 0.40 12 0.12 -1662.00 19756.00 11800 20240521 -32.63 6840 20240122 16.23 11800 -32.63 20240521 6840 16.23 20240122 11800 -32.63 20240521 6840 16.23 20240122 1.48 N 079430 1000 205 억 788256 N N 1 N 00 N
11 20241127 150727 55 60.00 KOSPI N N N Y 60 N 7920 -50 5 -0.63 195728200 24707 130.52 7970 8020 7840 10360 5580 7970 7921.97 3.84 0 7639 8136 8052 7956 7872 7776 8005 7825 205 2390 1000 5730 10 1 20535282 1626 -4.77 0.40 12 0.12 -1662.00 19756.00 11800 20240521 -32.88 6840 20240122 15.79 11800 -32.88 20240521 6840 15.79 20240122 11800 -32.88 20240521 6840 15.79 20240122 1.48 N 079430 1000 205 억 788256 N N 1 N 00 N
12 20241127 140728 55 60.00 KOSPI N N N Y 60 N 7920 -50 5 -0.63 166675120 21034 111.11 7970 8020 7840 10360 5580 7970 7924.08 3.84 0 6911 8136 8052 7956 7872 7776 8005 7825 205 2390 1000 5730 10 1 20535282 1626 -4.77 0.40 12 0.10 -1662.00 19756.00 11800 20240521 -32.88 6840 20240122 15.79 11800 -32.88 20240521 6840 15.79 20240122 11800 -32.88 20240521 6840 15.79 20240122 1.48 N 079430 1000 205 억 788256 N N 1 N 00 N